prediction of gain and loss of traders with the help of opening price and closing price of stock in the market

1. Untitled7
In [45]:
library(readxl)
library(ggplot2)
library(tidyr)
library(lattice)
library(lubridate)
library(quantmod)
In [46]:
ss<-read.csv('C:UsersvinodDownloadsSHAREitLe
X507filestock_AAPL.csv',header=TRUE)
stock_AAPL <- as.data.frame(ss)
colnames(stock_AAPL) <-
c('Date','Symbol','Open','High','Low','Close','Volume','Macd','Mfi','Rsi','Wi
lliam_r','Stochastic_fast','Stochastic_slow','Bollinger_bands','Chaikin_money
_flow','Obv','Log_timestamp','Datasource')
stock_AAPL$Date <- as.integer(gsub('-','',stock_AAPL$Date))
ss <- stock_AAPL
ss
Da
te
S
y
m
b
ol
O
p
e
n
H
ig
h
L
o
w
Cl
o
s
e
Vo
lu
m
e
M
a
c
d
M
fi
R
si
Wi
lli
a
m_
r
Stoc
hast
ic_f
ast
Stoc
hast
ic_sl
ow
Bolli
nger
_ban
ds
Chaik
in_m
oney_
flow
Ob
v
Log_
time
stam
p
Da
tas
ou
rce
20
16
06
28
A
A
P
L
9
2.
9
0
9
3.
6
6
9
2.
1
4
9
3.
5
9
40
44
49
14
N
A
N
A
N
A
N
A
NA NA NA NA NA 201
7-
12-
28
06:0
9:09.
664
752
20
16
06
29
A
A
P
L
9
3.
9
7
9
4.
5
5
9
3.
6
3
9
4.
4
0
36
53
10
06
N
A
N
A
N
A
N
A
NA NA NA NA NA 201
7-
12-
28
06:0
9:09.
664
752
20 A 9 9 9 9 35 N N N N NA NA NA NA NA 201

2. 16
06
30
A
P
L
4.
4
4
5.
7
7
4.
3
0
5.
6
0
83
63
56
A A A A 7-
12-
28
06:0
9:09.
664
752
20
16
07
01
A
A
P
L
9
5.
4
9
9
6.
4
6
9
5.
3
3
9
5.
8
9
26
02
65
40
N
A
N
A
N
A
N
A
NA NA NA NA NA 201
7-
12-
28
06:0
9:09.
664
752
20
16
07
05
A
A
P
L
9
5.
3
9
9
5.
4
0
9
4.
4
6
9
4.
9
9
27
70
52
10
N
A
N
A
N
A
N
A
NA NA NA NA NA 201
7-
12-
28
06:0
9:09.
664
752
20
16
07
06
A
A
P
L
9
4.
6
0
9
5.
6
6
9
4.
3
7
9
5.
5
3
30
94
90
90
N
A
N
A
N
A
N
A
NA NA NA NA NA 201
7-
12-
28
06:0
9:09.
664
752
20
16
07
07
A
A
P
L
9
5.
7
0
9
6.
5
0
9
5.
6
2
9
5.
9
4
25
13
95
58
N
A
N
A
N
A
N
A
NA NA NA NA NA 201
7-
12-
28
06:0
9:09.
664
752
20
16
07
08
A
A
P
L
9
6.
4
9
9
6.
8
9
9
6.
0
5
9
6.
6
8
28
91
21
03
N
A
N
A
N
A
N
A
NA NA NA NA NA 201
7-
12-
28
06:0

3. 9:09.
664
752
20
16
07
11
A
A
P
L
9
6.
7
5
9
7.
6
5
9
6.
7
3
9
6.
9
8
23
79
49
45
N
A
N
A
N
A
N
A
NA NA NA NA NA 201
7-
12-
28
06:0
9:09.
664
752
20
16
07
12
A
A
P
L
9
7.
1
7
9
7.
7
0
9
7.
1
2
9
7.
4
2
24
16
74
63
N
A
N
A
N
A
N
A
NA NA NA NA NA 201
7-
12-
28
06:0
9:09.
664
752
20
16
07
13
A
A
P
L
9
7.
4
1
9
7.
6
7
9
6.
8
4
9
6.
8
7
25
89
21
71
N
A
N
A
N
A
N
A
NA NA NA NA NA 201
7-
12-
28
06:0
9:09.
664
752
20
16
07
14
A
A
P
L
9
7.
3
9
9
8.
9
9
9
7.
3
2
9
8.
7
9
38
91
89
97
N
A
N
A
N
A
N
A
NA NA NA NA NA 201
7-
12-
28
06:0
9:09.
664
752
20
16
07
15
A
A
P
L
9
8.
9
2
9
9.
3
0
9
8.
5
0
9
8.
7
8
30
13
69
90
N
A
N
A
N
A
N
A
NA NA NA NA NA 201
7-
12-
28
06:0
9:09.
664
752
20 A 9 1 9 9 36 N N N N NA NA NA NA NA 201

4. 16
07
18
A
P
L
8.
7
0
0
0.
1
3
8.
6
0
9.
8
3
49
38
67
A A A A 7-
12-
28
06:0
9:09.
664
752
20
16
07
19
A
A
P
L
9
9.
5
6
1
0
0.
0
0
9
9.
3
4
9
9.
8
7
23
77
99
24
N
A
N
A
N
A
N
A
NA NA NA NA NA 201
7-
12-
28
06:0
9:09.
664
752
20
16
07
20
A
A
P
L
1
0
0.
0
0
1
0
0.
4
6
9
9.
7
4
9
9.
9
6
26
27
59
68
N
A
N
A
N
A
N
A
NA NA NA NA NA 201
7-
12-
28
06:0
9:09.
664
752
20
16
07
21
A
A
P
L
9
9.
8
3
1
0
1.
0
0
9
9.
1
3
9
9.
4
3
32
70
20
28
N
A
N
A
N
A
N
A
NA NA NA NA NA 201
7-
12-
28
06:0
9:09.
664
752
20
16
07
22
A
A
P
L
9
9.
2
6
9
9.
3
0
9
8.
3
1
9
8.
6
6
28
31
36
69
N
A
N
A
N
A
N
A
NA NA NA NA NA 201
7-
12-
28
06:0
9:09.
664
752
20
16
07
25
A
A
P
L
9
8.
2
5
9
8.
8
4
9
6.
9
2
9
7.
3
4
40
38
29
21
N
A
N
A
N
A
N
A
NA NA NA NA NA 201
7-
12-
28
06:0

5. 9:09.
664
752
20
16
07
26
A
A
P
L
9
6.
8
2
9
7.
9
7
9
6.
4
2
9
6.
6
7
56
23
98
22
N
A
N
A
N
A
N
A
NA NA NA NA NA 201
7-
12-
28
06:0
9:09.
664
752
20
16
07
27
A
A
P
L
1
0
4.
2
6
1
0
4.
3
5
1
0
2.
7
5
1
0
2.
9
5
92
34
48
20
N
A
6
4
.
3
4
7
5
.
3
1
-
0.
17
0.8
3
49.1
5
NA 0.67 24
82
42
74
0
201
7-
12-
28
06:0
9:09.
664
752
20
16
07
28
A
A
P
L
1
0
2.
8
3
1
0
4.
4
5
1
0
2.
8
2
1
0
4.
3
4
39
86
98
39
N
A
6
5
.
2
7
7
7
.
5
4
-
0.
01
0.9
9
67.0
9
NA 0.72 28
81
12
57
9
201
7-
12-
28
06:0
9:09.
664
752
20
16
07
29
A
A
P
L
1
0
4.
1
9
1
0
4.
5
5
1
0
3.
6
8
1
0
4.
2
1
27
73
36
88
N
A
6
5
.
6
6
7
6
.
8
4
-
0.
04
0.9
6
92.5
3
NA 0.53 26
03
78
89
1
201
7-
12-
28
06:0
9:09.
664
752
20
16
08
01
A
A
P
L
1
0
4.
4
1
1
0
6.
1
5
1
0
4.
4
1
1
0
6.
0
5
38
16
78
71
N
A
6
6
.
7
2
7
9
.
6
5
-
0.
01
0.9
9
97.8
1
NA 0.44 29
85
46
76
2
201
7-
12-
28
06:0
9:09.
664
752
20 A 1 1 1 1 33 N 6 7 - 0.8 92.5 103. 0.51 26 201

6. 16
08
02
A
P
L
0
6.
0
5
0
6.
0
7
0
4.
0
0
0
4.
4
8
81
65
56
A 5
.
4
7
1
.
6
7
0.
17
3 4 54 47
30
20
6
7-
12-
28
06:0
9:09.
664
752
20
16
08
03
A
A
P
L
1
0
4.
8
1
1
0
5.
8
4
1
0
4.
7
7
1
0
5.
7
9
30
20
26
41
N
A
6
5
.
0
6
7
4
.
0
1
-
0.
04
0.9
6
92.7
0
104.
48
0.40 29
49
32
84
7
201
7-
12-
28
06:0
9:09.
664
752
20
16
08
04
A
A
P
L
1
0
5.
5
8
1
0
6.
0
0
1
0
5.
2
8
1
0
5.
8
7
27
40
86
50
N
A
6
5
.
0
1
7
4
.
1
5
-
0.
03
0.9
7
92.0
9
105.
23
0.42 32
23
41
49
7
201
7-
12-
28
06:0
9:09.
664
752
20
16
08
05
A
A
P
L
1
0
6.
2
7
1
0
7.
6
5
1
0
6.
1
8
1
0
7.
4
8
40
55
34
02
N
A
6
5
.
4
6
7
6
.
8
6
-
0.
02
0.9
8
97.3
0
105.
96
0.33 36
28
94
89
9
201
7-
12-
28
06:0
9:09.
664
752
20
16
08
08
A
A
P
L
1
0
7.
5
2
1
0
8.
3
7
1
0
7.
1
6
1
0
8.
3
7
28
03
72
20
N
A
6
5
.
8
7
7
8
.
2
2
0.
00
1.0
0
98.5
4
106.
73
0.30 39
09
32
11
9
201
7-
12-
28
06:0
9:09.
664
752
20
16
08
09
A
A
P
L
1
0
8.
2
3
1
0
8.
9
4
1
0
8.
0
1
1
0
8.
8
1
26
31
52
04
N
A
6
6
.
0
1
7
8
.
8
8
-
0.
01
0.9
9
99.1
5
107.
50
0.19 41
72
47
32
3
201
7-
12-
28
06:0

7. 9:09.
664
752
... ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... ... ...
20
17
12
19
A
A
P
L
1
7
4.
9
9
1
7
5.
3
9
1
7
4.
0
9
1
7
4.
5
4
27
43
64
47
1
.
7
6
6
5
.
3
1
5
9
.
6
5
-
0.
25
0.7
5
85.7
6
173.
62
-0.09 18
33
61
67
3
201
7-
12-
20
08:0
6:50.
807
963
20
17
12
20
A
A
P
L
1
7
4.
8
7
1
7
5.
4
2
1
7
3.
2
5
1
7
4.
3
5
23
38
69
69
1
.
7
5
5
7
.
7
4
5
9
.
0
2
-
0.
27
0.7
3
80.4
8
174.
24
-0.07 15
99
74
70
4
201
7-
12-
20
21:1
6:03.
532
777
20
17
12
21
A
A
P
L
1
7
4.
1
7
1
7
6.
0
2
1
7
4.
1
0
1
7
5.
0
1
20
63
30
18
1
.
7
8
6
6
.
1
7
6
0
.
5
9
-
0.
20
0.8
0
76.1
0
174.
69
0.05 18
06
07
72
2
201
7-
12-
21
21:1
5:04.
196
729
20
17
12
22
A
A
P
L
1
7
4.
6
8
1
7
5.
4
2
1
7
4.
5
0
1
7
5.
0
1
16
11
45
73
1
.
7
9
6
0
.
1
1
6
0
.
5
9
-
0.
20
0.8
0
77.5
6
175.
00
0.09 18
06
07
72
2
201
7-
12-
22
21:1
4:48.
764
248
20
17
12
26
A
A
P
L
1
7
0.
8
0
1
7
1.
4
7
1
6
9.
6
8
1
7
0.
5
7
33
04
36
78
1
.
4
2
5
9
.
1
5
4
6
.
6
8
-
0.
62
0.3
8
65.8
3
174.
67
0.13 14
75
64
04
4
201
7-
12-
26
21:1
4:04.
040
019

8. 20
17
12
27
A
A
P
L
1
7
0.
1
0
1
7
0.
7
8
1
6
9.
7
1
1
7
0.
6
0
21
18
29
52
1
.
1
1
6
0
.
2
7
4
6
.
7
7
-
0.
78
0.2
2
46.4
7
173.
91
0.09 16
87
46
99
6
201
7-
12-
27
21:1
3:34.
457
973
20
17
12
28
A
A
P
L
1
7
1.
0
0
1
7
1.
8
5
1
7
0.
4
8
1
7
1.
0
8
16
39
45
50
0
.
9
0
5
9
.
2
5
4
8
.
2
6
-
0.
73
0.2
7
29.0
1
173.
05
0.14 18
51
41
54
6
201
7-
12-
28
21:1
3:59.
573
336
20
17
12
29
A
A
P
L
1
7
0.
5
2
1
7
0.
5
9
1
6
9.
2
2
1
6
9.
2
3
25
88
43
94
0
.
5
7
5
2
.
2
8
4
3
.
2
4
-
0.
95
0.0
5
17.9
9
172.
07
0.11 15
92
57
15
2
201
7-
12-
29
21:1
4:30.
732
403
20
18
01
02
A
A
P
L
1
7
0.
1
6
1
7
2.
3
0
1
6
9.
2
6
1
7
2.
2
6
25
25
80
93
0
.
5
5
5
1
.
1
6
5
2
.
0
3
-
0.
62
0.3
8
23.5
2
171.
46
-0.45 18
45
15
24
5
201
8-
01-
02
21:1
4:32.
266
367
20
18
01
03
A
A
P
L
1
7
2.
5
3
1
7
4.
5
5
1
7
1.
9
6
1
7
2.
2
3
29
37
16
98
0
.
5
3
5
2
.
6
0
5
1
.
9
5
-
0.
62
0.3
8
27.0
2
171.
24
-0.06 15
51
43
54
7
201
8-
01-
03
21:1
4:45.
766
853
20
18
01
04
A
A
P
L
1
7
2.
5
1
7
3.
4
1
7
2.
0
1
7
3.
0
22
28
46
67
0
.
5
7
4
6
.
1
5
4
.
1
-
0.
52
0.4
8
41.1
9
171.
37
-0.26 17
74
28
21
201
8-
01-
04

9. 4 7 8 3 1 2 4 21:1
5:08.
649
981
20
18
01
05
A
A
P
L
1
7
3.
4
4
1
7
5.
3
7
1
7
3.
0
5
1
7
5.
0
0
23
32
90
04
0
.
7
5
5
2
.
3
4
5
9
.
0
3
-
0.
28
0.7
2
52.6
3
171.
91
-0.11 20
07
57
21
8
201
8-
01-
05
21:1
5:48.
667
525
20
18
01
08
A
A
P
L
1
7
4.
3
5
1
7
5.
6
1
1
7
3.
9
3
1
7
4.
3
5
20
22
52
88
0
.
8
3
4
9
.
5
1
5
6
.
8
7
-
0.
36
0.6
4
61.4
9
172.
60
0.16 18
05
31
93
0
201
8-
01-
08
21:1
5:50.
417
819
20
18
01
09
A
A
P
L
1
7
4.
5
5
1
7
5.
0
6
1
7
3.
4
1
1
7
4.
3
3
21
50
84
11
0
.
8
8
4
1
.
5
7
5
6
.
8
0
-
0.
25
0.7
5
70.6
2
173.
24
0.22 15
90
23
51
9
201
8-
01-
09
21:1
5:00.
237
552
20
18
01
10
A
A
P
L
1
7
3.
1
6
1
7
4.
3
0
1
7
3.
0
0
1
7
4.
2
9
23
67
20
19
0
.
9
1
4
2
.
0
7
5
6
.
6
5
-
0.
25
0.7
5
71.3
3
173.
74
0.10 13
53
51
50
0
201
8-
01-
10
21:1
6:02.
049
576
go
ogl
e
20
18
01
11
A
A
P
L
1
7
4.
5
9
1
7
5.
4
9
1
7
4.
4
9
1
7
5.
2
8
17
85
02
27
1
.
0
0
4
8
.
5
2
5
9
.
4
6
-
0.
11
0.8
9
79.6
1
174.
22
0.06 15
32
01
72
7
201
8-
01-
11
21:1
6:58.
080
465
go
ogl
e

10. 20
18
01
12
A
A
P
L
1
7
6.
1
8
1
7
7.
3
6
1
7
5.
6
5
1
7
7.
0
9
25
22
60
44
1
.
2
1
4
9
.
3
0
6
4
.
0
6
-
0.
03
0.9
7
86.7
9
174.
85
-0.04 17
84
27
77
1
201
8-
01-
12
21:1
4:51.
689
705
go
ogl
e
20
18
01
16
A
A
P
L
1
7
7.
9
0
1
7
9.
3
9
1
7
6.
1
4
1
7
6.
1
9
29
47
75
32
1
.
2
8
5
6
.
2
7
6
0
.
3
9
-
0.
31
0.6
9
84.7
8
175.
44
-0.07 14
89
50
23
9
201
8-
01-
16
21:1
6:02.
657
499
go
ogl
e
20
18
01
17
A
A
P
L
1
7
6.
1
5
1
7
9.
2
5
1
7
5.
0
7
1
7
9.
1
0
33
88
84
77
1
.
5
6
6
6
.
2
2
6
6
.
9
7
-
0.
03
0.9
7
87.4
6
176.
24
-0.07 18
28
38
71
6
201
8-
01-
17
21:1
6:03.
011
461
go
ogl
e
20
18
01
18
A
A
P
L
1
7
9.
3
7
1
8
0.
1
0
1
7
8.
2
5
1
7
9.
2
6
31
03
53
39
1
.
7
7
7
3
.
2
9
6
7
.
2
9
-
0.
08
0.9
2
85.9
9
177.
15
-0.06 21
38
74
05
5
201
8-
01-
18
21:1
4:56.
659
790
go
ogl
e
20
18
01
19
A
A
P
L
1
7
8.
6
1
1
7
9.
5
8
1
7
7.
4
1
1
7
8.
4
6
31
26
96
06
1
.
8
5
6
5
.
6
2
6
3
.
9
4
-
0.
15
0.8
5
91.4
5
177.
91
-0.05 18
26
04
44
9
201
8-
01-
19
21:1
6:09.
843
121
go
ogl
e
20
18
01
22
A
A
P
L
1
7
7.
3
1
7
7.
7
1
7
6.
6
1
7
7.
0
26
59
98
29
1
.
7
8
6
5
.
2
5
8
.
2
-
0.
29
0.7
1
82.8
7
178.
27
0.07 15
60
04
62
201
8-
01-
22
go
ogl
e

11. 0 8 0 0 9 4 0 21:1
5:10.
310
906
20
18
01
23
A
A
P
L
1
7
7.
3
0
1
7
9.
4
4
1
7
6.
8
2
1
7
7.
0
4
31
88
90
15
1
.
7
0
6
6
.
0
1
5
8
.
3
5
-
0.
38
0.6
2
72.9
1
178.
31
0.11 18
78
93
63
5
201
8-
01-
23
21:1
5:10.
009
916
go
ogl
e
20
18
01
24
A
A
P
L
1
7
7.
2
5
1
7
7.
3
0
1
7
3.
2
0
1
7
4.
2
2
51
12
01
93
1
.
4
0
5
4
.
8
9
4
8
.
6
5
-
0.
73
0.2
7
53.5
0
177.
83
0.15 13
67
73
44
2
201
8-
01-
24
21:1
5:45.
208
326
go
ogl
e
20
18
01
25
A
A
P
L
1
7
4.
5
0
1
7
4.
9
5
1
7
0.
5
3
1
7
1.
1
1
40
54
91
10
0
.
9
0
5
2
.
5
0
4
0
.
6
3
-
0.
94
0.0
6
31.7
2
176.
68
0.11 96
22
43
32
201
8-
01-
25
21:1
4:11.
129
730
go
ogl
e
20
18
01
26
A
A
P
L
1
7
2.
0
0
1
7
2.
0
0
1
7
0.
0
6
1
7
1.
5
1
37
68
75
44
0
.
5
3
4
5
.
3
2
4
1
.
9
5
-
0.
86
0.1
4
15.7
3
175.
27
0.16 13
39
11
87
6
201
8-
01-
26
21:1
5:31.
350
536
go
ogl
e
20
18
01
29
A
A
P
L
1
7
0.
1
6
1
7
0.
1
6
1
6
7.
0
7
1
6
7.
9
6
50
50
05
91
-
0
.
0
5
3
8
.
0
1
3
4
.
5
8
-
0.
93
0.0
7
9.11 173.
51
0.13 83
41
12
85
201
8-
01-
29
21:1
4:20.
006
246
go
ogl
e

12. 20
18
01
30
A
A
P
L
1
6
5.
5
2
1
6
7.
3
7
1
6
4.
7
0
1
6
6.
9
7
45
39
65
99
-
0
.
5
9
3
6
.
2
6
3
2
.
8
4
-
0.
85
0.1
5
12.0
0
171.
59
0.16 38
01
46
86
201
8-
01-
30
21:1
5:53.
766
199
go
ogl
e
20
18
01
31
A
A
P
L
1
6
6.
8
7
1
6
8.
4
4
1
6
6.
5
0
1
6
7.
4
3
31
79
85
94
-
0
.
9
6
4
2
.
0
7
3
4
.
4
9
-
0.
82
0.1
8
13.1
0
169.
87
0.30 69
81
32
80
201
8-
01-
31
21:1
4:46.
099
019
go
ogl
e
20
18
02
01
A
A
P
L
1
6
7.
1
6
1
6
8.
6
2
1
6
6.
7
6
1
6
7.
7
8
38
42
88
26
-
1
.
2
2
4
4
.
2
7
3
5
.
7
8
-
0.
80
0.2
0
17.4
9
168.
56
-0.18 10
82
42
10
6
201
8-
02-
01
21:1
5:08.
802
228
go
ogl
e
Histogram of dates in the dataset¶
In [47]:
ggplot(stock_AAPL,aes(x=Date))+ geom_histogram()
`stat_bin()` using `bins = 30`. Pick better value with `binwidth`.

13. In [58]:
stock_AAPL_filtered <- stock_AAPL %>% dplyr :: filter(Date >20170000)
ggplot(stock_AAPL_filtered,aes(x=Date)) + geom_histogram(aes(fill=
..count..),col="grey")+
ggtitle(' Histogram of dates after filtering for
2018')
`stat_bin()` using `bins = 30`. Pick better value with `binwidth`.

14. In [6]:
ss<-read.csv('C:UsersvinodDownloadsSHAREitLe
X507filestock_AAPL.csv',header=TRUE)
stock_AAPL <- as.data.frame(ss)
stock_AAPL_s <- stock_AAPL[,1:7]
AAPL <- subset(stock_AAPL_s, select=-c(symbol))
AAPL
date_txn open high low close volume
2016-06-28 92.90 93.66 92.14 93.59 40444914
2016-06-29 93.97 94.55 93.63 94.40 36531006
2016-06-30 94.44 95.77 94.30 95.60 35836356
2016-07-01 95.49 96.46 95.33 95.89 26026540
2016-07-05 95.39 95.40 94.46 94.99 27705210

15. 2016-07-06 94.60 95.66 94.37 95.53 30949090
2016-07-07 95.70 96.50 95.62 95.94 25139558
2016-07-08 96.49 96.89 96.05 96.68 28912103
2016-07-11 96.75 97.65 96.73 96.98 23794945
2016-07-12 97.17 97.70 97.12 97.42 24167463
2016-07-13 97.41 97.67 96.84 96.87 25892171
2016-07-14 97.39 98.99 97.32 98.79 38918997
2016-07-15 98.92 99.30 98.50 98.78 30136990
2016-07-18 98.70 100.13 98.60 99.83 36493867
2016-07-19 99.56 100.00 99.34 99.87 23779924
2016-07-20 100.00 100.46 99.74 99.96 26275968
2016-07-21 99.83 101.00 99.13 99.43 32702028
2016-07-22 99.26 99.30 98.31 98.66 28313669
2016-07-25 98.25 98.84 96.92 97.34 40382921
2016-07-26 96.82 97.97 96.42 96.67 56239822
2016-07-27 104.26 104.35 102.75 102.95 92344820
2016-07-28 102.83 104.45 102.82 104.34 39869839
2016-07-29 104.19 104.55 103.68 104.21 27733688
2016-08-01 104.41 106.15 104.41 106.05 38167871
2016-08-02 106.05 106.07 104.00 104.48 33816556
2016-08-03 104.81 105.84 104.77 105.79 30202641
2016-08-04 105.58 106.00 105.28 105.87 27408650
2016-08-05 106.27 107.65 106.18 107.48 40553402
2016-08-08 107.52 108.37 107.16 108.37 28037220
2016-08-09 108.23 108.94 108.01 108.81 26315204
... ... ... ... ... ...
2017-12-19 174.99 175.39 174.09 174.54 27436447
2017-12-20 174.87 175.42 173.25 174.35 23386969
2017-12-21 174.17 176.02 174.10 175.01 20633018
2017-12-22 174.68 175.42 174.50 175.01 16114573
2017-12-26 170.80 171.47 169.68 170.57 33043678
2017-12-27 170.10 170.78 169.71 170.60 21182952
2017-12-28 171.00 171.85 170.48 171.08 16394550
2017-12-29 170.52 170.59 169.22 169.23 25884394
2018-01-02 170.16 172.30 169.26 172.26 25258093
2018-01-03 172.53 174.55 171.96 172.23 29371698

16. 2018-01-04 172.54 173.47 172.08 173.03 22284667
2018-01-05 173.44 175.37 173.05 175.00 23329004
2018-01-08 174.35 175.61 173.93 174.35 20225288
2018-01-09 174.55 175.06 173.41 174.33 21508411
2018-01-10 173.16 174.30 173.00 174.29 23672019
2018-01-11 174.59 175.49 174.49 175.28 17850227
2018-01-12 176.18 177.36 175.65 177.09 25226044
2018-01-16 177.90 179.39 176.14 176.19 29477532
2018-01-17 176.15 179.25 175.07 179.10 33888477
2018-01-18 179.37 180.10 178.25 179.26 31035339
2018-01-19 178.61 179.58 177.41 178.46 31269606
2018-01-22 177.30 177.78 176.60 177.00 26599829
2018-01-23 177.30 179.44 176.82 177.04 31889015
2018-01-24 177.25 177.30 173.20 174.22 51120193
2018-01-25 174.50 174.95 170.53 171.11 40549110
2018-01-26 172.00 172.00 170.06 171.51 37687544
2018-01-29 170.16 170.16 167.07 167.96 50500591
2018-01-30 165.52 167.37 164.70 166.97 45396599
2018-01-31 166.87 168.44 166.50 167.43 31798594
2018-02-01 167.16 168.62 166.76 167.78 38428826
In [ ]:
In [17]:
if (!require("quantmod")) {
install.packages("quantmod")
libary(quantmod)
}
start <- as.Date("2016-06-28")
end <- as.Date("2018-02-01")
In [18]:
getSymbols("AAPL", src='yahoo', from=start, to = end)
'AAPL'
In [19]:
class(AAPL)
1. 'xts'
2. 'zoo'

17. In [37]:
AAPL_s <- AAPL['2018']
AAPL_s
AAPL.Open AAPL.High AAPL.Low AAPL.Close AAPL.Volume AAPL.Adjusted
2018-01-02 170.16 172.30 169.26 172.26 25555900 172.26
2018-01-03 172.53 174.55 171.96 172.23 29517900 172.23
2018-01-04 172.54 173.47 172.08 173.03 22434600 173.03
2018-01-05 173.44 175.37 173.05 175.00 23660000 175.00
2018-01-08 174.35 175.61 173.93 174.35 20567800 174.35
2018-01-09 174.55 175.06 173.41 174.33 21584000 174.33
2018-01-10 173.16 174.30 173.00 174.29 23959900 174.29
2018-01-11 174.59 175.49 174.49 175.28 18667700 175.28
2018-01-12 176.18 177.36 175.65 177.09 25418100 177.09
2018-01-16 177.90 179.39 176.14 176.19 29565900 176.19
2018-01-17 176.15 179.25 175.07 179.10 34386800 179.10
2018-01-18 179.37 180.10 178.25 179.26 31193400 179.26
2018-01-19 178.61 179.58 177.41 178.46 32425100 178.46
2018-01-22 177.30 177.78 176.60 177.00 27108600 177.00
2018-01-23 177.30 179.44 176.82 177.04 32689100 177.04
2018-01-24 177.25 177.30 173.20 174.22 51105100 174.22
2018-01-25 174.51 174.95 170.53 171.11 41529000 171.11
2018-01-26 172.00 172.00 170.06 171.51 39143000 171.51
2018-01-29 170.16 170.16 167.07 167.96 50640400 167.96
2018-01-30 165.53 167.37 164.70 166.97 46048200 166.97
2018-01-31 166.87 168.44 166.50 167.43 32478900 167.43
In [38]:
head(AAPL_s)
AAPL.Open AAPL.High AAPL.Low AAPL.Close AAPL.Volume AAPL.Adjusted
2018-01-02 170.16 172.30 169.26 172.26 25555900 172.26
2018-01-03 172.53 174.55 171.96 172.23 29517900 172.23
2018-01-04 172.54 173.47 172.08 173.03 22434600 173.03
2018-01-05 173.44 175.37 173.05 175.00 23660000 175.00
2018-01-08 174.35 175.61 173.93 174.35 20567800 174.35
2018-01-09 174.55 175.06 173.41 174.33 21584000 174.33

18. TRADING DESCISION¶
Black colour in the plot indicates a day where the closing price was #
higher than the open = GAIN¶
red color in the plot indicates a day where the open was higher than
the # close = LOSS¶
let first do analysis with 2018¶
In [39]:
plot(AAPL_s[,'AAPL.Close'], main ='AAPL_s')

19. In [40]:
candleChart(AAPL_s, up.col ='black', dn.col='red', theme='white')

21. TRADING DESCISION¶
Black colour in the plot indicates a day where the closing price was #
higher than the open = GAIN¶
red color in the plot indicates a day where the open was higher than
the # close = LOSS¶
let do analysis with 2017¶
In [33]:
AAPL_c <- AAPL['2017']
AAPL_c
AAPL.Open AAPL.High AAPL.Low AAPL.Close AAPL.Volume AAPL.Adjusted
2017-01-03 115.80 116.33 114.76 116.15 28781900 114.3118
2017-01-04 115.85 116.51 115.75 116.02 21118100 114.1838
2017-01-05 115.92 116.86 115.81 116.61 22193600 114.7645
2017-01-06 116.78 118.16 116.47 117.91 31751900 116.0439
2017-01-09 117.95 119.43 117.94 118.99 33561900 117.1068
2017-01-10 118.77 119.38 118.30 119.11 24462100 117.2249
2017-01-11 118.74 119.93 118.60 119.75 27588600 117.8548
2017-01-12 118.90 119.30 118.21 119.25 27086200 117.3627
2017-01-13 119.11 119.62 118.81 119.04 26111900 117.1560
2017-01-17 118.34 120.24 118.22 120.00 34439800 118.1008
2017-01-18 120.00 120.50 119.71 119.99 23713000 118.0910
2017-01-19 119.40 120.09 119.37 119.78 25597300 117.8843
2017-01-20 120.45 120.45 119.73 120.00 32597900 118.1008
2017-01-23 120.00 120.81 119.77 120.08 22050200 118.1796
2017-01-24 119.55 120.10 119.50 119.97 23211000 118.0713
2017-01-25 120.42 122.10 120.28 121.88 32377600 119.9511
2017-01-26 121.67 122.44 121.60 121.94 26337600 120.0101
2017-01-27 122.14 122.35 121.60 121.95 20562900 120.0200
2017-01-30 120.93 121.63 120.66 121.63 30377500 119.7050
2017-01-31 121.15 121.39 120.62 121.35 49201000 119.4295
2017-02-01 127.03 130.49 127.01 128.75 111985000 126.7123
2017-02-02 127.98 129.39 127.78 128.53 33710400 126.4958
2017-02-03 128.31 129.19 128.16 129.08 24507300 127.0371
2017-02-06 129.13 130.50 128.90 130.29 26845900 128.2280
2017-02-07 130.54 132.09 130.45 131.53 38183800 129.4483
2017-02-08 131.35 132.22 131.22 132.04 23004100 129.9503
2017-02-09 131.65 132.45 131.12 132.42 28349900 130.8893
2017-02-10 132.46 132.94 132.05 132.12 20065500 130.5928
2017-02-13 133.08 133.82 132.75 133.29 23035400 131.7492
2017-02-14 133.47 135.09 133.25 135.02 33226200 133.4592

22. 2017-02-15 135.52 136.27 134.62 135.51 35623100 133.9436
2017-02-16 135.67 135.90 134.84 135.35 22584600 133.7854
2017-02-17 135.10 135.83 135.10 135.72 22198200 134.1512
2017-02-21 136.23 136.75 135.98 136.70 24507200 135.1198
2017-02-22 136.43 137.12 136.11 137.11 20836900 135.5251
2017-02-23 137.38 137.48 136.30 136.53 20788200 134.9518
2017-02-24 135.91 136.66 135.28 136.66 21776600 135.0803
2017-02-27 137.14 137.44 136.28 136.93 20257400 135.3472
2017-02-28 137.08 137.44 136.70 136.99 23482900 135.4065
2017-03-01 137.89 140.15 137.60 139.79 36414600 138.1741
2017-03-02 140.00 140.28 138.76 138.96 26211000 137.3537
2017-03-03 138.78 139.83 138.59 139.78 21108100 138.1642
2017-03-06 139.37 139.77 138.60 139.34 21750000 137.7293
2017-03-07 139.06 139.98 138.79 139.52 17446300 137.9072
2017-03-08 138.95 139.80 138.82 139.00 18707200 137.3932
2017-03-09 138.74 138.79 137.05 138.68 22155900 137.0769
2017-03-10 139.25 139.36 138.64 139.14 19612800 137.5316
2017-03-13 138.85 139.43 138.82 139.20 17421700 137.5909
2017-03-14 139.30 139.65 138.84 138.99 15309100 137.3833
2017-03-15 139.41 140.75 139.03 140.46 25691800 138.8364
2017-03-16 140.72 141.02 140.26 140.69 19232000 139.0637
2017-03-17 141.00 141.00 139.89 139.99 43885000 138.3718
2017-03-20 140.40 141.50 140.23 141.46 21542000 139.8248
2017-03-21 142.11 142.80 139.73 139.84 39529900 138.2235
2017-03-22 139.85 141.60 139.76 141.42 25860200 139.7852
2017-03-23 141.26 141.58 140.61 140.92 20346300 139.2910
2017-03-24 141.50 141.74 140.35 140.64 22395600 139.0143
2017-03-27 139.39 141.22 138.62 140.88 23575100 139.2515
2017-03-28 140.91 144.04 140.62 143.80 33374800 142.1377
2017-03-29 143.68 144.49 143.19 144.12 29190000 142.4540
2017-03-30 144.19 144.50 143.50 143.93 21207300 142.2662
2017-03-31 143.72 144.27 143.01 143.66 19661700 141.9994
2017-04-03 143.71 144.12 143.05 143.70 19985700 142.0389
2017-04-04 143.25 144.89 143.17 144.77 19891400 143.0965
2017-04-05 144.22 145.46 143.81 144.02 27717900 142.3552
2017-04-06 144.29 144.52 143.45 143.66 21149000 141.9994
2017-04-07 143.73 144.18 143.27 143.34 16672200 141.6831
2017-04-10 143.60 143.88 142.90 143.17 18933400 141.5150
2017-04-11 142.94 143.35 140.06 141.63 30379400 139.9928
2017-04-12 141.60 142.15 141.01 141.80 20350000 140.1609
2017-04-13 141.91 142.38 141.05 141.05 17822900 139.4195
2017-04-17 141.48 141.88 140.87 141.83 16582100 140.1905
2017-04-18 141.41 142.04 141.11 141.20 14697500 139.5678
2017-04-19 141.88 142.00 140.45 140.68 17328400 139.0538
2017-04-20 141.22 142.92 141.16 142.44 23319600 140.7935
2017-04-21 142.44 142.68 141.85 142.27 17320900 140.6254
2017-04-24 143.50 143.95 143.18 143.64 17134300 141.9796
2017-04-25 143.91 144.90 143.87 144.53 18871500 142.8593
2017-04-26 144.47 144.60 143.38 143.68 20041200 142.0191
2017-04-27 143.92 144.16 143.31 143.79 14246300 142.1279

23. 2017-04-28 144.09 144.30 143.27 143.65 20860400 141.9895
2017-05-01 145.10 147.20 144.96 146.58 33602900 144.8856
2017-05-02 147.54 148.09 146.84 147.51 45352200 145.8049
2017-05-03 145.59 147.49 144.27 147.06 45697000 145.3601
2017-05-04 146.52 147.14 145.81 146.53 23371900 144.8362
2017-05-05 146.76 148.98 146.76 148.96 27327700 147.2381
2017-05-08 149.03 153.70 149.03 153.01 48752400 151.2413
2017-05-09 153.87 154.88 153.45 153.99 39130400 152.2100
2017-05-10 153.63 153.94 152.11 153.26 25805700 151.4884
2017-05-11 152.45 154.07 152.31 153.95 27255100 152.7985
2017-05-12 154.70 156.42 154.67 156.10 32527000 154.9324
2017-05-15 156.01 156.65 155.05 155.70 26009700 154.5354
2017-05-16 155.94 156.06 154.72 155.47 20048500 154.3071
2017-05-17 153.60 154.57 149.71 150.25 50767700 149.1262
2017-05-18 151.27 153.34 151.13 152.54 33568200 151.3990
2017-05-19 153.38 153.98 152.63 153.06 26960800 151.9152
2017-05-22 154.00 154.58 152.91 153.99 22966400 152.8382
2017-05-23 154.90 154.90 153.31 153.80 19918900 152.6496
2017-05-24 153.84 154.17 152.67 153.34 19178000 152.1931
2017-05-25 153.73 154.35 153.03 153.87 19235600 152.7191
2017-05-26 154.00 154.24 153.31 153.61 21701100 152.4611
2017-05-30 153.42 154.43 153.33 153.67 20126900 152.5206
2017-05-31 153.97 154.17 152.38 152.76 24451200 151.6174
2017-06-01 153.17 153.33 152.22 153.18 16404100 152.0343
2017-06-02 153.58 155.45 152.89 155.45 27770700 154.2873
2017-06-05 154.34 154.45 153.46 153.93 25331700 152.7787
2017-06-06 153.90 155.81 153.78 154.45 26624900 153.2948
2017-06-07 155.02 155.98 154.48 155.37 21069600 154.2079
2017-06-08 155.25 155.54 154.40 154.99 21250800 153.8307
2017-06-09 155.19 155.19 146.02 148.98 64882700 147.8657
2017-06-12 145.74 146.09 142.51 145.42 72307300 144.3323
2017-06-13 147.16 147.45 145.15 146.59 34165400 145.4936
2017-06-14 147.50 147.50 143.84 145.16 31531200 144.0743
2017-06-15 143.32 144.48 142.21 144.29 32165400 143.2108
2017-06-16 143.78 144.50 142.20 142.27 50361100 141.2059
2017-06-19 143.66 146.74 143.66 146.34 32541400 145.2454
2017-06-20 146.87 146.87 144.94 145.01 24900100 143.9254
2017-06-21 145.52 146.07 144.61 145.87 21265800 144.7789
2017-06-22 145.77 146.70 145.12 145.63 19106300 144.5408
2017-06-23 145.13 147.16 145.11 146.28 35439400 145.1859
2017-06-26 147.17 148.28 145.38 145.82 25692400 144.7293
2017-06-27 145.01 146.16 143.62 143.73 24761900 142.6550
2017-06-28 144.49 146.11 143.16 145.83 22082400 144.7392
2017-06-29 144.71 145.13 142.28 143.68 31499400 142.6053
2017-06-30 144.45 144.96 143.78 144.02 23024100 142.9428
2017-07-03 144.88 145.30 143.10 143.50 14258300 142.4267
2017-07-05 143.69 144.79 142.72 144.09 21569600 143.0123
2017-07-06 143.02 143.50 142.41 142.73 24128800 141.6624
2017-07-07 142.90 144.75 142.90 144.18 19201700 143.1016
2017-07-10 144.11 145.95 143.37 145.06 21090600 143.9750

24. 2017-07-11 144.73 145.85 144.38 145.53 19781800 144.4415
2017-07-12 145.87 146.18 144.82 145.74 24884500 144.6499
2017-07-13 145.50 148.49 145.44 147.77 25199400 146.6647
2017-07-14 147.97 149.33 147.33 149.04 20132100 147.9252
2017-07-17 148.82 150.90 148.57 149.56 23793500 148.4413
2017-07-18 149.20 150.13 148.67 150.08 17868800 148.9575
2017-07-19 150.48 151.42 149.95 151.02 20923000 149.8904
2017-07-20 151.50 151.74 150.19 150.34 17243700 149.2155
2017-07-21 149.99 150.44 148.88 150.27 26252600 149.1460
2017-07-24 150.58 152.44 149.90 152.09 21493200 150.9524
2017-07-25 151.80 153.84 151.80 152.74 18853900 151.5976
2017-07-26 153.35 153.93 153.06 153.46 15781000 152.3122
2017-07-27 153.75 153.99 147.30 150.56 32476300 149.4339
2017-07-28 149.89 150.23 149.19 149.50 17213700 148.3818
2017-07-31 149.90 150.33 148.13 148.73 19845900 147.6176
2017-08-01 149.10 150.22 148.41 150.05 35368600 148.9277
2017-08-02 159.28 159.75 156.16 157.14 69936800 155.9647
2017-08-03 157.05 157.21 155.02 155.57 27097300 154.4064
2017-08-04 156.07 157.40 155.69 156.39 20559900 155.2203
2017-08-07 157.06 158.92 156.67 158.81 21870300 157.6222
2017-08-08 158.60 161.83 158.27 160.08 36205900 158.8827
2017-08-09 159.26 161.27 159.11 161.06 26131500 159.8553
2017-08-10 159.90 160.00 154.63 155.32 40804300 154.7637
2017-08-11 156.60 158.57 156.07 157.48 26257100 156.9159
2017-08-14 159.32 160.21 158.75 159.85 22122700 159.2774
2017-08-15 160.66 162.20 160.14 161.60 29465500 161.0211
2017-08-16 161.94 162.51 160.15 160.95 27671600 160.3735
2017-08-17 160.52 160.71 157.84 157.86 27940600 157.2945
2017-08-18 157.86 159.50 156.72 157.50 27428100 156.9358
2017-08-21 157.50 157.89 155.11 157.21 26368500 156.6469
2017-08-22 158.23 160.00 158.02 159.78 21604600 159.2077
2017-08-23 159.07 160.47 158.88 159.98 19399100 159.4070
2017-08-24 160.43 160.74 158.55 159.27 19818900 158.6995
2017-08-25 159.65 160.56 159.27 159.86 25480100 159.2874
2017-08-28 160.14 162.00 159.93 161.47 25966000 160.8916
2017-08-29 160.10 163.12 160.00 162.91 29516900 162.3265
2017-08-30 163.80 163.89 162.61 163.35 27269600 162.7649
2017-08-31 163.64 164.52 163.48 164.00 26785100 163.4126
2017-09-01 164.80 164.94 163.63 164.05 16591100 163.4624
2017-09-05 163.75 164.25 160.56 162.08 29468500 161.4994
2017-09-06 162.71 162.99 160.52 161.91 21651700 161.3300
2017-09-07 162.09 162.24 160.36 161.26 21928500 160.6824
2017-09-08 160.86 161.15 158.53 158.63 28611500 158.0618
2017-09-11 160.50 162.05 159.89 161.50 31085900 160.9215
2017-09-12 162.61 163.96 158.77 160.86 71714000 160.2838
2017-09-13 159.87 159.96 157.91 159.65 44907400 159.0781
2017-09-14 158.99 159.40 158.09 158.28 23760700 157.7130
2017-09-15 158.47 160.97 158.00 159.88 49114600 159.3073
2017-09-18 160.11 160.50 158.00 158.67 28269400 158.1016
2017-09-19 159.51 159.77 158.44 158.73 20810600 158.1614

25. 2017-09-20 157.90 158.26 153.83 156.07 52951400 155.5110
2017-09-21 155.80 155.80 152.75 153.39 37511700 152.8406
2017-09-22 151.54 152.27 150.56 151.89 46645400 151.3459
2017-09-25 149.99 151.83 149.16 150.55 44387300 150.0107
2017-09-26 151.78 153.92 151.69 153.14 36660000 152.5914
2017-09-27 153.80 154.72 153.54 154.23 25504200 153.6776
2017-09-28 153.89 154.28 152.70 153.28 22005500 152.7310
2017-09-29 153.21 154.13 152.00 154.12 26299800 153.5679
2017-10-02 154.26 154.45 152.72 153.81 18698800 153.2590
2017-10-03 154.01 155.09 153.91 154.48 16230300 153.9267
2017-10-04 153.63 153.86 152.46 153.48 20163800 152.9302
2017-10-05 154.18 155.44 154.05 155.39 21283800 154.8334
2017-10-06 154.97 155.49 154.56 155.30 17407600 154.7437
2017-10-09 155.81 156.73 155.49 155.84 16262900 155.2818
2017-10-10 156.06 158.00 155.10 155.90 15617000 155.3416
2017-10-11 155.97 156.98 155.75 156.55 16905600 155.9892
2017-10-12 156.35 157.37 155.73 156.00 16125100 155.4412
2017-10-13 156.73 157.28 156.41 156.99 16394200 156.4277
2017-10-16 157.90 160.00 157.65 159.88 24121500 159.3073
2017-10-17 159.78 160.87 159.23 160.47 18997300 159.8952
2017-10-18 160.42 160.71 159.60 159.76 16374200 159.1877
2017-10-19 156.75 157.08 155.02 155.98 42584200 155.4213
2017-10-20 156.61 157.75 155.96 156.25 23974100 155.6903
2017-10-23 156.89 157.69 155.50 156.17 21984300 155.6106
2017-10-24 156.29 157.42 156.20 157.10 17757200 156.5373
2017-10-25 156.91 157.55 155.27 156.41 21207100 155.8497
2017-10-26 157.23 157.83 156.78 157.41 17000500 156.8462
2017-10-27 159.29 163.60 158.70 163.05 44454200 162.4660
2017-10-30 163.89 168.07 163.72 166.72 44700800 166.1228
2017-10-31 167.90 169.65 166.94 169.04 36046800 168.4345
2017-11-01 169.87 169.94 165.61 166.89 33637800 166.2922
2017-11-02 166.60 168.50 165.28 168.11 41393400 167.5078
2017-11-03 174.00 174.26 171.12 172.50 59398600 171.8821
2017-11-06 172.37 174.99 171.72 174.25 35026300 173.6258
2017-11-07 173.91 175.25 173.60 174.81 24361500 174.1838
2017-11-08 174.66 176.24 174.33 176.24 24409500 175.6087
2017-11-09 175.11 176.10 173.14 175.88 29482600 175.2500
2017-11-10 175.11 175.38 174.27 174.67 25145500 174.6700
2017-11-13 173.50 174.50 173.40 173.97 16982100 173.9700
2017-11-14 173.04 173.48 171.18 171.34 24782500 171.3400
2017-11-15 169.97 170.32 168.38 169.08 29158100 169.0800
2017-11-16 171.18 171.87 170.30 171.10 23637500 171.1000
2017-11-17 171.04 171.39 169.64 170.15 21899500 170.1500
2017-11-20 170.29 170.56 169.56 169.98 16262400 169.9800
2017-11-21 170.78 173.70 170.78 173.14 25131300 173.1400
2017-11-22 173.36 175.00 173.05 174.96 25588900 174.9600
2017-11-24 175.10 175.50 174.65 174.97 14026700 174.9700
2017-11-27 175.05 175.08 173.34 174.09 20716800 174.0900
2017-11-28 174.30 174.87 171.86 173.07 26428800 173.0700
2017-11-29 172.63 172.92 167.16 169.48 41666400 169.4800

26. 2017-11-30 170.43 172.14 168.44 171.85 41527200 171.8500
2017-12-01 169.95 171.67 168.50 171.05 39759300 171.0500
2017-12-04 172.48 172.62 169.63 169.80 32542400 169.8000
2017-12-05 169.06 171.52 168.40 169.64 27350200 169.6400
2017-12-06 167.50 170.20 166.46 169.01 28560000 169.0100
2017-12-07 169.03 170.44 168.91 169.32 25673300 169.3200
2017-12-08 170.49 171.00 168.82 169.37 23355200 169.3700
2017-12-11 169.20 172.89 168.79 172.67 35273800 172.6700
2017-12-12 172.15 172.39 171.46 171.70 19409200 171.7000
2017-12-13 172.50 173.54 172.00 172.27 23818400 172.2700
2017-12-14 172.40 173.13 171.65 172.22 20476500 172.2200
2017-12-15 173.63 174.17 172.46 173.97 40169300 173.9700
2017-12-18 174.88 177.20 174.86 176.42 29421100 176.4200
2017-12-19 175.03 175.39 174.09 174.54 27436400 174.5400
2017-12-20 174.87 175.42 173.25 174.35 23475600 174.3500
2017-12-21 174.17 176.02 174.10 175.01 20949900 175.0100
2017-12-22 174.68 175.42 174.50 175.01 16349400 175.0100
2017-12-26 170.80 171.47 169.68 170.57 33185500 170.5700
2017-12-27 170.10 170.78 169.71 170.60 21498200 170.6000
2017-12-28 171.00 171.85 170.48 171.08 16480200 171.0800
2017-12-29 170.52 170.59 169.22 169.23 25999900 169.2300
In [34]:
plot(AAPL_c[,'AAPL.Close'], main ='AAPL_c')

27. In [36]:
candleChart(AAPL_c, up.col ='black', dn.col='red', theme='white')

29. TRADING DESCISION¶
Black colour in the plot indicates a day where the closing price was #
higher than the open = GAIN¶
red color in the plot indicates a day where the open was higher than
the # close = LOSS¶
let do analysis with 2016¶
In [41]:
AAPL_i <- AAPL['2016']
AAPL_i
AAPL.Open AAPL.High AAPL.Low AAPL.Close AAPL.Volume AAPL.Adjusted
2016-06-28 92.90 93.66 92.14 93.59 40444900 91.14456
2016-06-29 93.97 94.55 93.63 94.40 36531000 91.93340
2016-06-30 94.44 95.77 94.30 95.60 35836400 93.10204
2016-07-01 95.49 96.47 95.33 95.89 26026500 93.38446
2016-07-05 95.39 95.40 94.46 94.99 27705200 92.50796
2016-07-06 94.60 95.66 94.37 95.53 30949100 93.03387
2016-07-07 95.70 96.50 95.62 95.94 25139600 93.43316
2016-07-08 96.49 96.89 96.05 96.68 28912100 94.15382
2016-07-11 96.75 97.65 96.73 96.98 23794900 94.44598
2016-07-12 97.17 97.70 97.12 97.42 24167500 94.87448
2016-07-13 97.41 97.67 96.84 96.87 25892200 94.33887
2016-07-14 97.39 98.99 97.32 98.79 38919000 96.20870
2016-07-15 98.92 99.30 98.50 98.78 30137000 96.19895
2016-07-18 98.70 100.13 98.60 99.83 36493900 97.22151
2016-07-19 99.56 100.00 99.34 99.87 23779900 97.26047
2016-07-20 100.00 100.46 99.74 99.96 26276000 97.34812
2016-07-21 99.83 101.00 99.13 99.43 32702000 96.83197
2016-07-22 99.26 99.30 98.31 98.66 28313700 96.08209
2016-07-25 98.25 98.84 96.92 97.34 40382900 94.79657
2016-07-26 96.82 97.97 96.42 96.67 56239800 94.14408
2016-07-27 104.27 104.35 102.75 102.95 92344800 100.26000
2016-07-28 102.83 104.45 102.82 104.34 39869800 101.61366
2016-07-29 104.19 104.55 103.68 104.21 27733700 101.48707
2016-08-01 104.41 106.15 104.41 106.05 38167900 103.27898
2016-08-02 106.05 106.07 104.00 104.48 33816600 101.75002
2016-08-03 104.81 105.84 104.77 105.79 30202600 103.02579
2016-08-04 105.58 106.00 105.28 105.87 27408700 103.66224
2016-08-05 106.27 107.65 106.18 107.48 40553400 105.23865
2016-08-08 107.52 108.37 107.16 108.37 28037200 106.11009
2016-08-09 108.23 108.94 108.01 108.81 26315200 106.54092

30. 2016-08-10 108.71 108.90 107.76 108.00 24008500 105.74781
2016-08-11 108.52 108.93 107.85 107.93 27484500 105.67927
2016-08-12 107.78 108.44 107.78 108.18 18660400 105.92406
2016-08-15 108.14 109.54 108.08 109.48 25868200 107.19694
2016-08-16 109.63 110.23 109.21 109.38 33794400 107.09902
2016-08-17 109.10 109.37 108.34 109.22 25356000 106.94237
2016-08-18 109.23 109.60 109.02 109.08 21984700 106.80530
2016-08-19 108.77 109.69 108.36 109.36 25368100 107.07945
2016-08-22 108.86 109.10 107.85 108.51 25820200 106.24718
2016-08-23 108.59 109.32 108.53 108.85 21257700 106.58008
2016-08-24 108.57 108.75 107.68 108.03 23675100 105.77718
2016-08-25 107.39 107.88 106.68 107.57 25086200 105.32677
2016-08-26 107.41 107.95 106.31 106.94 27766300 104.70991
2016-08-29 106.62 107.44 106.29 106.82 24970300 104.59242
2016-08-30 105.80 106.50 105.50 106.00 24863900 103.78951
2016-08-31 105.66 106.57 105.64 106.10 29662400 103.88743
2016-09-01 106.14 106.80 105.62 106.73 26701500 104.50430
2016-09-02 107.70 108.00 106.82 107.73 26802500 105.48344
2016-09-06 107.90 108.30 107.51 107.70 26880400 105.45406
2016-09-07 107.83 108.76 107.07 108.36 42364300 106.10030
2016-09-08 107.25 107.27 105.24 105.52 53002000 103.31953
2016-09-09 104.64 105.72 103.13 103.13 46557000 100.97936
2016-09-12 102.65 105.72 102.53 105.44 45292800 103.24120
2016-09-13 107.51 108.79 107.24 107.95 62176200 105.69885
2016-09-14 108.73 113.03 108.60 111.77 110888700 109.43919
2016-09-15 113.86 115.73 113.49 115.57 89983600 113.15994
2016-09-16 115.12 116.13 114.04 114.92 79886900 112.52350
2016-09-19 115.19 116.18 113.25 113.58 47023000 111.21145
2016-09-20 113.05 114.12 112.51 113.57 34514300 111.20165
2016-09-21 113.85 113.99 112.44 113.55 36003200 111.18207
2016-09-22 114.35 114.94 114.00 114.62 31074000 112.22977
2016-09-23 114.42 114.79 111.55 112.71 52481200 110.35959
2016-09-26 111.64 113.39 111.55 112.88 29869400 110.52603
2016-09-27 113.00 113.18 112.34 113.09 24607400 110.73166
2016-09-28 113.69 114.64 113.43 113.95 29641100 111.57373
2016-09-29 113.16 113.80 111.80 112.18 35887000 109.84064
2016-09-30 112.46 113.37 111.80 113.05 36379100 110.69250
2016-10-03 112.71 113.05 112.28 112.52 21701800 110.17355
2016-10-04 113.06 114.31 112.63 113.00 29736800 110.64354
2016-10-05 113.40 113.66 112.69 113.05 21453100 110.69250
2016-10-06 113.70 114.34 113.13 113.89 28779300 111.51498
2016-10-07 114.31 114.56 113.51 114.06 24358400 111.68143
2016-10-10 115.02 116.75 114.72 116.05 36236000 113.62994
2016-10-11 117.70 118.69 116.20 116.30 64041000 113.87472
2016-10-12 117.35 117.98 116.75 117.34 37586800 114.89304
2016-10-13 116.79 117.44 115.72 116.98 35192400 114.54054
2016-10-14 117.88 118.17 117.13 117.63 35652200 115.17699
2016-10-17 117.33 117.84 116.78 117.55 23624900 115.09866
2016-10-18 118.18 118.21 117.45 117.47 24553500 115.02033
2016-10-19 117.25 117.76 113.80 117.12 20034600 114.67762

31. 2016-10-20 116.86 117.38 116.33 117.06 24125800 114.61887
2016-10-21 116.81 116.91 116.28 116.60 23192700 114.16846
2016-10-24 117.10 117.74 117.00 117.65 23538700 115.19656
2016-10-25 117.95 118.36 117.31 118.25 48129000 115.78406
2016-10-26 114.31 115.70 113.31 115.59 66134200 113.17953
2016-10-27 115.39 115.86 114.10 114.48 34562000 112.09268
2016-10-28 113.87 115.21 113.45 113.72 37861700 111.34853
2016-10-31 113.65 114.23 113.20 113.54 26419400 111.17228
2016-11-01 113.46 113.77 110.53 111.49 43825800 109.16503
2016-11-02 111.40 112.35 111.23 111.59 28331700 109.26295
2016-11-03 110.98 111.46 109.55 109.83 26932600 108.09177
2016-11-04 108.53 110.25 108.11 108.84 30837000 107.11745
2016-11-07 110.08 110.51 109.46 110.41 32560000 108.66261
2016-11-08 110.31 111.72 109.70 111.06 24054500 109.30231
2016-11-09 109.88 111.32 108.05 110.88 59176400 109.12517
2016-11-10 111.09 111.09 105.83 107.79 57134500 106.08406
2016-11-11 107.12 108.87 106.55 108.43 34094100 106.71394
2016-11-14 107.71 107.81 104.08 105.71 51175500 104.03698
2016-11-15 106.57 107.68 106.16 107.11 32264500 105.41482
2016-11-16 106.70 110.23 106.60 109.99 58840500 108.24924
2016-11-17 109.81 110.35 108.83 109.95 27632000 108.20988
2016-11-18 109.72 110.54 109.66 110.06 28428900 108.31814
2016-11-21 110.12 111.99 110.01 111.73 29264600 109.96171
2016-11-22 111.95 112.42 111.40 111.80 25965500 110.03060
2016-11-23 111.36 111.51 110.33 111.23 27426400 109.46963
2016-11-25 111.13 111.87 110.95 111.79 11475900 110.02077
2016-11-28 111.43 112.47 111.39 111.57 27194000 109.80424
2016-11-29 110.78 112.03 110.07 111.46 28528800 109.69599
2016-11-30 111.60 112.20 110.27 110.52 36162300 108.77086
2016-12-01 110.37 110.94 109.03 109.49 37086900 107.75716
2016-12-02 109.17 110.09 108.85 109.90 26528000 108.16067
2016-12-05 110.00 110.03 108.25 109.11 34324500 107.38317
2016-12-06 109.50 110.36 109.19 109.95 26195500 108.20988
2016-12-07 109.26 111.19 109.16 111.03 29998700 109.27278
2016-12-08 110.86 112.43 110.60 112.12 27068300 110.34554
2016-12-09 112.31 114.70 112.31 113.95 34402600 112.14658
2016-12-12 113.29 115.00 112.49 113.30 26374400 111.50687
2016-12-13 113.84 115.92 113.75 115.19 43733800 113.36695
2016-12-14 115.04 116.20 114.98 115.19 34031800 113.36695
2016-12-15 115.38 116.73 115.23 115.82 46524500 113.98698
2016-12-16 116.47 116.50 115.65 115.97 44351100 114.13460
2016-12-19 115.80 117.38 115.75 116.64 27779400 114.79400
2016-12-20 116.74 117.50 116.68 116.95 21425000 115.09910
2016-12-21 116.80 117.40 116.78 117.06 23783200 115.20736
2016-12-22 116.35 116.51 115.64 116.29 26085900 114.44955
2016-12-23 115.59 116.52 115.59 116.52 14181200 114.67590
2016-12-27 116.52 117.80 116.49 117.26 18296900 115.40419
2016-12-28 117.52 118.02 116.20 116.76 20905900 114.91211
2016-12-29 116.45 117.11 116.40 116.73 15039500 114.88258
2016-12-30 116.65 117.20 115.43 115.82 30586300 113.98698

32. In [42]:
plot(AAPL_i[,'AAPL.Close'], main ='AAPL_i')
In [43]:
candleChart(AAPL_i, up.col ='black', dn.col='red', theme='white')