20-day 20-day

Microsoft Typical SMA of Mean 20-day

Date Open High Low Close Price TP Deviation CCI
1 24-Aug-10 23.94 24.20 23.85 23.89 23.98
2 25-Aug-10 23.85 24.07 23.72 23.95 23.92
3 26-Aug-10 23.94 24.04 23.64 23.67 23.79
4 27-Aug-10 23.73 23.87 23.37 23.78 23.67
5 30-Aug-10 23.60 23.67 23.46 23.50 23.54
6 31-Aug-10 23.46 23.59 23.18 23.32 23.36
7 1-Sep-10 23.53 23.80 23.40 23.75 23.65
8 2-Sep-10 23.73 23.80 23.57 23.79 23.72
9 3-Sep-10 24.09 24.30 24.05 24.14 24.16
10 7-Sep-10 23.95 24.15 23.77 23.81 23.91
11 8-Sep-10 23.92 24.05 23.60 23.78 23.81
12 9-Sep-10 24.04 24.06 23.84 23.86 23.92
13 10-Sep-10 23.83 23.88 23.64 23.70 23.74
14 13-Sep-10 24.05 25.14 23.94 24.96 24.68
15 14-Sep-10 24.89 25.20 24.74 24.88 24.94
16 15-Sep-10 24.95 25.07 24.77 24.96 24.93
17 16-Sep-10 24.91 25.22 24.90 25.18 25.10
18 17-Sep-10 25.24 25.37 24.93 25.07 25.12
19 20-Sep-10 25.13 25.36 24.96 25.27 25.20
20 21-Sep-10 25.26 25.26 24.93 25.00 25.06 24.21 0.55 102.31
21 22-Sep-10 24.74 24.82 24.21 24.46 24.50 24.24 0.56 30.74
22 23-Sep-10 24.36 24.44 24.21 24.28 24.31 24.26 0.55 6.55
23 24-Sep-10 24.49 24.65 24.43 24.62 24.57 24.30 0.54 33.30
24 27-Sep-10 24.70 24.84 24.44 24.58 24.62 24.34 0.53 34.95
25 28-Sep-10 24.65 24.75 24.20 24.53 24.49 24.39 0.49 13.84
26 29-Sep-10 24.48 24.51 24.25 24.35 24.37 24.44 0.44 -10.75
27 30-Sep-10 24.46 24.68 24.21 24.34 24.41 24.48 0.39 -11.58
28 1-Oct-10 24.62 24.67 24.15 24.23 24.35 24.51 0.36 -29.35
29 4-Oct-10 23.81 23.84 23.63 23.76 23.75 24.49 0.38 -129.36
30 5-Oct-10 23.91 24.30 23.76 24.20 24.09 24.50 0.37 -73.07
Date Open High Low Close TP TPMA(20) MD(20) CCI(20)
### 1387.71 1387.71 1362.56 1362.61 1370.96 1427.948 34.45735 -110.259
### 1407.02 1411.69 1388.51 1399.55 1399.917 1429.435 33.14773 -59.3679
### 1382.1 1407.15 1377.71 1396.59 1393.817 1427.225 35.1082 -63.4394
### 1374.6 1397.8 1373.9 1390.8 1387.5 1424.961 37.1458 -67.233
9-Dec-02 1411.4 1411.4 1367.07 1367.14 1381.87 1422.143 39.711 -67.6096
6-Dec-02 1395.18 1430.39 1391.1 1422.44 1414.643 1421.437 40.41617 -11.2071
5-Dec-02 1444.74 1445.95 1410.58 1410.75 1422.427 1419.843 42.01066 4.100028
4-Dec-02 1427.05 1444.18 1412.92 1430.35 1429.15 1419.131 42.39325 15.75598
3-Dec-02 1474.69 1474.69 1445.23 1448.96 1456.293 1417.371 42.79919 60.62779
2-Dec-02 1507.94 1521.44 1474.59 1484.78 1493.603 1414.644 40.81598 128.9682
### 1495.81 1497.44 1478.72 1478.78 1484.98 1407.218 37.47218 138.3464
### 1463.27 1491.45 1462.62 1487.94 1480.67 1399.643 35.9304 150.3412
### 1473.23 1478.73 1441.12 1444.41 1454.753 1391.641 36.06056 116.6784
### 1470.64 1486.94 1461.13 1481.96 1476.677 1383.881 37.5095 164.9285
### 1453.05 1475.35 1449.5 1468.74 1464.53 1376.258 36.02105 163.3714
### 1431.13 1468.72 1430.08 1467.56 1455.453 1369.025 34.4265 167.3676
### 1375.69 1419.64 1375.41 1419.35 1404.8 1361.69 32.99317 87.10928
### 1387.11 1394.93 1367.76 1374.51 1379.067 1356.782 33.09905 44.88454
### 1422.54 1425.42 1393.66 1393.69 1404.257 1352.513 34.60615 99.68069
### 1396.11 1413.53 1386.14 1411.14 1403.603 1347.133 33.8763 111.1305
### 1378.94 1411.63 1378.94 1411.52 1400.697 1340.776 33.74575 118.377
### 1342.22 1371.74 1334.13 1361.28 1355.717 1334.39 32.86207 43.26433
### 1328.08 1367.97 1328.08 1349.56 1348.537 1328.523 35.5926 37.48725
### 1355.1 1355.1 1319.07 1319.21 1331.127 1324.847 36.532 11.46021
8-Nov-02 1376.37 1389.77 1354.28 1359.25 1367.767 1318.883 40.88684 79.7059
7-Nov-02 1397.54 1400.08 1371.47 1376.71 1382.753 1310.669 43.39061 110.7521
6-Nov-02 1408.22 1419.04 1386.52 1418.99 1408.183 1298.827 47.50285 153.474
5-Nov-02 1386.87 1401.37 1379.33 1401.16 1393.953 1284.452 53.08527 137.5163
4-Nov-02 1394.57 1420.03 1388.68 1396.54 1401.75 1271.137 57.8864 150.4242
1-Nov-02 1320.95 1360.83 1313.72 1360.7 1345.083 1257.359 62.73696 93.21919
31-Oct-02 1330.73 1347.58 1323.09 1329.76 1333.477 1247.62 65.65113 87.18459
30-Oct-02 1307.49 1334.63 1300.55 1326.73 1320.637 1239.747 65.72614 82.04734
29-Oct-02 1313.14 1318.93 1279.19 1300.53 1299.55 1233.612 64.24768 68.42114
28-Oct-02 1345.72 1346.21 1310.63 1315.81 1324.217 1228.441 62.824 101.6335
25-Oct-02 1297.33 1331.33 1297.17 1331.13 1319.877 1220.945 59.99316 109.9366
24-Oct-02 1325.08 1330.99 1296.54 1298.71 1308.747 1215.491 54.4636 114.1511
23-Oct-02 1288.24 1320.25 1279.46 1320.23 1306.647 1211.189 49.36771 128.9072
22-Oct-02 1285.54 1307.6 1280.66 1292.8 1293.687 1206.417 44.55583 130.577
21-Oct-02 1276.76 1312.53 1267.76 1309.67 1296.653 1200.927 41.02683 155.5505
18-Oct-02 1270.13 1288.08 1253.44 1287.86 1276.46 1195.629 36.50461 147.6181
17-Oct-02 1272.26 1283.21 1263.46 1272.29 1272.987 1192.977 34.11826 156.3372
16-Oct-02 1239.54 1253.61 1229.06 1232.42 1238.363 1190.587 31.97707 99.60513
15-Oct-02 1259.87 1282.74 1259.87 1282.44 1275.017 1191.154 32.47741 172.1452
14-Oct-02 1198.5 1221.6 1193.42 1220.53 1211.85 1191.025 32.36101 42.90176
11-Oct-02 1179.9 1220.12 1179.9 1210.47 1203.497 1194.371 35.37226 17.19992
10-Oct-02 1116.76 1165.83 1108.49 1163.37 1145.897 1198.435 39.30949 -89.102
9-Oct-02 1117.14 1135.89 1112.08 1114.11 1120.693 1205.548 41.16899 -137.409
8-Oct-02 1129.82 1144.13 1109.64 1129.21 1127.66 1215.808 42.87916 -137.049
7-Oct-02 1135.79 1145.79 1113.36 1119.4 1126.183 1225.126 43.79306 -150.622
4-Oct-02 1174.58 1175.75 1135.27 1139.9 1150.307 1233.578 44.03526 -126.068
3-Oct-02 1183.11 1197.96 1164.51 1165.56 1176.01 1240.723 43.56708 -99.0235
2-Oct-02 1208.03 1222.72 1183.76 1187.31 1197.93 1244.868 41.24133 -75.8753
1-Oct-02 1180.26 1214.01 1160.71 1213.72 1196.147 1249.104 40.36008 -87.475
### 1187.48 1190.74 1160.07 1172.06 1174.29 1253.126
### 1213.77 1235.08 1198.12 1199.16 1210.787
### 1231.85 1239.62 1206.91 1221.61 1222.713
### 1195.6 1227.23 1184.12 1222.29 1211.213
 ### 1170.95 1200.45 1169.04 1182.17 1183.887
### 1209.13 1209.72 1177.41 1184.93 1190.687
### 1229.47 1232.96 1216.24 1221.09 1223.43
### 1233.94 1242.91 1216.19 1216.45 1225.183
### 1244.52 1263.9 1233.08 1252.13 1249.703
### 1292.91 1298.5 1258.85 1259.94 1272.43
### 1286.85 1292.73 1267.69 1275.88 1278.767
### 1272.94 1292.36 1270.59 1291.4 1284.783
### 1305.72 1305.72 1279.09 1279.68 1288.163
### 1328.35 1347.27 1314.96 1315.45 1325.893
### 1306.13 1322.43 1299.53 1320.09 1314.017
9-Sep-02 1286.75 1310.33 1270.73 1304.6 1295.22
6-Sep-02 1280.27 1304.02 1280.27 1295.3 1293.197
5-Sep-02 1274.76 1274.76 1251 1251 1258.92
4-Sep-02 1268.65 1294.65 1261 1292.31 1282.653
3-Sep-02 1302.67 1302.67 1263.23 1263.84 1276.58
Mon 2-Aug-10 25.6942 26.0798 25.457 26.0304 55563436
Tue 3-Aug-10 25.9018 26.0501 25.6744 25.8623 57366932
Wed 4-Aug-10 25.8524 25.9414 25.1505 25.4372 79414176
Thu 5-Aug-10 25.1999 25.2889 24.9231 25.0813 65647644
Fri 6-Aug-10 24.8934 25.2691 24.7352 25.2592 56626832
Mon 9-Aug-10 25.2592 25.4372 25.0813 25.3185 57753688
Tue 10-Aug-10 25.0417 25.0516 24.5969 24.7847 88258152
Wed 11-Aug-10 24.3991 24.6166 24.2805 24.5771 77566656
Thu 12-Aug-10 24.1421 24.4016 24.0827 24.2113 71039088
Fri 13-Aug-10 24.0729 24.3892 23.9642 24.1223 45767120
Mon 16-Aug-10 24.0827 24.3299 24.0235 24.2212 41420112
Tue 17-Aug-10 24.5591 24.8076 24.4498 24.5591 53217088
Wed 18-Aug-10 24.5293 24.7976 24.2609 24.6684 46270336
Thu 19-Aug-10 24.4696 24.5889 24.0622 24.2907 54396780
Fri 20-Aug-10 24.1615 24.251 24.0522 24.082 49865568
Mon 23-Aug-10 24.2907 24.4898 24.092 24.1317 52038240
Tue 24-Aug-10 23.9429 24.2013 23.8534 23.8932 66931144
Wed 25-Aug-10 23.8534 24.0721 23.7242 23.9528 47683852
Thu 26-Aug-10 23.9429 24.0423 23.6447 23.6745 49392072
Fri 27-Aug-10 23.7342 23.8733 23.3664 23.7839 61313828
Mon 30-Aug-10 23.595 23.6745 23.4559 23.4956 45687748
Tue 31-Aug-10 23.4559 23.5851 23.1776 23.3217 66480584
Wed 1-Sep-10 23.5255 23.8037 23.3962 23.754 65495372
Thu 2-Sep-10 23.7342 23.8036 23.5652 23.7938 49088816
Fri 3-Sep-10 24.092 24.3007 24.0522 24.1417 64522264
Tue 7-Sep-10 23.9528 24.1516 23.7739 23.8137 52245756
Wed 8-Sep-10 23.923 24.0522 23.595 23.7839 65909644
Thu 9-Sep-10 24.0423 24.0622 23.8435 23.8634 46301688
Fri 10-Sep-10 23.8336 23.8833 23.6447 23.7044 58625932
Mon 13-Sep-10 24.0522 25.1356 23.9429 24.9567 115315288
Tue 14-Sep-10 24.8871 25.1952 24.738 24.8771 87654952
Wed 15-Sep-10 24.9467 25.066 24.7678 24.9616 56416124
Thu 16-Sep-10 24.907 25.2151 24.897 25.1753 44797960
Fri 17-Sep-10 25.2449 25.3741 24.9268 25.066 70767144
Mon 20-Sep-10 25.1256 25.3642 24.9567 25.2747 50180368
Tue 21-Sep-10 25.2648 25.2648 24.9268 24.9964 53007320
Wed 22-Sep-10 24.738 24.8175 24.2112 24.4597 94861072
Thu 23-Sep-10 24.3603 24.4398 24.2112 24.2808 46479360
Fri 24-Sep-10 24.4895 24.6485 24.4299 24.6237 52243296
Mon 27-Sep-10 24.6982 24.8374 24.4398 24.5815 43990056
Tue 28-Sep-10 24.6485 24.7479 24.2013 24.5268 56378656
Wed 29-Sep-10 24.4796 24.5094 24.251 24.3504 44582096
Thu 30-Sep-10 24.4597 24.6784 24.2112 24.3404 61596920
Fri 1-Oct-10 24.6187 24.6684 24.1516 24.2311 63008352
Mon 4-Oct-10 23.8137 23.8435 23.6348 23.764 98729544
Tue 5-Oct-10 23.9131 24.3007 23.764 24.2013 78629336
Wed 6-Oct-10 24.1715 24.3901 23.9826 24.2808 50798876
Thu 7-Oct-10 24.4696 24.5989 24.1317 24.3802 50400172
Fri 8-Oct-10 24.4696 24.4995 24.2212 24.42 41581568
Mon 11-Oct-10 24.5889 24.5889 24.3504 24.4398 27754236
Tue 12-Oct-10 24.4995 24.7778 24.2808 24.6784 50367816
Wed 13-Oct-10 24.8672 25.384 24.738 25.1853 75630496
Thu 14-Oct-10 25.1356 25.1853 24.8473 25.0759 52292168
Fri 15-Oct-10 25.2051 25.394 25.0759 25.384 69366144
Mon 18-Oct-10 25.4337 25.7915 25.2946 25.6623 48659952
Tue 19-Oct-10 25.1157 25.2151 24.7976 24.9467 66493844
Wed 20-Oct-10 25.1057 25.2449 24.9467 25.1554 56622760
Thu 21-Oct-10 25.2449 25.384 24.897 25.2648 50309024
Fri 22-Oct-10 25.3642 25.384 25.1157 25.2225 25996700
Mon 25-Oct-10 25.0859 25.1945 25.0163 25.0362 51208608
Tue 26-Oct-10 24.9666 25.8114 24.907 25.7418 69719608
Wed 27-Oct-10 25.6325 25.9505 25.4635 25.8909 65168476
Thu 28-Oct-10 26.0499 26.2189 25.7617 26.1195 81014960
Fri 29-Oct-10 26.9842 27.0339 26.3183 26.5022 114862336
Mon 1-Nov-10 26.7158 27.0538 26.5369 26.7854 62292624
Tue 2-Nov-10 26.8947 27.2525 26.855 27.2227 54703888
Wed 3-Nov-10 27.2923 27.3221 26.7954 26.8649 110881448
Thu 4-Nov-10 27.2426 27.2625 26.8451 26.9743 94160096
Fri 5-Nov-10 27.0041 27.024 26.368 26.686 111607248
Mon 8-Nov-10 26.5171 26.8848 26.4177 26.6463 72099776
Tue 9-Nov-10 26.6463 26.9444 26.5469 26.7854 58948488
Wed 10-Nov-10 26.8451 26.9146 26.6463 26.7755 52553220
Thu 11-Nov-10 26.5171 26.5568 26.1195 26.5171 62454416
Fri 12-Nov-10 26.3084 26.358 25.9406 26.1096 65339932
Mon 15-Nov-10 26.1692 26.3382 26.0102 26.04 52046244
Tue 16-Nov-10 26.04 26.04 25.65 25.81 65222460
Wed 17-Nov-10 25.9 25.91 25.55 25.57 58069732
Thu 18-Nov-10 25.71 26.08 25.61 25.8375 59512856
Fri 19-Nov-10 25.8 25.83 25.6 25.69 52409784
Mon 22-Nov-10 25.65 25.74 25.44 25.73 53116032
Tue 23-Nov-10 25.57 25.6 25.09 25.12 69761968
Wed 24-Nov-10 25.2 25.46 25.16 25.37 56842084
Fri 26-Nov-10 25.21 25.41 25.17 25.25 21356428
Mon 29-Nov-10 25.19 25.42 24.93 25.31 56603600
Tue 30-Nov-10 25.05 25.47 25 25.2575 75258112
Wed 1-Dec-10 25.57 26.25 25.56 26.04 74036856
Thu 2-Dec-10 26.24 26.98 26.2 26.89 91791920
Fri 3-Dec-10 26.81 27.06 26.78 27.02 52618524
Mon 6-Dec-10 26.93 26.98 26.76 26.84 36256632
Tue 7-Dec-10 27.08 27.13 26.85 26.87 57857716
Wed 8-Dec-10 26.83 27.24 26.8 27.23 41650096
Thu 9-Dec-10 27.28 27.34 27.01 27.08 47138536
Fri 10-Dec-10 27.19 27.4 27.11 27.34 37625708
Mon 13-Dec-10 27.27 27.45 27.1725 27.245 47938248
Tue 14-Dec-10 27.31 27.75 27.26 27.62 64093680
Wed 15-Dec-10 27.53 27.99 27.53 27.85 69595592
Thu 16-Dec-10 27.76 27.99 27.66 27.9875 57669940
Fri 17-Dec-10 27.92 28.09 27.75 27.9025 87378936
Mon 20-Dec-10 27.95 27.99 27.68 27.81 52795352
Tue 21-Dec-10 27.85 28.14 27.76 28.07 38119088
Wed 22-Dec-10 28.01 28.4 27.98 28.1875 42252004
Thu 23-Dec-10 27.97 28.32 27.96 28.3 24902422
Mon 27-Dec-10 28.12 28.2 27.88 28.07 21652704
Tue 28-Dec-10 27.97 28.17 27.96 28.01 23043816
Wed 29-Dec-10 27.94 28.12 27.88 27.97 19503864
Thu 30-Dec-10 27.92 28 27.775 27.85 20786056
Fri 31-Dec-10 27.8 27.92 27.63 27.91 24751984
Mon 3-Jan-11 28.05 28.18 27.92 27.98 53443760
Tue 4-Jan-11 27.94 28.17 27.85 28.0875 54407128
Wed 5-Jan-11 27.9 28.01 27.77 28 58625848
Thu 6-Jan-11 28.04 28.85 27.86 28.82 88018064
Fri 7-Jan-11 28.64 28.74 28.25 28.6 73759552
Mon 10-Jan-11 28.26 28.4 28.04 28.22 57561296
Tue 11-Jan-11 28.2 28.25 28.05 28.11 50306176
Wed 12-Jan-11 28.12 28.59 28.07 28.55 52631472