Split (1)

train · 63.7k rows

symbol stringclasses 11 values	date stringdate 2000-01-03 00:00:00 2022-12-30 00:00:00	Open float64 0.23 345	High float64 0.24 350	Low float64 0.23 342	Close float64 0.23 343	adj_close float64 0.2 336	volume int64 85.5k 7.42B	HA_Close float64 0.23 343	HA_Open float64 0.24 342	HA_High float64 0.24 350	HA_Low float64 0.23 340	SMA_5 float64 0.24 341	SMA_20 float64 0.25 336	SMA_50 float64 0.26 333	STDDEV_20 float64 0 32.6	EMA_12 float64 0.24 337	EMA_26 float64 0.25 334	EMA_50 float64 0.25 328	TR float64 0 47.7	ATR_14 float64 0.01 18.4	ATR_10 float64 0.01 19.6	ST_10_3 float64 0.24 348	STX_10_3 stringclasses 2 values	ema_12 float64 0.24 337	ema_26 float64 0.25 334	macd_12_26_9 float64 -22.19 22.8	signal_12_26_9 float64 -20.04 21.4	hist_12_26_9 float64 -6.92 7.26	UpperBB_20_2 float64 0.27 352	LowerBB_20_2 float64 -1.24 329	RSI_14 float64 9.13 91.5	Tenkan Sen float64 0.24 342	Kijun Sen float64 0.25 334	Senkou Span A float64 0.24 336	Senkou Span B float64 0.25 329	Chikou Span float64 0.23 343
MSFT	2017-07-25	73.800003	74.309998	73.5	74.190002	68.41404	22,018,700	73.950001	73.574429	74.309998	73.5	73.932001	71.1845	70.5022	2.229528	72.794057	71.648075	70.52934	0.809998	1.034922	1.003121	70.895636	up	72.794057	71.648075	1.145982	0.811871	0.334111	75.643556	66.725444	67.710908	72.809998	71.164998	70.232498	68.869999	74.010002
MSFT	2017-07-26	74.339996	74.379997	73.809998	74.050003	68.28495	16,252,200	74.144999	73.762215	74.379997	73.762215	73.970001	71.4265	70.6146	2.266301	72.98728	71.825996	70.667405	0.569999	1.001713	0.959809	71.215571	up	72.98728	71.825996	1.161284	0.881754	0.27953	75.959102	66.893898	66.442881	73.169998	71.199997	70.232498	68.869999	74.769997
MSFT	2017-07-27	73.760002	74.419998	72.32	73.160004	67.464241	36,844,200	73.415001	73.953607	74.419998	72.32	73.758002	71.5945	70.6896	2.26392	73.013853	71.924811	70.765154	2.099998	1.080162	1.073828	71.215571	up	73.013853	71.924811	1.089042	0.923211	0.16583	76.122341	67.06666	58.892341	73.369999	71.219998	70.169998	68.869999	73.940002
MSFT	2017-07-28	72.669998	73.309998	72.540001	73.040001	67.353554	18,306,700	72.89	73.684304	73.684304	72.540001	73.608002	71.822001	70.8008	2.161843	73.017876	72.007418	70.854364	0.769997	1.058007	1.043445	71.215571	up	73.017876	72.007418	1.010458	0.940661	0.069797	76.145687	67.498314	57.936319	73.369999	71.219998	70.059999	68.869999	73.610001
MSFT	2017-07-31	73.300003	73.440002	72.410004	72.699997	67.040039	23,600,100	72.962502	73.287152	73.440002	72.410004	73.428001	72.0105	70.9006	2.058287	72.968971	72.05872	70.926742	1.029998	1.056007	1.0421	71.215571	up	72.968971	72.05872	0.910251	0.934579	-0.024328	76.127074	67.893927	55.202054	73.369999	71.219998	69.814998	68.869999	73.400002
MSFT	2017-08-01	73.099998	73.419998	72.489998	72.580002	66.929375	22,132,300	72.897499	73.124827	73.419998	72.489998	73.106001	72.231001	70.9984	1.850985	72.90913	72.097333	70.991575	0.93	1.047006	1.03089	71.215571	up	72.90913	72.097333	0.811796	0.910022	-0.098226	75.932972	68.52903	54.229333	73.369999	71.219998	70.02	68.869999	74.339996
MSFT	2017-08-02	72.550003	72.559998	71.440002	72.260002	66.634293	26,499,200	72.202501	73.011163	73.011163	71.440002	72.748001	72.390001	71.0746	1.696176	72.809264	72.109383	71.041318	1.14	1.053649	1.041801	71.215571	up	72.809264	72.109383	0.699881	0.867994	-0.168113	75.782352	68.997649	51.617181	72.93	71.219998	70.2075	68.889999	73.980003
MSFT	2017-08-03	72.190002	72.440002	71.849998	72.150002	66.532829	18,214,400	72.157501	72.606832	72.606832	71.849998	72.546001	72.569001	71.144	1.441629	72.707839	72.112392	71.084795	0.590004	1.020531	0.996621	71.215571	up	72.707839	72.112392	0.595447	0.813485	-0.218037	75.452259	69.685742	50.712887	72.93	71.219998	70.225	68.889999	74.760002
MSFT	2017-08-04	72.400002	73.040001	72.239998	72.68	67.021591	22,579,000	72.59	72.382167	73.040001	72.239998	72.474001	72.730001	71.2222	1.242146	72.703556	72.154437	71.147352	0.889999	1.011207	0.985959	71.215571	up	72.703556	72.154437	0.549119	0.760612	-0.211492	75.214293	70.245708	54.819926	72.93	71.219998	70.379999	68.889999	74.68
MSFT	2017-08-07	72.800003	72.900002	72.260002	72.400002	66.763405	18,705,700	72.590002	72.486083	72.900002	72.260002	72.414002	72.851001	71.2778	1.065468	72.656855	72.172627	71.196476	0.64	0.984693	0.951363	71.215571	up	72.656855	72.172627	0.484229	0.705335	-0.221106	74.981936	70.720065	52.338604	72.93	71.219998	70.194998	68.889999	75.209999
MSFT	2017-08-08	72.089996	73.129997	71.75	72.790001	67.123024	22,044,600	72.439999	72.538043	73.129997	71.75	72.456001	72.991001	71.3344	0.82703	72.677339	72.218358	71.258967	1.379997	1.012929	0.994227	71.215571	up	72.677339	72.218358	0.458981	0.656064	-0.197083	74.64506	71.336941	55.368837	72.93	71.219998	70.194998	68.889999	74.769997
MSFT	2017-08-09	72.25	72.510002	72.050003	72.470001	66.827934	22,213,400	72.320001	72.489021	72.510002	72.050003	72.498001	73.057001	71.3756	0.717842	72.645441	72.236998	71.306459	0.739998	0.993434	0.968804	71.215571	up	72.645441	72.236998	0.408443	0.60654	-0.198097	74.492684	71.621318	52.423684	72.440002	71.270001	70.159998	69.014999	75.309998
MSFT	2017-08-10	71.900002	72.190002	71.349998	71.410004	65.850479	24,734,500	71.712502	72.404511	72.404511	71.349998	72.350002	73.039001	71.407	0.755345	72.455374	72.17574	71.310519	1.120003	1.002474	0.983924	71.215571	up	72.455374	72.17574	0.279634	0.541159	-0.261525	74.549691	71.528311	44.062772	72.395	71.270001	70.159998	69.169998	75.160004
MSFT	2017-08-11	71.610001	72.699997	71.279999	72.5	66.855614	21,443,700	72.022499	72.058506	72.699997	71.279999	72.314002	73.025001	71.455	0.762955	72.462239	72.199759	71.357166	1.419998	1.032297	1.027531	71.215571	up	72.462239	72.199759	0.262481	0.485423	-0.222943	74.55091	71.499092	52.459249	72.349999	71.559998	70.159998	69.994999	75.440002
MSFT	2017-08-14	73.059998	73.720001	72.949997	73.589996	67.860741	20,096,600	73.329998	72.040503	73.720001	72.040503	72.552	73.037001	71.4916	0.770188	72.63574	72.302739	71.444728	1.220001	1.045705	1.046778	71.215571	up	72.63574	72.302739	0.333001	0.454939	-0.121938	74.577378	71.496625	59.074874	72.5	71.809998	70.159998	70.014999	74.940002
MSFT	2017-08-15	73.589996	73.589996	73.040001	73.220001	67.879303	19,181,400	73.359998	72.68525	73.589996	72.68525	72.638	73.033001	71.5104	0.768957	72.725627	72.370685	71.514346	0.549995	1.010297	0.9971	71.215571	up	72.725627	72.370685	0.354942	0.434939	-0.079997	74.570915	71.495087	56.215214	72.5	72.084999	69.794998	70.014999	74.209999
MSFT	2017-08-16	73.339996	74.099998	73.169998	73.650002	68.277916	18,150,400	73.564999	73.022624	74.099998	73.022624	72.874001	73.022501	71.533	0.758432	72.867838	72.465449	71.598097	0.93	1.004561	0.99039	71.215571	up	72.867838	72.465449	0.402389	0.428429	-0.02604	74.539365	71.505637	58.716408	72.689999	72.485001	69.902498	70.014999	74.410004
MSFT	2017-08-17	73.580002	73.870003	72.400002	72.400002	67.119102	22,977,500	73.062502	73.293811	73.870003	72.400002	73.072	72.931501	71.5332	0.715139	72.795863	72.460601	71.629545	1.470001	1.037807	1.038351	71.215571	up	72.795863	72.460601	0.335262	0.409796	-0.074534	74.361778	71.501224	49.808899	72.689999	72.849999	70.022498	70.014999	73.260002
MSFT	2017-08-18	72.269997	72.839996	71.93	72.489998	67.20253	18,761,500	72.382498	73.178157	73.178157	71.93	73.07	72.866501	71.544	0.691697	72.748807	72.462779	71.663288	0.909996	1.028678	1.025515	71.215571	up	72.748807	72.462779	0.286029	0.385043	-0.099014	74.249895	71.483107	50.392402	72.689999	72.849999	70.212498	70.014999	73.260002
MSFT	2017-08-21	72.470001	72.480003	71.699997	72.150002	66.887321	17,734,800	72.200001	72.780327	72.780327	71.699997	72.782001	72.794001	71.580601	0.686742	72.656683	72.43961	71.682375	0.790001	1.011629	1.001964	71.215571	up	72.656683	72.43961	0.217073	0.351449	-0.134375	74.167485	71.420517	48.11654	72.689999	72.849999	70.644997	70.204998	73.849998
MSFT	2017-08-22	72.349998	73.239998	72.349998	73.160004	67.823669	14,343,700	72.774999	72.490164	73.239998	72.349998	72.770002	72.742501	71.648201	0.610986	72.734117	72.492972	71.740321	1.089996	1.017227	1.010767	71.215571	up	72.734117	72.492972	0.241145	0.329388	-0.088243	73.964473	71.52053	54.666427	72.689999	72.849999	70.759999	70.294998	73.870003
MSFT	2017-08-23	72.959999	73.150002	72.529999	72.720001	67.415764	13,766,500	72.84	72.632582	73.150002	72.529999	72.584001	72.676001	71.689601	0.527919	72.731946	72.509789	71.77874	0.630005	0.989568	0.972691	71.215571	up	72.731946	72.509789	0.222156	0.307942	-0.085785	73.731839	71.620163	51.609716	72.689999	72.849999	70.759999	70.294998	74.489998
MSFT	2017-08-24	72.739998	72.860001	72.07	72.690002	67.387932	17,098,300	72.59	72.736291	72.860001	72.07	72.642001	72.652501	71.738001	0.515556	72.725493	72.523138	71.814475	0.790001	0.975314	0.954422	71.215571	up	72.725493	72.523138	0.202354	0.286824	-0.08447	73.683613	71.621389	51.398697	72.899998	72.849999	71.199999	70.59	74.610001
MSFT	2017-08-25	72.860001	73.349998	72.480003	72.82	67.508453	12,794,300	72.877501	72.663146	73.349998	72.480003	72.708002	72.641501	71.796401	0.50916	72.740032	72.545128	71.853908	0.869995	0.967791	0.945979	71.215571	up	72.740032	72.545128	0.194904	0.26844	-0.073536	73.659822	71.62318	52.308702	72.899998	72.849999	71.455	70.720001	74.260002
MSFT	2017-08-28	73.059998	73.089996	72.550003	72.830002	67.517715	14,569,700	72.8825	72.770323	73.089996	72.550003	72.844002	72.648001	71.853001	0.510774	72.753874	72.56623	71.892186	0.539993	0.937234	0.905381	71.215571	up	72.753874	72.56623	0.187644	0.252281	-0.064637	73.669549	71.626454	52.382577	72.899998	72.849999	71.592501	70.720001	74.690002
MSFT	2017-08-29	72.25	73.160004	72.050003	73.050003	67.72168	11,478,400	72.627503	72.826411	73.160004	72.050003	72.822002	72.671501	71.896601	0.518238	72.799432	72.602065	71.937591	1.110001	0.949574	0.925843	71.215571	up	72.799432	72.602065	0.197367	0.241298	-0.043931	73.707977	71.635025	54.06795	72.785	72.849999	71.792502	70.720001	75.970001
MSFT	2017-08-30	73.010002	74.209999	72.830002	74.010002	68.611664	16,897,800	73.515001	72.726957	74.209999	72.726957	73.080002	72.759001	71.978601	0.588127	72.985674	72.706357	72.018862	1.379997	0.980319	0.971258	71.215571	up	72.985674	72.706357	0.279317	0.248902	0.030415	73.935255	71.582748	60.618181	72.954998	72.849999	71.987498	70.724999	76
MSFT	2017-08-31	74.029999	74.959999	73.800003	74.769997	69.316246	27,652,800	74.39	73.120979	74.959999	73.120979	73.496001	72.890001	72.068601	0.721912	73.260185	72.859219	72.126749	1.159996	0.993153	0.990132	71.409605	up	73.260185	72.859219	0.400966	0.279315	0.121651	74.333824	71.446178	64.887225	73.329998	73.119999	72.184998	70.759998	76.290001
MSFT	2017-09-01	74.709999	74.739998	73.639999	73.940002	68.546768	21,736,200	74.2575	73.755489	74.739998	73.639999	73.720001	72.953001	72.142201	0.756759	73.364772	72.939277	72.197857	1.129998	1.002928	1.004119	71.409605	up	73.364772	72.939277	0.425495	0.308551	0.116944	74.466519	71.439483	57.550034	73.505001	73.119999	72.294998	70.779999	76.290001
MSFT	2017-09-05	73.339996	73.889999	72.980003	73.610001	68.240852	21,556,000	73.455	74.006494	74.006494	72.980003	73.876001	73.013501	72.190201	0.758587	73.4025	72.98896	72.253235	0.959999	0.999861	0.999707	71.409605	up	73.4025	72.98896	0.41354	0.329549	0.083991	74.530675	71.496327	54.892329	73.505001	73.119999	72.294998	70.779999	76.419998
MSFT	2017-09-06	73.739998	74.040001	73.349998	73.400002	68.046158	16,535,800	73.6325	73.730747	74.040001	73.349998	73.946001	73.044001	72.247601	0.761386	73.402115	73.019408	72.298207	0.690003	0.977728	0.968736	71.409605	up	73.402115	73.019408	0.382708	0.34018	0.042527	74.566773	71.52123	53.208384	73.505001	73.119999	72.294998	70.779999	77.120003
MSFT	2017-09-07	73.68	74.599998	73.599998	74.339996	68.917603	17,471,200	74.054998	73.681623	74.599998	73.599998	74.012	73.137501	72.350201	0.800978	73.546405	73.117229	72.378277	1.199996	0.993605	0.991862	71.409605	up	73.546405	73.117229	0.429176	0.357979	0.071196	74.739456	71.535545	59.236483	73.505001	73.119999	72.294998	70.779999	77.489998
MSFT	2017-09-08	74.330002	74.440002	73.839996	73.980003	68.583839	14,703,800	74.147501	73.868311	74.440002	73.839996	73.854001	73.266001	72.433801	0.710265	73.613112	73.181138	72.44109	0.600006	0.965491	0.952677	71.409605	up	73.613112	73.181138	0.431974	0.372778	0.059196	74.686531	71.84547	56.247854	73.505001	73.119999	72.074999	70.924999	77.650002
MSFT	2017-09-11	74.309998	74.940002	74.309998	74.760002	69.306961	17,910,400	74.58	74.007906	74.940002	74.007906	74.018001	73.379001	72.559201	0.760019	73.789557	73.298091	72.532027	0.959999	0.965098	0.953409	71.764774	up	73.789557	73.298091	0.491466	0.396516	0.09495	74.89904	71.858962	60.856061	73.505001	73.119999	72.074999	70.959999	77.589996
MSFT	2017-09-12	74.760002	75.239998	74.370003	74.68	69.232803	14,394,900	74.762501	74.293953	75.239998	74.293953	74.232001	73.433501	72.674201	0.813169	73.926548	73.400455	72.616262	0.869995	0.958305	0.945067	71.969798	up	73.926548	73.400455	0.526093	0.422431	0.103662	75.059839	71.807163	60.156212	74.035	73.259999	72.074999	71.219998	77.610001
MSFT	2017-09-13	74.93	75.230003	74.550003	75.209999	69.724129	13,380,800	74.980001	74.528227	75.230003	74.528227	74.594	73.533001	72.815001	0.902511	74.124002	73.534495	72.717977	0.68	0.938426	0.918561	72.134321	up	74.124002	73.534495	0.589507	0.455846	0.133661	75.338023	71.727979	63.177376	74.110001	73.259999	72.074999	71.219998	77.910004
MSFT	2017-09-14	75	75.489998	74.519997	74.769997	69.316246	15,733,900	74.944998	74.754114	75.489998	74.519997	74.68	73.589001	72.928801	0.943949	74.223386	73.626014	72.798448	0.970001	0.940682	0.923705	72.233883	up	74.223386	73.626014	0.597372	0.484152	0.113221	75.476898	71.701103	59.166373	74.235001	73.384999	72.074999	71.219998	78.809998
MSFT	2017-09-15	74.830002	75.389999	74.07	75.309998	69.816849	38,578,400	74.9	74.849556	75.389999	74.07	74.945999	73.734501	73.063601	0.9748	74.390557	73.750753	72.89694	1.319999	0.967776	0.963334	72.233883	up	74.390557	73.750753	0.639804	0.515282	0.124522	75.6841	71.784901	62.32749	74.235001	73.384999	71.855001	71.219998	78.830002
MSFT	2017-09-18	75.230003	75.970001	75.040001	75.160004	69.677788	23,307,000	75.350002	74.874778	75.970001	74.874778	75.026	73.868001	73.177601	0.978218	74.508933	73.855142	72.985688	0.93	0.965077	0.960001	72.624999	up	74.508933	73.855142	0.653791	0.542984	0.110807	75.824436	71.911566	60.916825	74.66	73.625	71.8325	71.219998	78.860001
MSFT	2017-09-19	75.209999	75.709999	75.010002	75.440002	69.93737	16,093,300	75.342501	75.11239	75.709999	75.010002	75.178	74.032501	73.286801	0.950339	74.652175	73.972539	73.081936	0.699997	0.946143	0.934	72.624999	up	74.652175	73.972539	0.679635	0.570314	0.109321	75.933179	72.131823	62.617713	74.785	73.834999	71.954998	71.219998	78.629997
MSFT	2017-09-20	75.349998	75.550003	74.309998	74.940002	69.473839	21,587,900	75.0375	75.227445	75.550003	74.309998	75.124001	74.121501	73.385801	0.947674	74.696456	74.044203	73.154801	1.240005	0.967133	0.964601	72.624999	up	74.696456	74.044203	0.652253	0.586702	0.065551	76.016849	72.226153	57.781818	74.904999	73.834999	72.154999	71.219998	78.760002
MSFT	2017-09-21	75.110001	75.239998	74.110001	74.209999	68.797089	19,186,100	74.6675	75.132473	75.239998	74.110001	75.012001	74.196001	73.447001	0.888412	74.621616	74.056484	73.196181	1.129997	0.978766	0.98114	72.624999	up	74.621616	74.056484	0.565132	0.582388	-0.017256	75.972826	72.419176	51.525212	75.020001	73.834999	72.2925	71.219998	83.809998
MSFT	2017-09-22	73.989998	74.510002	73.849998	74.410004	68.982498	14,111,400	74.190001	74.899986	74.899986	73.849998	74.832002	74.282001	73.499801	0.815188	74.589061	74.082671	73.243782	0.660004	0.955998	0.949027	72.624999	up	74.589061	74.082671	0.50639	0.567188	-0.060799	75.912377	72.651624	53.025955	74.91	73.834999	72.5875	71.219998	83.889999
MSFT	2017-09-25	74.089996	74.25	72.919998	73.260002	67.916389	24,149,200	73.629999	74.544993	74.544993	72.919998	74.452002	74.304001	73.509401	0.77878	74.38459	74.021733	73.244418	1.490006	0.994141	1.003125	72.624999	up	74.38459	74.021733	0.362858	0.526322	-0.163465	75.86156	72.746441	44.495882	74.445	73.834999	72.769999	71.219998	83.18
MSFT	2017-09-26	73.669998	73.809998	72.989998	73.260002	67.916389	18,019,600	73.432499	74.087496	74.087496	72.989998	74.016002	74.325501	73.507601	0.740962	74.211577	73.965308	73.245029	0.82	0.981702	0.984812	72.624999	up	74.211577	73.965308	0.246268	0.470311	-0.224043	75.807425	72.843577	44.495882	74.445	73.834999	72.769999	71.219998	83.18
MSFT	2017-09-27	73.550003	74.169998	73.169998	73.849998	68.463348	19,565,100	73.684999	73.759998	74.169998	73.169998	73.798001	74.365501	73.518601	0.688197	74.155949	73.956767	73.268754	1	0.983009	0.986331	72.624999	up	74.155949	73.956767	0.199182	0.416086	-0.216903	75.741894	72.989107	49.344426	74.445	74.010002	72.769999	71.219998	84.050003
MSFT	2017-09-28	73.540001	73.970001	73.309998	73.870003	68.48188	10,883,800	73.672501	73.722498	73.970001	73.309998	73.730002	74.358501	73.518801	0.6927	74.111957	73.95034	73.292332	0.660003	0.959938	0.953698	72.624999	up	74.111957	73.95034	0.161618	0.365192	-0.203574	75.743901	72.9731	49.505492	74.445	74.010002	72.769999	71.219998	84.139999
MSFT	2017-09-29	73.940002	74.540001	73.879997	74.489998	69.056648	17,079,100	74.2125	73.6975	74.540001	73.6975	73.746001	74.344501	73.524201	0.68675	74.170117	73.990314	73.339299	0.669998	0.939228	0.925328	72.624999	up	74.170117	73.990314	0.179803	0.328114	-0.148311	75.718001	72.971001	54.350027	74.314999	74.010002	72.769999	71.219998	84.470001
MSFT	2017-10-02	74.709999	75.010002	74.300003	74.610001	69.167908	15,304,800	74.657501	73.955	75.010002	73.955	74.016	74.378001	73.540601	0.682307	74.237792	74.036217	73.389131	0.709999	0.922854	0.903795	72.624999	up	74.237792	74.036217	0.201575	0.302806	-0.101232	75.742614	73.013387	55.245057	74.235001	74.010002	72.874998	71.219998	84.269997
MSFT	2017-10-03	74.669998	74.879997	74.190002	74.260002	68.843437	12,190,400	74.5	74.30625	74.879997	74.190002	74.216	74.410501	73.553801	0.658878	74.241209	74.052794	73.423283	0.689995	0.906221	0.882415	72.624999	up	74.241209	74.052794	0.188415	0.279928	-0.091513	75.728257	73.092745	52.040292	74.079998	74.010002	72.874998	71.219998	84.559998
MSFT	2017-10-04	74.089996	74.720001	73.709999	74.690002	69.242058	13,317,700	74.3025	74.403125	74.720001	73.709999	74.384001	74.475001	73.563801	0.616531	74.310254	74.099994	73.472958	1.010002	0.913634	0.895174	72.624999	up	74.310254	74.099994	0.21026	0.265994	-0.055735	75.708062	73.241939	55.458905	73.965	74.010002	72.874998	71.219998	84.089996
MSFT	2017-10-05	75.220001	76.120003	74.959999	75.970001	70.428696	21,195,300	75.567501	74.352812	76.120003	74.352812	74.804001	74.556501	73.602201	0.699851	74.5656	74.238513	73.570881	1.430001	0.950518	0.948657	72.694031	up	74.5656	74.238513	0.327086	0.278213	0.048874	75.956204	73.156798	63.743715	74.520001	74.475002	72.817499	71.219998	83.870003
MSFT	2017-10-06	75.669998	76.029999	75.540001	76	70.456535	13,959,800	75.81	74.960157	76.029999	74.960157	75.106001	74.657501	73.659001	0.755797	74.786277	74.368994	73.666141	0.489998	0.917623	0.902791	73.076628	up	74.786277	74.368994	0.417283	0.306027	0.111256	76.169096	73.145906	63.91313	74.555001	74.520001	72.902498	71.219998	83.93
MSFT	2017-10-09	75.970001	76.550003	75.860001	76.290001	70.725342	11,386,500	76.167502	75.385078	76.550003	75.385078	75.442001	74.734001	73.724001	0.839513	75.017619	74.511291	73.769037	0.690002	0.901365	0.881512	73.560466	up	75.017619	74.511291	0.506328	0.346087	0.160241	76.413028	73.054974	65.587175	74.860001	74.735001	73.224999	71.489998	84.050003
MSFT	2017-10-10	76.330002	76.629997	76.139999	76.290001	70.725342	13,944,500	76.3475	75.77629	76.629997	75.77629	75.848001	74.814501	73.795801	0.908425	75.21337	74.643047	73.867898	0.489998	0.871981	0.842361	73.857916	up	75.21337	74.643047	0.570323	0.390934	0.179389	76.631351	72.997651	65.587175	74.969998	74.774998	73.3125	71.489998	82.980003
MSFT	2017-10-11	76.360001	76.459999	75.949997	76.419998	70.845886	15,388,900	76.297499	76.061895	76.459999	75.949997	76.194	74.875001	73.872601	0.974071	75.399005	74.774673	73.967981	0.510002	0.846126	0.809125	73.857916	up	75.399005	74.774673	0.624332	0.437614	0.186718	76.823144	72.926858	66.397561	75.169998	74.774998	73.3125	71.489998	83.199997
MSFT	2017-10-12	76.489998	77.290001	76.370003	77.120003	71.494835	16,876,500	76.817501	76.179697	77.290001	76.179697	76.424001	74.992501	73.969801	1.094973	75.663774	74.948401	74.091589	0.919998	0.851402	0.820212	74.369366	up	75.663774	74.948401	0.715373	0.493166	0.222207	77.182448	72.802554	70.434967	75.5	75.105	73.3125	71.489998	82.400002
MSFT	2017-10-13	77.589996	77.870003	77.290001	77.489998	71.837845	15,335,700	77.56	76.498599	77.870003	76.498599	76.722	75.101501	74.076601	1.228594	75.944731	75.136668	74.22486	0.75	0.844159	0.813191	75.14043	up	75.944731	75.136668	0.808064	0.556145	0.251919	77.55869	72.644312	72.327565	75.790001	75.395001	73.3125	71.489998	82.529999
MSFT	2017-10-16	77.419998	77.809998	77.349998	77.650002	71.986145	12,380,100	77.557499	77.029299	77.809998	77.029299	76.994	75.226001	74.176001	1.354541	76.207081	75.32284	74.35918	0.46	0.816719	0.777872	75.246383	up	76.207081	75.32284	0.88424	0.621764	0.262476	77.935084	72.516918	73.128669	75.790001	75.395001	73.3125	71.489998	83.720001
MSFT	2017-10-17	77.470001	77.620003	77.25	77.589996	71.930527	16,824,000	77.4825	77.293399	77.620003	77.25	77.253999	75.333501	74.279801	1.454076	76.419837	75.490778	74.485878	0.400002	0.786954	0.740085	75.246383	up	76.419837	75.490778	0.929059	0.683223	0.245836	78.241653	72.425348	72.283528	76.415001	75.395001	73.3125	71.489998	83.110001
MSFT	2017-10-18	77.669998	77.849998	77.370003	77.610001	71.949089	13,300,700	77.625	77.38795	77.849998	77.370003	77.492	75.467001	74.376201	1.536291	76.602939	75.647757	74.608393	0.479995	0.765028	0.714076	75.467773	up	76.602939	75.647757	0.955182	0.737615	0.217567	78.539582	72.394419	72.398056	76.705002	75.395001	73.647499	71.629998	83.260002
MSFT	2017-10-19	77.57	77.93	77.349998	77.910004	72.227203	15,092,800	77.690001	77.506475	77.93	77.349998	77.65	75.652001	74.485001	1.598475	76.804026	75.815331	74.737868	0.580002	0.751812	0.700668	75.537994	up	76.804026	75.815331	0.988695	0.787831	0.200864	78.84895	72.455052	74.124798	76.895001	75.424999	73.685	71.629998	83.870003
MSFT	2017-10-20	78.32	78.970001	78.220001	78.809998	73.061546	22,866,400	78.58	77.598238	78.970001	77.598238	77.914	75.872001	74.633001	1.716939	77.112637	76.037158	74.897559	1.059997	0.773825	0.736601	76.385197	up	77.112637	76.037158	1.075479	0.84536	0.230118	79.305878	72.438123	78.475168	77.459999	75.945	73.81	71.754998	84.879997
MSFT	2017-10-23	78.989998	79.339996	78.760002	78.830002	73.080078	20,627,200	78.979999	78.089119	79.339996	78.089119	78.15	76.150501	74.759601	1.722692	77.376847	76.244036	75.051773	0.579994	0.75998	0.720941	76.887177	up	77.376847	76.244036	1.132811	0.902851	0.229961	79.595884	72.705117	78.561446	77.644996	76.129997	73.81	71.805001	83.339996
MSFT	2017-10-24	78.900002	79.199997	78.459999	78.860001	73.107903	17,517,200	78.855	78.534559	79.199997	78.459999	78.404001	76.430501	74.865001	1.682794	77.605025	76.437811	75.201115	0.739998	0.758553	0.722846	76.887177	up	77.605025	76.437811	1.167214	0.955723	0.21149	79.796088	73.064913	78.699335	77.854999	76.129997	74.1425	72.045002	84.169998
MSFT	2017-10-25	78.580002	79.099998	78.010002	78.629997	72.894691	20,410,800	78.58	78.694779	79.099998	78.010002	78.608	76.6695	74.973201	1.635792	77.762713	76.600195	75.335581	1.089996	0.782227	0.759561	76.887177	up	77.762713	76.600195	1.162518	0.997082	0.165435	79.941083	73.397917	74.730668	78.294998	76.129997	74.309999	72.334999	84.260002
MSFT	2017-10-26	79.199997	79.419998	78.75	78.760002	73.015198	32,120,700	79.032499	78.63739	79.419998	78.63739	78.778	76.914	75.075401	1.558979	77.916142	76.760181	75.469872	0.790001	0.782783	0.762605	76.887177	up	77.916142	76.760181	1.155961	1.028858	0.127103	80.031958	73.796043	75.483237	78.334999	76.169998	74.369999	72.584999	81.080002
MSFT	2017-10-27	84.370003	86.199997	83.610001	83.809998	77.696831	71,066,700	84.4975	78.834944	86.199997	78.834944	79.778	77.38	75.303601	2.096535	78.822889	77.282389	75.796936	7.439995	1.258298	1.430344	80.613966	up	78.822889	77.282389	1.540499	1.131186	0.409313	81.573071	73.18693	89.083556	81.724999	79.559998	74.4275	72.860001	81.589996
MSFT	2017-10-30	83.699997	84.330002	83.110001	83.889999	77.770996	31,756,700	83.7575	81.666222	84.330002	81.666222	80.789999	77.844	75.531601	2.448577	79.602444	77.771842	76.114311	1.220001	1.255562	1.40931	80.613966	up	79.602444	77.771842	1.830602	1.271069	0.559533	82.741153	72.946847	89.185901	81.774998	79.559998	74.372499	73.260002	82.779999
MSFT	2017-10-31	84.360001	84.360001	83.110001	83.18	77.112801	27,086,600	83.752501	82.711861	84.360001	82.711861	81.653999	78.29	75.752201	2.570731	80.152837	78.172446	76.391397	1.25	1.255165	1.393379	80.613966	up	80.152837	78.172446	1.980391	1.412934	0.567457	83.431463	73.148537	81.851605	81.774998	79.594998	74.139999	73.625	82.489998
MSFT	2017-11-01	83.68	83.760002	82.879997	83.18	77.112801	22,307,400	83.375	83.232181	83.760002	82.879997	82.564	78.7145	75.952601	2.644882	80.618555	78.543376	76.657616	0.880005	1.228368	1.342042	80.613966	up	80.618555	78.543376	2.075179	1.545383	0.529796	84.004265	73.424735	81.851605	82.104999	79.684998	74.139999	73.625	84.160004
MSFT	2017-11-02	83.349998	84.459999	83.120003	84.050003	77.91935	23,992,900	83.745001	83.30359	84.459999	83.120003	83.622	79.1185	76.179201	2.815218	81.14647	78.951274	76.947514	1.339996	1.236341	1.341837	80.613966	up	81.14647	78.951274	2.195195	1.675345	0.51985	84.748937	73.488063	83.750632	82.104999	79.754998	74.227501	73.625	85.230003
MSFT	2017-11-03	84.080002	84.540001	83.400002	84.139999	78.002785	17,633,500	84.040001	83.524296	84.540001	83.400002	83.688	79.5255	76.408201	2.926837	81.607013	79.335624	77.229572	1.139999	1.22946	1.321653	80.613966	up	81.607013	79.335624	2.271388	1.794554	0.476834	85.379173	73.671827	83.937865	82.104999	79.954998	74.227501	73.625	85.580002
MSFT	2017-11-06	84.199997	84.699997	84.080002	84.470001	78.308716	19,860,900	84.362499	83.782148	84.699997	83.782148	83.804001	79.9345	76.641201	3.020936	82.047473	79.715949	77.513511	0.619995	1.185926	1.251487	80.635537	up	82.047473	79.715949	2.331524	1.901948	0.429576	85.976373	73.892627	84.636908	82.104999	79.954998	74.1625	73.625	85.349998
MSFT	2017-11-07	84.769997	84.900002	83.93	84.269997	78.123291	17,939,700	84.467499	84.072324	84.900002	83.93	84.022	80.3335	76.87	3.041167	82.389399	80.053286	77.778471	0.970002	1.170503	1.223339	80.744985	up	82.389399	80.053286	2.336114	1.988781	0.347333	86.415834	74.251166	82.299135	82.474999	79.954998	74.122501	73.625	84.690002
MSFT	2017-11-08	84.139999	84.610001	83.830002	84.559998	78.392128	18,034,200	84.285	84.269911	84.610001	83.830002	84.298	80.7405	77.1002	3.034538	82.723338	80.387116	78.044413	0.779999	1.14261	1.179005	80.744985	up	82.723338	80.387116	2.336222	2.058269	0.277952	86.809577	74.671423	83.031021	84.539997	79.954998	74.045	73.625	86.849998
MSFT	2017-11-09	84.110001	84.269997	82.900002	84.089996	77.956421	21,178,400	83.842499	84.277456	84.277456	82.900002	84.305998	81.089	77.3018	2.996859	82.933593	80.661404	78.281495	1.659996	1.179566	1.227104	80.744985	up	82.933593	80.661404	2.272189	2.101053	0.171136	87.082718	75.095281	77.442302	83.89	80.579998	73.987501	73.625	86.379997
MSFT	2017-11-10	83.790001	84.099998	83.230003	83.870003	77.752464	19,397,800	83.747501	84.059977	84.099998	83.230003	84.251999	81.408	77.4838	2.932469	83.077656	80.899078	78.500652	0.869995	1.157454	1.191393	80.744985	up	83.077656	80.899078	2.178578	2.116558	0.06202	87.272937	75.543063	74.901016	83.89	80.869999	74.497502	73.700001	85.830002
MSFT	2017-11-13	83.660004	83.940002	83.459999	83.93	77.808105	14,196,900	83.747501	83.903739	83.940002	83.459999	84.143999	81.722	77.6836	2.843775	83.208786	81.12359	78.713568	0.480003	1.109065	1.120254	80.744985	up	83.208786	81.12359	2.085195	2.110286	-0.02509	87.40955	76.034449	75.140607	83.89	81.029999	74.537501	73.700001	85.519997
MSFT	2017-11-14	83.5	84.099998	82.980003	84.050003	77.91935	18,801,300	83.657501	83.82562	84.099998	82.980003	84.1	82.045	77.8924	2.713646	83.338204	81.340362	78.922839	1.119995	1.109845	1.120228	80.744985	up	83.338204	81.340362	1.997842	2.087797	-0.089955	87.472293	76.617708	75.641464	83.900002	81.074997	74.797501	73.915001	85.5
MSFT	2017-11-15	83.470001	83.690002	82.690002	82.980003	77.313736	19,383,100	83.207502	83.741561	83.741561	82.690002	83.784001	82.3135	78.084	2.509737	83.283096	81.461817	79.081944	1.360001	1.127714	1.144205	80.744985	up	83.283096	81.461817	1.821279	2.034493	-0.213214	87.332974	77.294026	63.379783	83.795002	81.074997	74.872498	73.954998	85.510002
MSFT	2017-11-16	83.099998	83.419998	82.940002	83.199997	77.5187	20,962,800	83.164999	83.474531	83.474531	82.940002	83.606001	82.578	78.2612	2.2904	83.270312	81.590571	79.243436	0.479996	1.081448	1.077784	80.744985	up	83.270312	81.590571	1.679741	1.963543	-0.283802	87.1588	77.9972	64.648627	83.795002	81.285	74.972498	73.954998	85.400002
MSFT	2017-11-17	83.120003	83.120003	82.239998	82.400002	76.773323	22,079,000	82.720002	83.319765	83.319765	82.239998	83.312001	82.7575	78.4296	2.113393	83.136418	81.650529	79.367223	0.959999	1.072773	1.066006	80.744985	up	83.136418	81.650529	1.485889	1.868012	-0.382123	86.984285	78.530715	56.924529	83.57	81.724999	75.3025	74.285	85.709999
MSFT	2017-11-20	82.400002	82.589996	82.25	82.529999	76.894463	16,315,000	82.442499	83.019883	83.019883	82.25	83.032001	82.9425	78.585	1.902964	83.043123	81.715674	79.491254	0.339996	1.020432	0.993405	80.744985	up	83.043123	81.715674	1.327448	1.759899	-0.432451	86.748428	79.136572	57.80672	83.425	81.724999	75.592501	74.575001	85.720001
MSFT	2017-11-21	82.739998	83.839996	82.739998	83.720001	78.003197	21,237,500	83.259998	82.731191	83.839996	82.731191	82.966	83.1855	78.7658	1.647341	83.147258	81.864143	79.657087	1.309997	1.041115	1.025064	80.744985	up	83.147258	81.864143	1.283115	1.664542	-0.381428	86.480181	79.890819	64.894451	83.254998	81.724999	75.592501	74.575001	85.540001
MSFT	2017-11-22	83.830002	83.900002	83.040001	83.110001	77.43486	20,553,100	83.470002	82.995595	83.900002	82.995595	82.992	83.4095	78.9238	1.252586	83.141526	81.956429	79.792495	0.860001	1.028178	1.008558	80.744985	up	83.141526	81.956429	1.185097	1.568653	-0.383556	85.914672	80.904328	59.387331	83.169998	81.774998	75.905001	74.575001	85.949997
MSFT	2017-11-24	83.010002	83.43	82.779999	83.260002	77.5746	7,425,600	83.120001	83.232798	83.43	82.779999	83.004001	83.6345	79.0936	0.615693	83.159753	82.05299	79.928476	0.650001	1.001166	0.972702	80.744985	up	83.159753	82.05299	1.106763	1.476275	-0.369512	84.865886	82.403114	60.279969	83.169998	81.774998	76.050001	74.575001	86.349998
MSFT	2017-11-27	83.309998	83.980003	83.300003	83.870003	78.142944	18,265,200	83.615002	83.176399	83.980003	83.176399	83.298001	83.6375	79.264801	0.616739	83.269022	82.187583	80.083046	0.720001	0.981083	0.947432	80.797707	up	83.269022	82.187583	1.081439	1.397308	-0.315869	84.870978	82.404023	63.767613	83.169998	82.104999	76.16	74.605	87.110001
MSFT	2017-11-28	84.07	85.059998	84.019997	84.879997	79.083984	21,926,000	84.507498	83.395701	85.059998	83.395701	83.768001	83.687	79.4592	0.675044	83.516864	82.387021	80.271161	1.189995	0.996005	0.971688	81.624933	up	83.516864	82.387021	1.129843	1.343815	-0.213972	85.037088	82.336912	68.672424	83.649998	82.104999	76.702499	75.125	88.190002
MSFT	2017-11-29	84.709999	84.919998	83.18	83.339996	77.649139	27,381,100	84.037498	83.951599	84.919998	83.18	83.692	83.695	79.6172	0.669646	83.489654	82.457612	80.391508	1.739998	1.049147	1.048519	81.624933	up	83.489654	82.457612	1.032042	1.28146	-0.249419	85.034292	82.355708	56.183594	83.649998	82.104999	76.887497	75.309998	88.279999
MSFT	2017-11-30	83.510002	84.519997	83.339996	84.169998	78.422478	33,054,600	83.884998	83.994549	84.519997	83.339996	83.903999	83.7445	79.8018	0.666155	83.594322	82.584456	80.539684	1.180001	1.058494	1.061667	81.624933	up	83.594322	82.584456	1.009867	1.227142	-0.217275	85.076809	82.412191	60.36708	83.649998	82.104999	76.992498	75.309998	88.220001
MSFT	2017-12-01	83.599998	84.809998	83.220001	84.260002	78.506325	29,532,100	83.9725	83.939774	84.809998	83.220001	84.103999	83.755	80.0028	0.672845	83.696735	82.70857	80.685579	1.589997	1.096458	1.1145	81.624933	up	83.696735	82.70857	0.988164	1.179346	-0.191182	85.10069	82.40931	60.804108	83.654999	82.474999	77.212498	75.519996	87.82
MSFT	2017-12-04	84.419998	84.43	80.699997	81.080002	75.543457	39,094,900	82.657499	83.956137	84.43	80.699997	83.545999	83.602	80.1362	0.892686	83.29416	82.587935	80.701046	3.730003	1.284569	1.376051	85.400213	down	83.29416	82.587935	0.706225	1.084722	-0.378497	85.387373	81.816627	42.832797	82.879998	83.449997	77.252499	75.559998	88.080002
MSFT	2017-12-05	81.339996	82.68	80.980003	81.589996	76.018631	26,152,300	81.647499	83.306818	83.306818	80.980003	82.887999	83.458	80.3028	0.973894	83.031981	82.514014	80.735907	1.699997	1.314242	1.408445	85.400213	down	83.031981	82.514014	0.517967	0.971371	-0.453404	85.405787	81.510213	45.609275	82.879998	82.879998	80.642498	78.949997	89.599998
MSFT	2017-12-06	81.550003	83.139999	81.43	82.779999	77.127388	26,162,100	82.225	82.477158	83.139999	81.43	82.775999	83.3835	80.4932	0.965463	82.993215	82.533717	80.816067	1.709999	1.342511	1.438601	85.400213	down	82.993215	82.533717	0.459498	0.868996	-0.409498	85.314425	81.452574	51.525302	82.879998	82.879998	80.667498	78.949997	88.349998
MSFT	2017-12-07	82.540001	82.800003	82	82.489998	76.85717	23,184,500	82.457501	82.351079	82.800003	82	82.439999	83.28	80.666	0.943404	82.915797	82.530478	80.881712	0.800003	1.30376	1.374741	85.400213	down	82.915797	82.530478	0.385319	0.772261	-0.386942	85.166807	81.393192	50.095295	82.879998	82.879998	80.684998	78.949997	90.139999
MSFT	2017-12-08	83.629997	84.580002	83.330002	84.160004	78.413139	24,489,100	83.925001	82.40429	84.580002	82.40429	82.42	83.2835	80.8718	0.946691	83.107213	82.651184	81.010272	2.090004	1.35992	1.446267	85.400213	down	83.107213	82.651184	0.456029	0.709015	-0.252985	85.176883	81.390117	57.423404	82.879998	82.879998	80.894999	78.949997	90.099998
MSFT	2017-12-11	84.290001	85.370003	84.120003	85.230003	79.410065	22,857,900	84.752503	83.164646	85.370003	83.164646	83.25	83.3515	81.0866	1.035696	83.433796	82.842207	81.175752	1.25	1.352069	1.42664	85.400213	down	83.433796	82.842207	0.591589	0.685529	-0.093941	85.422893	81.280107	61.340439	83.035	83.035	80.929999	79.125	90
MSFT	2017-12-12	85.309998	86.050003	85.080002	85.580002	79.736206	23,924,100	85.505001	83.958574	86.050003	83.958574	84.048001	83.434	81.306	1.144233	83.763982	83.045007	81.348468	0.970001	1.324778	1.380977	81.422073	up	83.763982	83.045007	0.718975	0.692218	0.026756	85.722466	81.145535	62.553996	83.375	83.375	81.029999	79.125	91.610001
MSFT	2017-12-13	85.739998	86	85.169998	85.349998	79.521912	22,062,700	85.564999	84.731788	86	84.731788	84.562001	83.499	81.5278	1.215756	84.007984	83.215747	81.50539	0.830002	1.289437	1.325879	81.607362	up	84.007984	83.215747	0.792237	0.712222	0.080015	85.930512	81.067488	61.194528	83.375	83.375	81.029999	79.125	91.900002

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.