2023-05-23 20:54:46 +00:00
|
|
|
symbol,date,Closing Price,Price change (%)
|
|
|
|
|
INTC,1980-03-17,0.32552099227905273,
|
|
|
|
|
INTC,1980-03-18,0.32291701436042786,-0.7999416260050629
|
|
|
|
|
INTC,1980-03-19,0.33072900772094727,2.419195339084834
|
|
|
|
|
INTC,1980-03-20,0.32942700386047363,-0.3936769470104018
|
|
|
|
|
INTC,1980-03-21,0.31770798563957214,-3.557394531586422
|
|
|
|
|
INTC,1980-03-24,0.31119799613952637,-2.049048117862262
|
|
|
|
|
INTC,1980-03-25,0.3125,0.41838439727288623
|
|
|
|
|
INTC,1980-03-26,0.30989599227905273,-0.8332824707031228
|
|
|
|
|
INTC,1980-03-27,0.29947900772094727,-3.3614453938227373
|
|
|
|
|
INTC,1980-03-28,0.31119799613952637,3.9131251661882027
|
|
|
|
|
INTC,1980-03-31,0.3216150104999542,3.34739120741554
|
|
|
|
|
INTC,1980-04-01,0.32291701436042786,0.40483305130865066
|
|
|
|
|
INTC,1980-04-02,0.32552099227905273,0.8063922936307089
|
|
|
|
|
INTC,1980-04-03,0.3190099895000458,-2.000179077060993
|
|
|
|
|
INTC,1980-04-07,0.31119799613952637,-2.4488240549339513
|
|
|
|
|
INTC,1980-04-08,0.3125,0.41838439727288623
|
|
|
|
|
INTC,1980-04-09,0.3059900104999542,-2.0831966400146507
|
|
|
|
|
INTC,1980-04-10,0.3046880066394806,-0.4255053484740534
|
|
|
|
|
INTC,1980-04-11,0.3046880066394806,0.0
|
|
|
|
|
INTC,1980-04-14,0.30729201436042786,0.8546472667788407
|
|
|
|
|
INTC,1980-04-15,0.3033849895000458,-1.2714371600296315
|
|
|
|
|
INTC,1980-04-16,0.29166701436042786,-3.86241097785629
|
|
|
|
|
INTC,1980-04-17,0.28645798563957214,-1.7859505752743976
|
|
|
|
|
INTC,1980-04-18,0.2903650104999542,1.3639085158191344
|
|
|
|
|
INTC,1980-04-21,0.2877599895000458,-0.8971538944802959
|
|
|
|
|
INTC,1980-04-22,0.3007810115814209,4.524959186993938
|
|
|
|
|
INTC,1980-04-23,0.3190099895000458,6.060548111990882
|
|
|
|
|
INTC,1980-04-24,0.3203130066394806,0.40845653187127073
|
|
|
|
|
INTC,1980-04-25,0.31510400772094727,-1.6262214804146802
|
|
|
|
|
INTC,1980-04-28,0.3125,-0.8263962555669413
|
|
|
|
|
INTC,1980-04-29,0.31510400772094727,0.8332824707031339
|
|
|
|
|
INTC,1980-04-30,0.3190099895000458,1.2395849254185354
|
|
|
|
|
INTC,1980-05-01,0.3203130066394806,0.40845653187127073
|
|
|
|
|
INTC,1980-05-02,0.32552099227905273,1.625905140166184
|
|
|
|
|
INTC,1980-05-05,0.32942700386047363,1.1999261719110477
|
|
|
|
|
INTC,1980-05-06,0.328125,-0.3952328877765865
|
|
|
|
|
INTC,1980-05-07,0.328125,0.0
|
|
|
|
|
INTC,1980-05-08,0.3242189884185791,-1.1904035295758897
|
|
|
|
|
INTC,1980-05-09,0.328125,1.2047448548504258
|
|
|
|
|
INTC,1980-05-12,0.32682299613952637,-0.39680117652529656
|
|
|
|
|
INTC,1980-05-13,0.33333298563957214,1.9919006853687193
|
|
|
|
|
INTC,1980-05-14,0.33854201436042786,1.562710246290533
|
|
|
|
|
INTC,1980-05-15,0.34114599227905273,0.7691742259950507
|
|
|
|
|
INTC,1980-05-16,0.34505200386047363,1.1449677468952535
|
|
|
|
|
INTC,1980-05-19,0.34635400772094727,0.37733554534002955
|
|
|
|
|
INTC,1980-05-20,0.34244799613952637,-1.1277512297671821
|
|
|
|
|
INTC,1980-05-21,0.3346349895000458,-2.281516238248704
|
|
|
|
|
INTC,1980-05-22,0.33072900772094727,-1.1672365119183015
|
|
|
|
|
INTC,1980-05-23,0.34244799613952637,3.543380878301128
|
|
|
|
|
INTC,1980-05-27,0.34114599227905273,-0.3802048413631631
|
|
|
|
|
INTC,1980-05-28,0.34895798563957214,2.2899267578466276
|
|
|
|
|
INTC,1980-05-29,0.34895798563957214,0.0
|
|
|
|
|
INTC,1980-05-30,0.35416701436042786,1.4927380759917508
|
|
|
|
|
INTC,1980-06-02,0.3554689884185791,0.3676158437573296
|
|
|
|
|
INTC,1980-06-03,0.34635400772094727,-2.564212630244578
|
|
|
|
|
INTC,1980-06-04,0.3515630066394806,1.5039522576363984
|
|
|
|
|
INTC,1980-06-05,0.3515630066394806,0.0
|
|
|
|
|
INTC,1980-06-06,0.34895798563957214,-0.7409826832491029
|
|
|
|
|
INTC,1980-06-09,0.34635400772094727,-0.7462153112364756
|
|
|
|
|
INTC,1980-06-10,0.3502599895000458,1.127742625182937
|
|
|
|
|
INTC,1980-06-11,0.35416701436042786,1.1154642201522513
|
|
|
|
|
INTC,1980-06-12,0.34895798563957214,-1.4707831361038592
|
|
|
|
|
INTC,1980-06-13,0.34895798563957214,0.0
|
|
|
|
|
INTC,1980-06-16,0.34895798563957214,0.0
|
|
|
|
|
INTC,1980-06-17,0.3476560115814209,-0.3731033854304733
|
|
|
|
|
INTC,1980-06-18,0.34505200386047363,-0.7490184648618947
|
|
|
|
|
INTC,1980-06-19,0.33854201436042786,-1.8866690896477634
|
|
|
|
|
INTC,1980-06-20,0.3398439884185791,0.38458271142827183
|
|
|
|
|
INTC,1980-06-23,0.3398439884185791,0.0
|
|
|
|
|
INTC,1980-06-24,0.3398439884185791,0.0
|
|
|
|
|
INTC,1980-06-25,0.34375,1.1493543256707373
|
|
|
|
|
INTC,1980-06-26,0.34375,0.0
|
|
|
|
|
INTC,1980-06-27,0.34505200386047363,0.37876475941052146
|
|
|
|
|
INTC,1980-06-30,0.34244799613952637,-0.7546710906800702
|
|
|
|
|
INTC,1980-07-01,0.3476560115814209,1.5208193654526747
|
|
|
|
|
INTC,1980-07-02,0.3502599895000458,0.7490098925026167
|
|
|
|
|
INTC,1980-07-03,0.3528650104999542,0.7437392445613922
|
|
|
|
|
INTC,1980-07-07,0.3658849895000458,3.689790319999231
|
|
|
|
|
INTC,1980-07-08,0.37369799613952637,2.1353722791843666
|
|
|
|
|
INTC,1980-07-09,0.37369799613952637,0.0
|
|
|
|
|
INTC,1980-07-10,0.3789060115814209,1.3936428601961426
|
|
|
|
|
INTC,1980-07-11,0.37760400772094727,-0.34362185361997977
|
|
|
|
|
INTC,1980-07-14,0.3815099895000458,1.0344121617440694
|
|
|
|
|
INTC,1980-07-15,0.39322900772094727,3.0717460992984336
|
|
|
|
|
INTC,1980-07-16,0.3997400104999542,1.6557788594343537
|
|
|
|
|
INTC,1980-07-17,0.40885400772094727,2.2799812332005898
|
|
|
|
|
INTC,1980-07-18,0.41927099227905273,2.54784944292763
|
|
|
|
|
INTC,1980-07-21,0.41927099227905273,0.0
|
|
|
|
|
INTC,1980-07-22,0.4140630066394806,-1.2421526257427984
|
|
|
|
|
INTC,1980-07-23,0.4101560115814209,-0.943575010423825
|
|
|
|
|
INTC,1980-07-24,0.40755200386047363,-0.6348822514893993
|
|
|
|
|
INTC,1980-07-25,0.40364599227905273,-0.958408140414424
|
|
|
|
|
INTC,1980-07-28,0.40755200386047363,0.9676824881542645
|
|
|
|
|
INTC,1980-07-29,0.4257810115814209,4.472805322578655
|
|
|
|
|
INTC,1980-07-30,0.43880200386047363,3.0581430183301617
|
|
|
|
|
INTC,1980-07-31,0.4414060115814209,0.5934356949234054
|
|
|
|
|
INTC,1980-08-01,0.43489599227905273,-1.474837027942777
|
|
|
|
|
INTC,1980-08-04,0.4414060115814209,1.4969140709374384
|
|
|
|
|
INTC,1980-08-05,0.4440099895000458,0.5899280594968914
|
|
|
|
|
INTC,1980-08-06,0.44010400772094727,-0.879705833532407
|
|
|
|
|
INTC,1980-08-07,0.4453130066394806,1.1835836136798283
|
|
|
|
|
INTC,1980-08-08,0.45182299613952637,1.4618907157401217
|
|
|
|
|
INTC,1980-08-11,0.4804689884185791,6.340091700469053
|
|
|
|
|
INTC,1980-08-12,0.48177099227905273,0.27098603486543915
|
|
|
|
|
INTC,1980-08-13,0.4726560115814209,-1.8919737476332354
|
|
|
|
|
INTC,1980-08-14,0.4726560115814209,0.0
|
|
|
|
|
INTC,1980-08-15,0.46614599227905273,-1.3773270926115688
|
|
|
|
|
INTC,1980-08-18,0.453125,-2.7933292347728456
|
|
|
|
|
INTC,1980-08-19,0.4466150104999542,-1.4366873379411338
|
|
|
|
|
INTC,1980-08-20,0.45572900772094727,2.040683140226429
|
|
|
|
|
INTC,1980-08-21,0.4609380066394806,1.1430035899147484
|
|
|
|
|
INTC,1980-08-22,0.46354201436042786,0.5649366473231554
|
|
|
|
|
INTC,1980-08-25,0.46354201436042786,0.0
|
|
|
|
|
INTC,1980-08-26,0.46354201436042786,0.0
|
|
|
|
|
INTC,1980-08-27,0.4622400104999542,-0.28088152101380937
|
|
|
|
|
INTC,1980-08-28,0.45833298563957214,-0.8452372731984625
|
|
|
|
|
INTC,1980-08-29,0.45572900772094727,-0.5681410677852883
|
|
|
|
|
INTC,1980-09-02,0.4622400104999542,1.4287005366561578
|
|
|
|
|
INTC,1980-09-03,0.4765630066394806,3.098605878801952
|
|
|
|
|
INTC,1980-09-04,0.4804689884185791,0.8196149773860517
|
|
|
|
|
INTC,1980-09-05,0.4778650104999542,-0.5419658669741922
|
|
|
|
|
INTC,1980-09-08,0.4648439884185791,-2.7248327028070563
|
|
|
|
|
INTC,1980-09-09,0.46614599227905273,0.2800948044747509
|
|
|
|
|
INTC,1980-09-10,0.4609380066394806,-1.1172434657454766
|
|
|
|
|
INTC,1980-09-11,0.46354201436042786,0.5649366473231554
|
|
|
|
|
INTC,1980-09-12,0.4622400104999542,-0.28088152101380937
|
|
|
|
|
INTC,1980-09-15,0.4570310115814209,-1.1269035133716243
|
|
|
|
|
INTC,1980-09-16,0.47005200386047363,2.849039113122198
|
|
|
|
|
INTC,1980-09-17,0.4908849895000458,4.43205974412908
|
|
|
|
|
INTC,1980-09-18,0.4921880066394806,0.2654424493121921
|
|
|
|
|
INTC,1980-09-19,0.4960939884185791,0.7935954810779355
|
|
|
|
|
INTC,1980-09-22,0.4882810115814209,-1.5748985110793146
|
|
|
|
|
INTC,1980-09-23,0.47005200386047363,-3.733302604151667
|
|
|
|
|
INTC,1980-09-24,0.4648439884185791,-1.107965799341737
|
|
|
|
|
INTC,1980-09-25,0.4596349895000458,-1.1205907892354539
|
|
|
|
|
INTC,1980-09-26,0.453125,-1.416338975221798
|
|
|
|
|
INTC,1980-09-29,0.45442700386047363,0.28733878300106763
|
|
|
|
|
INTC,1980-09-30,0.46354201436042786,2.0058250109522335
|
|
|
|
|
INTC,1980-10-01,0.46875,1.1235196547950244
|
|
|
|
|
INTC,1980-10-02,0.46744799613952637,-0.2777608235677076
|
|
|
|
|
INTC,1980-10-03,0.48307299613952637,3.3426178161080733
|
|
|
|
|
INTC,1980-10-06,0.5130209922790527,6.199476348058264
|
|
|
|
|
INTC,1980-10-07,0.5143229961395264,0.2537915368120869
|
|
|
|
|
INTC,1980-10-08,0.5039060115814209,-2.0253779504892155
|
|
|
|
|
INTC,1980-10-09,0.5026040077209473,-0.258382283709524
|
|
|
|
|
INTC,1980-10-10,0.49739599227905273,-1.0362065088796668
|
|
|
|
|
INTC,1980-10-13,0.5,0.5235280865484526
|
|
|
|
|
INTC,1980-10-14,0.5026040077209473,0.5208015441894531
|
|
|
|
|
INTC,1980-10-15,0.5130209922790527,2.072602764419096
|
|
|
|
|
INTC,1980-10-16,0.5104169845581055,-0.5075830736241738
|
|
|
|
|
INTC,1980-10-17,0.5052080154418945,-1.0205320892134107
|
|
|
|
|
INTC,1980-10-20,0.5,-1.0308655608599504
|
|
|
|
|
INTC,1980-10-21,0.49479201436042786,-1.0415971279144287
|
|
|
|
|
INTC,1980-10-22,0.5,1.0525605685661743
|
|
|
|
|
INTC,1980-10-23,0.48958298563957214,-2.0834028720855713
|
|
|
|
|
INTC,1980-10-24,0.47916701436042786,-2.127519048795634
|
|
|
|
|
INTC,1980-10-27,0.453125,-5.434851227225579
|
|
|
|
|
INTC,1980-10-28,0.46614599227905273,2.873598296066815
|
|
|
|
|
INTC,1980-10-29,0.4765630066394806,2.234710698572706
|
|
|
|
|
INTC,1980-10-30,0.42708298563957214,-10.382681893170954
|
|
|
|
|
INTC,1980-10-31,0.4375,2.439107787173489
|
|
|
|
|
INTC,1980-11-03,0.4375,0.0
|
|
|
|
|
INTC,1980-11-05,0.46875,7.14285714285714
|
|
|
|
|
INTC,1980-11-06,0.44010400772094727,-6.11114501953125
|
|
|
|
|
INTC,1980-11-07,0.44791701436042786,1.7752636882222061
|
|
|
|
|
INTC,1980-11-10,0.4453130066394806,-0.5813594120030241
|
|
|
|
|
INTC,1980-11-11,0.453125,1.754270197376906
|
|
|
|
|
INTC,1980-11-12,0.46875,3.4482758620689724
|
|
|
|
|
INTC,1980-11-13,0.47916701436042786,2.2222963968912657
|
|
|
|
|
INTC,1980-11-14,0.5,4.347750369957981
|
|
|
|
|
INTC,1980-11-17,0.5026040077209473,0.5208015441894531
|
|
|
|
|
INTC,1980-11-18,0.515625,2.5907060188589126
|
|
|
|
|
INTC,1980-11-19,0.5078129768371582,-1.5150590376420414
|
|
|
|
|
INTC,1980-11-20,0.5026040077209473,-1.0257652627654879
|
|
|
|
|
INTC,1980-11-21,0.49479201436042786,-1.5543038337363924
|
|
|
|
|
INTC,1980-11-24,0.48697900772094727,-1.5790486533174386
|
|
|
|
|
INTC,1980-11-25,0.48697900772094727,0.0
|
|
|
|
|
INTC,1980-11-26,0.48958298563957214,0.534720773860764
|
|
|
|
|
INTC,1980-11-28,0.484375,-1.0637595243978115
|
|
|
|
|
INTC,1980-12-01,0.44791701436042786,-7.526809938492319
|
|
|
|
|
INTC,1980-12-02,0.44791701436042786,0.0
|
|
|
|
|
INTC,1980-12-03,0.453125,1.1627121704694598
|
|
|
|
|
INTC,1980-12-04,0.4622400104999542,2.0115885241278386
|
|
|
|
|
INTC,1980-12-05,0.43229201436042786,-6.478884445146782
|
|
|
|
|
INTC,1980-12-08,0.41666701436042786,-3.6144549242060453
|
|
|
|
|
INTC,1980-12-09,0.43489599227905273,4.374951049726317
|
|
|
|
|
INTC,1980-12-10,0.4296880066394806,-1.197524404002881
|
|
|
|
|
INTC,1980-12-11,0.41666701436042786,-3.03033644827273
|
|
|
|
|
INTC,1980-12-12,0.4296880066394806,3.1250355392397955
|
|
|
|
|
INTC,1980-12-15,0.4296880066394806,0.0
|
|
|
|
|
INTC,1980-12-16,0.43229201436042786,0.6060229005023343
|
|
|
|
|
INTC,1980-12-17,0.42447900772094727,-1.8073446605392118
|
|
|
|
|
INTC,1980-12-18,0.421875,-0.6134597173434675
|
|
|
|
|
INTC,1980-12-19,0.40104201436042786,-4.938189188639319
|
|
|
|
|
INTC,1980-12-22,0.40104201436042786,0.0
|
|
|
|
|
INTC,1980-12-23,0.40885400772094727,1.947923928363915
|
|
|
|
|
INTC,1980-12-24,0.41666701436042786,1.9109526852952197
|
|
|
|
|
INTC,1980-12-26,0.42708298563957214,2.4998310209730645
|
|
|
|
|
INTC,1980-12-29,0.4140630066394806,-3.0485829306905465
|
|
|
|
|
INTC,1980-12-30,0.41927099227905273,1.257776124904253
|
|
|
|
|
INTC,1980-12-31,0.41927099227905273,0.0
|
|
|
|
|
INTC,1981-01-02,0.41927099227905273,0.0
|
|
|
|
|
INTC,1981-01-05,0.43489599227905273,3.726706661738355
|
|
|
|
|
INTC,1981-01-06,0.42447900772094727,-2.3952818014062904
|
|
|
|
|
INTC,1981-01-07,0.41145798563957214,-3.067530277006103
|
|
|
|
|
INTC,1981-01-08,0.40364599227905273,-1.8986126489625499
|
|
|
|
|
INTC,1981-01-09,0.40364599227905273,0.0
|
|
|
|
|
INTC,1981-01-12,0.39583298563957214,-1.9356086246185789
|
|
|
|
|
INTC,1981-01-13,0.39322900772094727,-0.6578476309692771
|
|
|
|
|
INTC,1981-01-14,0.39583298563957214,0.6622039237941468
|
|
|
|
|
INTC,1981-01-15,0.3984380066394806,0.6581111464723843
|
|
|
|
|
INTC,1981-01-16,0.41666701436042786,4.5751176888708445
|
|
|
|
|
INTC,1981-01-19,0.41666701436042786,0.0
|
|
|
|
|
INTC,1981-01-20,0.40364599227905273,-3.125042691791191
|
|
|
|
|
INTC,1981-01-21,0.40104201436042786,-0.6451142754873906
|
|
|
|
|
INTC,1981-01-22,0.40104201436042786,0.0
|
|
|
|
|
INTC,1981-01-23,0.40885400772094727,1.947923928363915
|
|
|
|
|
INTC,1981-01-26,0.3984380066394806,-2.54760889822947
|
|
|
|
|
INTC,1981-01-27,0.39583298563957214,-0.6538083607735667
|
|
|
|
|
INTC,1981-01-28,0.39583298563957214,0.0
|
|
|
|
|
INTC,1981-01-29,0.39583298563957214,0.0
|
|
|
|
|
INTC,1981-01-30,0.38802099227905273,-1.9735579509365775
|
|
|
|
|
INTC,1981-02-02,0.375,-3.355744286558715
|
|
|
|
|
INTC,1981-02-03,0.390625,4.166666666666674
|
|
|
|
|
INTC,1981-02-04,0.40104201436042786,2.6667556762695277
|
|
|
|
|
INTC,1981-02-05,0.41145798563957214,2.597226950337217
|
|
|
|
|
INTC,1981-02-06,0.41666701436042786,1.2659928601844506
|
|
|
|
|
INTC,1981-02-09,0.41666701436042786,0.0
|
|
|
|
|
INTC,1981-02-10,0.421875,1.2499155104865434
|
|
|
|
|
INTC,1981-02-11,0.4140630066394806,-1.8517317595305283
|
|
|
|
|
INTC,1981-02-12,0.40104201436042786,-3.144688627156189
|
|
|
|
|
INTC,1981-02-13,0.40104201436042786,0.0
|
|
|
|
|
INTC,1981-02-17,0.41145798563957214,2.597226950337217
|
|
|
|
|
INTC,1981-02-18,0.4140630066394806,0.6331195628295205
|
|
|
|
|
INTC,1981-02-19,0.4140630066394806,0.0
|
|
|
|
|
INTC,1981-02-20,0.39583298563957214,-4.402716665722595
|
|
|
|
|
INTC,1981-02-23,0.390625,-1.3157027909529218
|
|
|
|
|
INTC,1981-02-24,0.38802099227905273,-0.666625976562496
|
|
|
|
|
INTC,1981-02-25,0.34895798563957214,-10.067240540271516
|
|
|
|
|
INTC,1981-02-26,0.34375,-1.49243916284848
|
|
|
|
|
INTC,1981-02-27,0.36458298563957214,6.060504913330078
|
|
|
|
|
INTC,1981-03-02,0.375,2.8572409494518114
|
|
|
|
|
INTC,1981-03-03,0.3671880066394806,-2.0831982294718387
|
|
|
|
|
INTC,1981-03-04,0.36197900772094727,-1.4186190246806563
|
|
|
|
|
INTC,1981-03-05,0.3515630066394806,-2.8775152313518904
|
|
|
|
|
INTC,1981-03-06,0.3515630066394806,0.0
|
|
|
|
|
INTC,1981-03-09,0.3515630066394806,0.0
|
|
|
|
|
INTC,1981-03-10,0.35677099227905273,1.4813804470937386
|
|
|
|
|
INTC,1981-03-11,0.34114599227905273,-4.379560092648649
|
|
|
|
|
INTC,1981-03-12,0.359375,5.343462369048191
|
|
|
|
|
INTC,1981-03-13,0.36458298563957214,1.4491786127505124
|
|
|
|
|
INTC,1981-03-16,0.3671880066394806,0.7145207271092469
|
|
|
|
|
INTC,1981-03-17,0.3515630066394806,-4.255313277522498
|
|
|
|
|
INTC,1981-03-18,0.35677099227905273,1.4813804470937386
|
|
|
|
|
INTC,1981-03-19,0.35416701436042786,-0.7298737775710551
|
|
|
|
|
INTC,1981-03-20,0.36458298563957214,2.9409772386493893
|
|
|
|
|
INTC,1981-03-23,0.3671880066394806,0.7145207271092469
|
|
|
|
|
INTC,1981-03-24,0.36979201436042786,0.7091755923019472
|
|
|
|
|
INTC,1981-03-25,0.38541701436042786,4.225348139825069
|
|
|
|
|
INTC,1981-03-26,0.38020798563957214,-1.3515305569733904
|
|
|
|
|
INTC,1981-03-27,0.38020798563957214,0.0
|
|
|
|
|
INTC,1981-03-30,0.38020798563957214,0.0
|
|
|
|
|
INTC,1981-03-31,0.37760400772094727,-0.6848824898415984
|
|
|
|
|
INTC,1981-04-01,0.38020798563957214,0.6896054770025639
|
|
|
|
|
INTC,1981-04-02,0.3828130066394806,0.6851568347588488
|
|
|
|
|
INTC,1981-04-03,0.37760400772094727,-1.3607162839790798
|
|
|
|
|
INTC,1981-04-06,0.375,-0.6896133694829998
|
|
|
|
|
INTC,1981-04-07,0.3671880066394806,-2.0831982294718387
|
|
|
|
|
INTC,1981-04-08,0.36979201436042786,0.7091755923019472
|
|
|
|
|
INTC,1981-04-09,0.3671880066394806,-0.7041817075068568
|
|
|
|
|
INTC,1981-04-10,0.375,2.1275186605398844
|
|
|
|
|
INTC,1981-04-13,0.3984380066394806,6.250135103861498
|
|
|
|
|
INTC,1981-04-14,0.40104201436042786,0.6535540479458923
|
|
|
|
|
INTC,1981-04-15,0.40364599227905273,0.649303021973302
|
|
|
|
|
INTC,1981-04-16,0.40885400772094727,1.2902433175390193
|
|
|
|
|
INTC,1981-04-20,0.40885400772094727,0.0
|
|
|
|
|
INTC,1981-04-21,0.41666701436042786,1.9109526852952197
|
|
|
|
|
INTC,1981-04-22,0.421875,1.2499155104865434
|
|
|
|
|
INTC,1981-04-23,0.4140630066394806,-1.8517317595305283
|
|
|
|
|
INTC,1981-04-24,0.41666701436042786,0.6288916612187334
|
|
|
|
|
INTC,1981-04-27,0.40885400772094727,-1.8751200287532521
|
|
|
|
|
INTC,1981-04-28,0.40364599227905273,-1.2738080937313767
|
|
|
|
|
INTC,1981-04-29,0.3984380066394806,-1.2902359342568892
|
|
|
|
|
INTC,1981-04-30,0.39322900772094727,-1.3073549289304154
|
|
|
|
|
INTC,1981-05-01,0.390625,-0.6622115026659436
|
|
|
|
|
INTC,1981-05-04,0.3828130066394806,-1.9998703002929719
|
|
|
|
|
INTC,1981-05-05,0.38020798563957214,-0.6804943809972874
|
|
|
|
|
INTC,1981-05-06,0.38020798563957214,0.0
|
|
|
|
|
INTC,1981-05-07,0.38020798563957214,0.0
|
|
|
|
|
INTC,1981-05-08,0.38020798563957214,0.0
|
|
|
|
|
INTC,1981-05-11,0.36979201436042786,-2.7395456362187987
|
|
|
|
|
INTC,1981-05-12,0.36979201436042786,0.0
|
|
|
|
|
INTC,1981-05-13,0.3671880066394806,-0.7041817075068568
|
|
|
|
|
INTC,1981-05-14,0.375,2.1275186605398844
|
|
|
|
|
INTC,1981-05-15,0.37760400772094727,0.6944020589192634
|
|
|
|
|
INTC,1981-05-18,0.37760400772094727,0.0
|
|
|
|
|
INTC,1981-05-19,0.37239599227905273,-1.3792267389659996
|
|
|
|
|
INTC,1981-05-20,0.38802099227905273,4.1958024049548515
|
|
|
|
|
INTC,1981-05-21,0.390625,0.6710997015013431
|
|
|
|
|
INTC,1981-05-22,0.39322900772094727,0.6666259765625071
|
|
|
|
|
INTC,1981-05-26,0.40625,3.311300037227416
|
|
|
|
|
INTC,1981-05-27,0.42708298563957214,5.128119542048526
|
|
|
|
|
INTC,1981-05-28,0.43229201436042786,1.219676010519355
|
|
|
|
|
INTC,1981-05-29,0.42708298563957214,-1.204979168667375
|
|
|
|
|
INTC,1981-06-01,0.41927099227905273,-1.8291511540364125
|
|
|
|
|
INTC,1981-06-02,0.40364599227905273,-3.726706661738366
|
|
|
|
|
INTC,1981-06-03,0.39583298563957214,-1.9356086246185789
|
|
|
|
|
INTC,1981-06-04,0.38802099227905273,-1.9735579509365775
|
|
|
|
|
INTC,1981-06-05,0.38541701436042786,-0.6710920209059612
|
|
|
|
|
INTC,1981-06-08,0.38020798563957214,-1.3515305569733904
|
|
|
|
|
INTC,1981-06-09,0.37760400772094727,-0.6848824898415984
|
|
|
|
|
INTC,1981-06-10,0.375,-0.6896133694829998
|
|
|
|
|
INTC,1981-06-11,0.38541701436042786,2.7778704961140877
|
|
|
|
|
INTC,1981-06-12,0.390625,1.3512599199115405
|
|
|
|
|
INTC,1981-06-15,0.38020798563957214,-2.6667556762695277
|
|
|
|
|
INTC,1981-06-16,0.36979201436042786,-2.7395456362187987
|
|
|
|
|
INTC,1981-06-17,0.36979201436042786,0.0
|
|
|
|
|
INTC,1981-06-18,0.36197900772094727,-2.1128110765164965
|
|
|
|
|
INTC,1981-06-19,0.36458298563957214,0.7193726329655759
|
|
|
|
|
INTC,1981-06-22,0.36197900772094727,-0.7142346245414655
|
|
|
|
|
INTC,1981-06-23,0.3671880066394806,1.4390334266425109
|
|
|
|
|
INTC,1981-06-24,0.3671880066394806,0.0
|
|
|
|
|
INTC,1981-06-25,0.36197900772094727,-1.4186190246806563
|
|
|
|
|
INTC,1981-06-26,0.390625,7.913716449860031
|
|
|
|
|
INTC,1981-06-29,0.39322900772094727,0.6666259765625071
|
|
|
|
|
INTC,1981-06-30,0.375,-4.635723042559303
|
|
|
|
|
INTC,1981-07-01,0.3671880066394806,-2.0831982294718387
|
|
|
|
|
INTC,1981-07-02,0.3515630066394806,-4.255313277522498
|
|
|
|
|
INTC,1981-07-06,0.34895798563957214,-0.7409826832491029
|
|
|
|
|
INTC,1981-07-07,0.33854201436042786,-2.98487832569696
|
|
|
|
|
INTC,1981-07-08,0.34114599227905273,0.7691742259950507
|
|
|
|
|
INTC,1981-07-09,0.34895798563957214,2.2899267578466276
|
|
|
|
|
INTC,1981-07-10,0.35677099227905273,2.2389533872282374
|
|
|
|
|
INTC,1981-07-13,0.35677099227905273,0.0
|
|
|
|
|
INTC,1981-07-14,0.3515630066394806,-1.459755908490079
|
|
|
|
|
INTC,1981-07-15,0.359375,2.2220749091870218
|
|
|
|
|
INTC,1981-07-16,0.37239599227905273,3.623232634171192
|
|
|
|
|
INTC,1981-07-17,0.375,0.6992577189165905
|
|
|
|
|
INTC,1981-07-20,0.359375,-4.1666666666666625
|
|
|
|
|
INTC,1981-07-21,0.34895798563957214,-2.8986474742060175
|
|
|
|
|
INTC,1981-07-22,0.34375,-1.49243916284848
|
|
|
|
|
INTC,1981-07-23,0.34895798563957214,1.5150503678755367
|
|
|
|
|
INTC,1981-07-24,0.34895798563957214,0.0
|
|
|
|
|
INTC,1981-07-27,0.359375,2.98517723884022
|
|
|
|
|
INTC,1981-07-28,0.3515630066394806,-2.1737720655358395
|
|
|
|
|
INTC,1981-07-29,0.3515630066394806,0.0
|
|
|
|
|
INTC,1981-07-30,0.34635400772094727,-1.4816686682495694
|
|
|
|
|
INTC,1981-07-31,0.3515630066394806,1.5039522576363984
|
|
|
|
|
INTC,1981-08-03,0.34635400772094727,-1.4816686682495694
|
|
|
|
|
INTC,1981-08-04,0.33854201436042786,-2.255493854950119
|
|
|
|
|
INTC,1981-08-05,0.33854201436042786,0.0
|
|
|
|
|
INTC,1981-08-06,0.33854201436042786,0.0
|
|
|
|
|
INTC,1981-08-07,0.328125,-3.077022620104519
|
|
|
|
|
INTC,1981-08-10,0.328125,0.0
|
|
|
|
|
INTC,1981-08-11,0.33333298563957214,1.5871956234886575
|
|
|
|
|
INTC,1981-08-12,0.32291701436042786,-3.124794643158091
|
|
|
|
|
INTC,1981-08-13,0.328125,1.6127938163577715
|
|
|
|
|
INTC,1981-08-14,0.3203130066394806,-2.3807979765392506
|
|
|
|
|
INTC,1981-08-17,0.31770798563957214,-0.8132735623940679
|
|
|
|
|
INTC,1981-08-18,0.31510400772094727,-0.819613618896875
|
|
|
|
|
INTC,1981-08-19,0.3203130066394806,1.6531046228857704
|
|
|
|
|
INTC,1981-08-20,0.328125,2.4388623623117445
|
|
|
|
|
INTC,1981-08-21,0.31510400772094727,-3.968302408854163
|
|
|
|
|
INTC,1981-08-24,0.30989599227905273,-1.6527925111338826
|
|
|
|
|
INTC,1981-08-25,0.3046880066394806,-1.6805592099695454
|
|
|
|
|
INTC,1981-08-26,0.296875,-2.56426458187613
|
|
|
|
|
INTC,1981-08-27,0.29166701436042786,-1.7542688470137735
|
|
|
|
|
INTC,1981-08-28,0.29166701436042786,0.0
|
|
|
|
|
INTC,1981-08-31,0.29166701436042786,0.0
|
|
|
|
|
INTC,1981-09-01,0.296875,1.785592947832071
|
|
|
|
|
INTC,1981-09-02,0.29166701436042786,-1.7542688470137735
|
|
|
|
|
INTC,1981-09-03,0.27604201436042786,-5.357136470938528
|
|
|
|
|
INTC,1981-09-04,0.28385400772094727,2.830001577339347
|
|
|
|
|
INTC,1981-09-08,0.27083298563957214,-4.587225026667896
|
|
|
|
|
INTC,1981-09-09,0.28125,3.8462871632227724
|
|
|
|
|
INTC,1981-09-10,0.29427099227905273,4.629686143663192
|
|
|
|
|
INTC,1981-09-11,0.3125,6.194632906141484
|
|
|
|
|
INTC,1981-09-14,0.30208298563957214,-3.3334445953369096
|
|
|
|
|
INTC,1981-09-15,0.28385400772094727,-6.034427222053029
|
|
|
|
|
INTC,1981-09-16,0.27604201436042786,-2.7521166332093006
|
|
|
|
|
INTC,1981-09-17,0.26302099227905273,-4.717043567278701
|
|
|
|
|
INTC,1981-09-18,0.265625,0.9900379807648685
|
|
|
|
|
INTC,1981-09-21,0.27083298563957214,1.9606534172506906
|
|
|
|
|
INTC,1981-09-22,0.26041701436042786,-3.8459020250236398
|
|
|
|
|
INTC,1981-09-23,0.25260400772094727,-3.000190543874015
|
|
|
|
|
INTC,1981-09-24,0.24739600718021393,-2.061725222699806
|
|
|
|
|
INTC,1981-09-25,0.23697899281978607,-4.210663898403033
|
|
|
|
|
INTC,1981-09-28,0.24739600718021393,4.395754339436153
|
|
|
|
|
INTC,1981-09-29,0.25260400772094727,2.1051271603343302
|
|
|
|
|
INTC,1981-09-30,0.25260400772094727,0.0
|
|
|
|
|
INTC,1981-10-01,0.25260400772094727,0.0
|
|
|
|
|
INTC,1981-10-02,0.26041701436042786,3.092986017906596
|
|
|
|
|
INTC,1981-10-05,0.27604201436042786,5.999991989146447
|
|
|
|
|
INTC,1981-10-06,0.26302099227905273,-4.717043567278701
|
|
|
|
|
INTC,1981-10-07,0.265625,0.9900379807648685
|
|
|
|
|
INTC,1981-10-08,0.265625,0.0
|
|
|
|
|
INTC,1981-10-09,0.26302099227905273,-0.980332318474264
|
|
|
|
|
INTC,1981-10-12,0.26302099227905273,0.0
|
|
|
|
|
INTC,1981-10-13,0.26822900772094727,1.980075961529737
|
|
|
|
|
INTC,1981-10-14,0.2578130066394806,-3.883249306243186
|
|
|
|
|
INTC,1981-10-15,0.2578130066394806,0.0
|
|
|
|
|
INTC,1981-10-16,0.2578130066394806,0.0
|
|
|
|
|
INTC,1981-10-19,0.25260400772094727,-2.020456216088995
|
|
|
|
|
INTC,1981-10-20,0.25260400772094727,0.0
|
|
|
|
|
INTC,1981-10-21,0.26302099227905273,4.123839780726346
|
|
|
|
|
INTC,1981-10-22,0.2578130066394806,-1.9800646307526315
|
|
|
|
|
INTC,1981-10-23,0.2578130066394806,0.0
|
|
|
|
|
INTC,1981-10-26,0.2578130066394806,0.0
|
|
|
|
|
INTC,1981-10-27,0.265625,3.030100561002147
|
|
|
|
|
INTC,1981-10-28,0.27864599227905273,4.902020622702197
|
|
|
|
|
INTC,1981-10-29,0.27604201436042786,-0.9345111685715946
|
|
|
|
|
INTC,1981-10-30,0.296875,7.547034348318626
|
|
|
|
|
INTC,1981-11-02,0.29947900772094727,0.8771394428453982
|
|
|
|
|
INTC,1981-11-03,0.30729201436042786,2.6088662103357585
|
|
|
|
|
INTC,1981-11-04,0.29947900772094727,-2.5425348770425904
|
|
|
|
|
INTC,1981-11-05,0.30208298563957214,0.8695026534384809
|
|
|
|
|
INTC,1981-11-06,0.30208298563957214,0.0
|
|
|
|
|
INTC,1981-11-09,0.3046880066394806,0.8623527718362167
|
|
|
|
|
INTC,1981-11-10,0.30208298563957214,-0.8549798295772182
|
|
|
|
|
INTC,1981-11-11,0.296875,-1.7240248167389338
|
|
|
|
|
INTC,1981-11-12,0.296875,0.0
|
|
|
|
|
INTC,1981-11-13,0.27864599227905273,-6.1402973375822345
|
|
|
|
|
INTC,1981-11-16,0.27083298563957214,-2.803918540359329
|
|
|
|
|
INTC,1981-11-17,0.27604201436042786,1.9233361507109636
|
|
|
|
|
INTC,1981-11-18,0.26302099227905273,-4.717043567278701
|
|
|
|
|
INTC,1981-11-19,0.26041701436042786,-0.990026649987763
|
|
|
|
|
INTC,1981-11-20,0.25260400772094727,-3.000190543874015
|
|
|
|
|
INTC,1981-11-23,0.25520798563957214,1.03085376281975
|
|
|
|
|
INTC,1981-11-24,0.25520798563957214,0.0
|
|
|
|
|
INTC,1981-11-25,0.25,-2.0406828675523236
|
|
|
|
|
INTC,1981-11-27,0.25,0.0
|
|
|
|
|
INTC,1981-11-30,0.26041701436042786,4.166805744171143
|
|
|
|
|
INTC,1981-12-01,0.26041701436042786,0.0
|
|
|
|
|
INTC,1981-12-02,0.26302099227905273,0.9999261857064567
|
|
|
|
|
INTC,1981-12-03,0.26041701436042786,-0.990026649987763
|
|
|
|
|
INTC,1981-12-04,0.26302099227905273,0.9999261857064567
|
|
|
|
|
INTC,1981-12-07,0.25520798563957214,-2.9704878579392524
|
|
|
|
|
INTC,1981-12-08,0.25520798563957214,0.0
|
|
|
|
|
INTC,1981-12-09,0.2578130066394806,1.020744313066868
|
|
|
|
|
INTC,1981-12-10,0.265625,3.030100561002147
|
|
|
|
|
INTC,1981-12-11,0.26302099227905273,-0.980332318474264
|
|
|
|
|
INTC,1981-12-14,0.25520798563957214,-2.9704878579392524
|
|
|
|
|
INTC,1981-12-15,0.25520798563957214,0.0
|
|
|
|
|
INTC,1981-12-16,0.25520798563957214,0.0
|
|
|
|
|
INTC,1981-12-17,0.23958300054073334,-6.122451481947677
|
|
|
|
|
INTC,1981-12-18,0.25,4.347971031231657
|
|
|
|
|
INTC,1981-12-21,0.25,0.0
|
|
|
|
|
INTC,1981-12-22,0.25520798563957214,2.0831942558288574
|
|
|
|
|
INTC,1981-12-23,0.25,-2.0406828675523236
|
|
|
|
|
INTC,1981-12-24,0.24739600718021393,-1.0415971279144287
|
|
|
|
|
INTC,1981-12-28,0.24479199945926666,-1.0525665917681448
|
|
|
|
|
INTC,1981-12-29,0.234375,-4.255449312999316
|
|
|
|
|
INTC,1981-12-30,0.23958300054073334,2.222080230712886
|
|
|
|
|
INTC,1981-12-31,0.234375,-2.1737771582203247
|
|
|
|
|
INTC,1982-01-04,0.23697899281978607,1.1110369364420558
|
|
|
|
|
INTC,1982-01-05,0.234375,-1.0988285454341162
|
|
|
|
|
INTC,1982-01-06,0.22916699945926666,-2.222080230712886
|
|
|
|
|
INTC,1982-01-07,0.22135399281978607,-3.409307037189413
|
|
|
|
|
INTC,1982-01-08,0.22135399281978607,0.0
|
|
|
|
|
INTC,1982-01-11,0.22135399281978607,0.0
|
|
|
|
|
INTC,1982-01-12,0.21875,-1.176392974264573
|
|
|
|
|
INTC,1982-01-13,0.21614600718021393,-1.1903967176164931
|
|
|
|
|
INTC,1982-01-14,0.21875,1.2047378777693352
|
|
|
|
|
INTC,1982-01-15,0.234375,7.14285714285714
|
|
|
|
|
INTC,1982-01-18,0.24739600718021393,5.555629730224609
|
|
|
|
|
INTC,1982-01-19,0.234375,-5.263224466969207
|
|
|
|
|
INTC,1982-01-20,0.23958300054073334,2.222080230712886
|
|
|
|
|
INTC,1982-01-21,0.26302099227905273,9.782827531761606
|
|
|
|
|
INTC,1982-01-22,0.25260400772094727,-3.9605145079270154
|
|
|
|
|
INTC,1982-01-25,0.25520798563957214,1.03085376281975
|
|
|
|
|
INTC,1982-01-26,0.27083298563957214,6.122457320777985
|
|
|
|
|
INTC,1982-01-27,0.27604201436042786,1.9233361507109636
|
|
|
|
|
INTC,1982-01-28,0.265625,-3.773706109399122
|
|
|
|
|
INTC,1982-01-29,0.27083298563957214,1.9606534172506906
|
|
|
|
|
INTC,1982-02-01,0.26041701436042786,-3.8459020250236398
|
|
|
|
|
INTC,1982-02-02,0.26302099227905273,0.9999261857064567
|
|
|
|
|
INTC,1982-02-03,0.26302099227905273,0.0
|
|
|
|
|
INTC,1982-02-04,0.2578130066394806,-1.9800646307526315
|
|
|
|
|
INTC,1982-02-05,0.265625,3.030100561002147
|
|
|
|
|
INTC,1982-02-08,0.2578130066394806,-2.9409857357249547
|
|
|
|
|
INTC,1982-02-09,0.25520798563957214,-1.0104304021989252
|
|
|
|
|
INTC,1982-02-10,0.25520798563957214,0.0
|
|
|
|
|
INTC,1982-02-11,0.25260400772094727,-1.0203355949458648
|
|
|
|
|
INTC,1982-02-12,0.25520798563957214,1.03085376281975
|
|
|
|
|
INTC,1982-02-16,0.25260400772094727,-1.0203355949458648
|
|
|
|
|
INTC,1982-02-17,0.2578130066394806,2.0621204570466345
|
|
|
|
|
INTC,1982-02-18,0.26041701436042786,1.0100373735560497
|
|
|
|
|
INTC,1982-02-19,0.2578130066394806,-0.9999376297829765
|
|
|
|
|
INTC,1982-02-22,0.25260400772094727,-2.020456216088995
|
|
|
|
|
INTC,1982-02-23,0.24739600718021393,-2.061725222699806
|
|
|
|
|
INTC,1982-02-24,0.2578130066394806,4.2106578752010515
|
|
|
|
|
INTC,1982-02-25,0.265625,3.030100561002147
|
|
|
|
|
INTC,1982-02-26,0.265625,0.0
|
|
|
|
|
INTC,1982-03-01,0.27604201436042786,3.9216995239257812
|
|
|
|
|
INTC,1982-03-02,0.27604201436042786,0.0
|
|
|
|
|
INTC,1982-03-03,0.26822900772094727,-2.8303686515195325
|
|
|
|
|
INTC,1982-03-04,0.265625,-0.9708151042546298
|
|
|
|
|
INTC,1982-03-05,0.25260400772094727,-4.902020622702208
|
|
|
|
|
INTC,1982-03-08,0.2421880066394806,-4.123450445399612
|
|
|
|
|
INTC,1982-03-09,0.2578130066394806,6.451599406926567
|
|
|
|
|
INTC,1982-03-10,0.2578130066394806,0.0
|
|
|
|
|
INTC,1982-03-11,0.25260400772094727,-2.020456216088995
|
|
|
|
|
INTC,1982-03-12,0.23697899281978607,-6.185576801466352
|
|
|
|
|
INTC,1982-03-15,0.24479199945926666,3.296919506034901
|
|
|
|
|
INTC,1982-03-16,0.25260400772094727,3.19128414283838
|
|
|
|
|
INTC,1982-03-17,0.26302099227905273,4.123839780726346
|
|
|
|
|
INTC,1982-03-18,0.27604201436042786,4.950563819468989
|
|
|
|
|
INTC,1982-03-19,0.28385400772094727,2.830001577339347
|
|
|
|
|
INTC,1982-03-22,0.29427099227905273,3.669838816701243
|
|
|
|
|
INTC,1982-03-23,0.29166701436042786,-0.8848911333250165
|
|
|
|
|
INTC,1982-03-24,0.28645798563957214,-1.7859505752743976
|
|
|
|
|
INTC,1982-03-25,0.28645798563957214,0.0
|
|
|
|
|
INTC,1982-03-26,0.28645798563957214,0.0
|
|
|
|
|
INTC,1982-03-29,0.29166701436042786,1.81842677879116
|
|
|
|
|
INTC,1982-03-30,0.29427099227905273,0.892791364952572
|
|
|
|
|
INTC,1982-03-31,0.29947900772094727,1.7698025216688285
|
|
|
|
|
INTC,1982-04-01,0.30208298563957214,0.8695026534384809
|
|
|
|
|
INTC,1982-04-02,0.30989599227905273,2.5863775885751616
|
|
|
|
|
INTC,1982-04-05,0.30208298563957214,-2.5211705972774223
|
|
|
|
|
INTC,1982-04-06,0.29947900772094727,-0.8620074755656071
|
|
|
|
|
INTC,1982-04-07,0.29427099227905273,-1.7390252096558756
|
|
|
|
|
INTC,1982-04-08,0.31119799613952637,5.752182275724271
|
|
|
|
|
INTC,1982-04-12,0.32291701436042786,3.765775604688426
|
|
|
|
|
INTC,1982-04-13,0.33072900772094727,2.419195339084834
|
|
|
|
|
INTC,1982-04-14,0.33072900772094727,0.0
|
|
|
|
|
INTC,1982-04-15,0.3359380066394806,1.5750051543493404
|
|
|
|
|
INTC,1982-04-16,0.33854201436042786,0.7751453153503451
|
|
|
|
|
INTC,1982-04-19,0.34114599227905273,0.7691742259950507
|
|
|
|
|
INTC,1982-04-20,0.32291701436042786,-5.343453633104334
|
|
|
|
|
INTC,1982-04-21,0.32291701436042786,0.0
|
|
|
|
|
INTC,1982-04-22,0.3359380066394806,4.0323029447185466
|
|
|
|
|
INTC,1982-04-23,0.33333298563957214,-0.7754469421211052
|
|
|
|
|
INTC,1982-04-26,0.33854201436042786,1.562710246290533
|
|
|
|
|
INTC,1982-04-27,0.33072900772094727,-2.3078395909709726
|
|
|
|
|
INTC,1982-04-28,0.33333298563957214,0.787344882920582
|
|
|
|
|
INTC,1982-04-29,0.33072900772094727,-0.7811941904365072
|
|
|
|
|
INTC,1982-04-30,0.328125,-0.7873538940208147
|
|
|
|
|
INTC,1982-05-03,0.328125,0.0
|
|
|
|
|
INTC,1982-05-04,0.33072900772094727,0.7936023530505931
|
|
|
|
|
INTC,1982-05-05,0.33854201436042786,2.362359048370144
|
|
|
|
|
INTC,1982-05-06,0.34635400772094727,2.307540284262144
|
|
|
|
|
INTC,1982-05-07,0.34114599227905273,-1.5036683063562428
|
|
|
|
|
INTC,1982-05-10,0.33333298563957214,-2.290223779938083
|
|
|
|
|
INTC,1982-05-11,0.328125,-1.5623973215790454
|
|
|
|
|
INTC,1982-05-12,0.3203130066394806,-2.3807979765392506
|
|
|
|
|
INTC,1982-05-13,0.33333298563957214,4.064767502477928
|
|
|
|
|
INTC,1982-05-14,0.35677099227905273,7.031409326175653
|
|
|
|
|
INTC,1982-05-17,0.34635400772094727,-2.919795830810623
|
|
|
|
|
INTC,1982-05-18,0.33854201436042786,-2.255493854950119
|
|
|
|
|
INTC,1982-05-19,0.33072900772094727,-2.3078395909709726
|
|
|
|
|
INTC,1982-05-20,0.32291701436042786,-2.3620526709622003
|
|
|
|
|
INTC,1982-05-21,0.31770798563957214,-1.613116834730044
|
|
|
|
|
INTC,1982-05-24,0.31770798563957214,0.0
|
|
|
|
|
INTC,1982-05-25,0.30989599227905273,-2.458859617517395
|
|
|
|
|
INTC,1982-05-26,0.3125,0.8402844134242304
|
|
|
|
|
INTC,1982-05-27,0.31770798563957214,1.6665554046630948
|
|
|
|
|
INTC,1982-05-28,0.31510400772094727,-0.819613618896875
|
|
|
|
|
INTC,1982-06-01,0.30729201436042786,-2.4791793087689418
|
|
|
|
|
INTC,1982-06-02,0.30989599227905273,0.8473952452179967
|
|
|
|
|
INTC,1982-06-03,0.31770798563957214,2.520843623393798
|
|
|
|
|
INTC,1982-06-04,0.3125,-1.6392366182071405
|
|
|
|
|
INTC,1982-06-07,0.3125,0.0
|
|
|
|
|
INTC,1982-06-08,0.3046880066394806,-2.4998378753662065
|
|
|
|
|
INTC,1982-06-09,0.29427099227905273,-3.4189118486549708
|
|
|
|
|
INTC,1982-06-10,0.29947900772094727,1.7698025216688285
|
|
|
|
|
INTC,1982-06-11,0.3125,4.347881468602166
|
|
|
|
|
INTC,1982-06-14,0.30989599227905273,-0.8332824707031228
|
|
|
|
|
INTC,1982-06-15,0.31510400772094727,1.680568826848483
|
|
|
|
|
INTC,1982-06-16,0.32552099227905273,3.305887676087771
|
|
|
|
|
INTC,1982-06-17,0.31510400772094727,-3.2000960937030754
|
|
|
|
|
INTC,1982-06-18,0.30208298563957214,-4.132293389586595
|
|
|
|
|
INTC,1982-06-21,0.29947900772094727,-0.8620074755656071
|
|
|
|
|
INTC,1982-06-22,0.3125,4.347881468602166
|
|
|
|
|
INTC,1982-06-23,0.328125,5.000000000000004
|
|
|
|
|
INTC,1982-06-24,0.3203130066394806,-2.3807979765392506
|
|
|
|
|
INTC,1982-06-25,0.31770798563957214,-0.8132735623940679
|
|
|
|
|
INTC,1982-06-28,0.32552099227905273,2.4591785515722497
|
|
|
|
|
INTC,1982-06-29,0.32291701436042786,-0.7999416260050629
|
|
|
|
|
INTC,1982-06-30,0.32552099227905273,0.8063922936307089
|
|
|
|
|
INTC,1982-07-01,0.32291701436042786,-0.7999416260050629
|
|
|
|
|
INTC,1982-07-02,0.31510400772094727,-2.419509128360764
|
|
|
|
|
INTC,1982-07-06,0.3125,-0.8263962555669413
|
|
|
|
|
INTC,1982-07-07,0.3046880066394806,-2.4998378753662065
|
|
|
|
|
INTC,1982-07-08,0.3046880066394806,0.0
|
|
|
|
|
INTC,1982-07-09,0.3203130066394806,5.128196600953894
|
|
|
|
|
INTC,1982-07-12,0.32552099227905273,1.625905140166184
|
|
|
|
|
INTC,1982-07-13,0.32552099227905273,0.0
|
|
|
|
|
INTC,1982-07-14,0.32552099227905273,0.0
|
|
|
|
|
INTC,1982-07-15,0.33333298563957214,2.39984318855313
|
|
|
|
|
INTC,1982-07-16,0.34635400772094727,3.9063106990121055
|
|
|
|
|
INTC,1982-07-19,0.34375,-0.7518341531781214
|
|
|
|
|
INTC,1982-07-20,0.3515630066394806,2.272874658757984
|
|
|
|
|
INTC,1982-07-21,0.34895798563957214,-0.7409826832491029
|
|
|
|
|
INTC,1982-07-22,0.34114599227905273,-2.2386630144604736
|
|
|
|
|
INTC,1982-07-23,0.34114599227905273,0.0
|
|
|
|
|
INTC,1982-07-26,0.33854201436042786,-0.763303095319634
|
|
|
|
|
INTC,1982-07-27,0.34375,1.5383572551286084
|
|
|
|
|
INTC,1982-07-28,0.34114599227905273,-0.7575295188210207
|
|
|
|
|
INTC,1982-07-29,0.34114599227905273,0.0
|
|
|
|
|
INTC,1982-07-30,0.3359380066394806,-1.5266149265831253
|
|
|
|
|
INTC,1982-08-02,0.34114599227905273,1.5502817593250784
|
|
|
|
|
INTC,1982-08-03,0.33072900772094727,-3.053526875257706
|
|
|
|
|
INTC,1982-08-04,0.33072900772094727,0.0
|
|
|
|
|
INTC,1982-08-05,0.32552099227905273,-1.5747077880416183
|
|
|
|
|
INTC,1982-08-06,0.30989599227905273,-4.799997656251143
|
|
|
|
|
INTC,1982-08-09,0.3046880066394806,-1.6805592099695454
|
|
|
|
|
INTC,1982-08-10,0.30729201436042786,0.8546472667788407
|
|
|
|
|
INTC,1982-08-11,0.296875,-3.3899398206324927
|
|
|
|
|
INTC,1982-08-12,0.28645798563957214,-3.5088890477230628
|
|
|
|
|
INTC,1982-08-13,0.27604201436042786,-3.63612529631131
|
|
|
|
|
INTC,1982-08-16,0.28385400772094727,2.830001577339347
|
|
|
|
|
INTC,1982-08-17,0.29947900772094727,5.50459023828922
|
|
|
|
|
INTC,1982-08-18,0.3125,4.347881468602166
|
|
|
|
|
INTC,1982-08-19,0.31510400772094727,0.8332824707031339
|
|
|
|
|
INTC,1982-08-20,0.3203130066394806,1.6531046228857704
|
|
|
|
|
INTC,1982-08-23,0.33854201436042786,5.690998287017557
|
|
|
|
|
INTC,1982-08-24,0.34635400772094727,2.307540284262144
|
|
|
|
|
INTC,1982-08-25,0.36197900772094727,4.511280265764639
|
|
|
|
|
INTC,1982-08-26,0.37760400772094727,4.316548657994401
|
|
|
|
|
INTC,1982-08-27,0.36197900772094727,-4.137932776271547
|
|
|
|
|
INTC,1982-08-30,0.36979201436042786,2.1584142927712824
|
|
|
|
|
INTC,1982-08-31,0.3828130066394806,3.5211664323182124
|
|
|
|
|
INTC,1982-09-01,0.36979201436042786,-3.401397563096764
|
|
|
|
|
INTC,1982-09-02,0.390625,5.633703495626796
|
|
|
|
|
INTC,1982-09-03,0.41145798563957214,5.333244323730479
|
|
|
|
|
INTC,1982-09-07,0.38802099227905273,-5.696084212362251
|
|
|
|
|
INTC,1982-09-08,0.38541701436042786,-0.6710920209059612
|
|
|
|
|
INTC,1982-09-09,0.37239599227905273,-3.3784243030844374
|
|
|
|
|
INTC,1982-09-10,0.375,0.6992577189165905
|
|
|
|
|
INTC,1982-09-13,0.37239599227905273,-0.6944020589192745
|
|
|
|
|
INTC,1982-09-14,0.36979201436042786,-0.6992497160586031
|
|
|
|
|
INTC,1982-09-15,0.36197900772094727,-2.1128110765164965
|
|
|
|
|
INTC,1982-09-16,0.359375,-0.7193808661287715
|
|
|
|
|
INTC,1982-09-17,0.3515630066394806,-2.1737720655358395
|
|
|
|
|
INTC,1982-09-20,0.3515630066394806,0.0
|
|
|
|
|
INTC,1982-09-21,0.359375,2.2220749091870218
|
|
|
|
|
INTC,1982-09-22,0.35677099227905273,-0.724593452785327
|
|
|
|
|
INTC,1982-09-23,0.359375,0.729882130919024
|
|
|
|
|
INTC,1982-09-24,0.36458298563957214,1.4491786127505124
|
|
|
|
|
INTC,1982-09-27,0.36197900772094727,-0.7142346245414655
|
|
|
|
|
INTC,1982-09-28,0.35416701436042786,-2.158134365223119
|
|
|
|
|
INTC,1982-09-29,0.34635400772094727,-2.2060232383836476
|
|
|
|
|
INTC,1982-09-30,0.34114599227905273,-1.5036683063562428
|
|
|
|
|
INTC,1982-10-01,0.34375,0.7633118312635023
|
|
|
|
|
INTC,1982-10-04,0.34375,0.0
|
|
|
|
|
INTC,1982-10-05,0.3515630066394806,2.272874658757984
|
|
|
|
|
INTC,1982-10-06,0.3671880066394806,4.444438039529874
|
|
|
|
|
INTC,1982-10-07,0.37760400772094727,2.8366942528418537
|
|
|
|
|
INTC,1982-10-08,0.37630200386047363,-0.34480668474149434
|
|
|
|
|
INTC,1982-10-11,0.38020798563957214,1.0379912248744683
|
|
|
|
|
INTC,1982-10-12,0.3828130066394806,0.6851568347588488
|
|
|
|
|
INTC,1982-10-13,0.39322900772094727,2.72091096718563
|
|
|
|
|
INTC,1982-10-14,0.3828130066394806,-2.6488384317919778
|
|
|
|
|
INTC,1982-10-15,0.3828130066394806,0.0
|
|
|
|
|
INTC,1982-10-18,0.39192700386047363,2.3807961231516517
|
|
|
|
|
INTC,1982-10-19,0.390625,-0.33220570352359147
|
|
|
|
|
INTC,1982-10-20,0.39583298563957214,1.3332443237304759
|
|
|
|
|
INTC,1982-10-21,0.40625,2.6316690974089507
|
|
|
|
|
INTC,1982-10-22,0.4296880066394806,5.769355480487537
|
|
|
|
|
INTC,1982-10-25,0.40625,-5.454656931848156
|
|
|
|
|
INTC,1982-10-26,0.40625,0.0
|
|
|
|
|
INTC,1982-10-27,0.41145798563957214,1.2819656958946712
|
|
|
|
|
INTC,1982-10-28,0.40104201436042786,-2.531478703215262
|
|
|
|
|
INTC,1982-10-29,0.3867189884185791,-3.571452722900059
|
|
|
|
|
INTC,1982-11-01,0.38802099227905273,0.3366795785740839
|
|
|
|
|
INTC,1982-11-02,0.390625,0.6710997015013431
|
|
|
|
|
INTC,1982-11-03,0.41927099227905273,7.3333740234375
|
|
|
|
|
INTC,1982-11-04,0.40625,-3.1056267948025407
|
|
|
|
|
INTC,1982-11-05,0.4140630066394806,1.9232016343336822
|
|
|
|
|
INTC,1982-11-08,0.3984380066394806,-3.7735802883749225
|
|
|
|
|
INTC,1982-11-09,0.41666701436042786,4.5751176888708445
|
|
|
|
|
INTC,1982-11-10,0.41666701436042786,0.0
|
|
|
|
|
INTC,1982-11-11,0.41927099227905273,0.6249541789675739
|
|
|
|
|
INTC,1982-11-12,0.41927099227905273,0.0
|
|
|
|
|
INTC,1982-11-15,0.40104201436042786,-4.347779420545339
|
|
|
|
|
INTC,1982-11-16,0.3984380066394806,-0.6493104531953064
|
|
|
|
|
INTC,1982-11-17,0.38541701436042786,-3.2680095929790487
|
|
|
|
|
INTC,1982-11-18,0.38020798563957214,-1.3515305569733904
|
|
|
|
|
INTC,1982-11-19,0.3671880066394806,-3.424435964486594
|
|
|
|
|
INTC,1982-11-22,0.34895798563957214,-4.964764826267154
|
|
|
|
|
INTC,1982-11-23,0.34895798563957214,0.0
|
|
|
|
|
INTC,1982-11-24,0.35677099227905273,2.2389533872282374
|
|
|
|
|
INTC,1982-11-26,0.37239599227905273,4.37956009264866
|
|
|
|
|
INTC,1982-11-29,0.37239599227905273,0.0
|
|
|
|
|
INTC,1982-11-30,0.3984380066394806,6.993097374934543
|
|
|
|
|
INTC,1982-12-01,0.3984380066394806,0.0
|
|
|
|
|
INTC,1982-12-02,0.3984380066394806,0.0
|
|
|
|
|
INTC,1982-12-03,0.40625,1.9606546640486444
|
|
|
|
|
INTC,1982-12-06,0.41666701436042786,2.5641881502591612
|
|
|
|
|
INTC,1982-12-07,0.4140630066394806,-0.6249613315189695
|
|
|
|
|
INTC,1982-12-08,0.40625,-1.886912502251925
|
|
|
|
|
INTC,1982-12-09,0.375,-7.692307692307687
|
|
|
|
|
INTC,1982-12-10,0.36197900772094727,-3.4722646077473995
|
|
|
|
|
INTC,1982-12-13,0.3684900104999542,1.7987238597068966
|
|
|
|
|
INTC,1982-12-14,0.3671880066394806,-0.353334913667569
|
|
|
|
|
INTC,1982-12-15,0.36197900772094727,-1.4186190246806563
|
|
|
|
|
INTC,1982-12-16,0.37239599227905273,2.8777869257368582
|
|
|
|
|
INTC,1982-12-17,0.38802099227905273,4.1958024049548515
|
|
|
|
|
INTC,1982-12-20,0.38802099227905273,0.0
|
|
|
|
|
INTC,1982-12-21,0.38020798563957214,-2.0135525641513996
|
|
|
|
|
INTC,1982-12-22,0.41145798563957214,8.219185598490885
|
|
|
|
|
INTC,1982-12-23,0.4140630066394806,0.6331195628295205
|
|
|
|
|
INTC,1982-12-27,0.40885400772094727,-1.2580208410331917
|
|
|
|
|
INTC,1982-12-28,0.3984380066394806,-2.54760889822947
|
|
|
|
|
INTC,1982-12-29,0.3984380066394806,0.0
|
|
|
|
|
INTC,1982-12-30,0.40104201436042786,0.6535540479458923
|
|
|
|
|
INTC,1982-12-31,0.40364599227905273,0.649303021973302
|
|
|
|
|
INTC,1983-01-03,0.38802099227905273,-3.8709662176449777
|
|
|
|
|
INTC,1983-01-04,0.3984380066394806,2.684652265652754
|
|
|
|
|
INTC,1983-01-05,0.39583298563957214,-0.6538083607735667
|
|
|
|
|
INTC,1983-01-06,0.41927099227905273,5.921185825787201
|
|
|
|
|
INTC,1983-01-07,0.41927099227905273,0.0
|
|
|
|
|
INTC,1983-01-10,0.41666701436042786,-0.6210727588069731
|
|
|
|
|
INTC,1983-01-11,0.421875,1.2499155104865434
|
|
|
|
|
INTC,1983-01-12,0.4453130066394806,5.55567564787689
|
|
|
|
|
INTC,1983-01-13,0.45572900772094727,2.33902916065043
|
|
|
|
|
INTC,1983-01-14,0.47916701436042786,5.142970107760214
|
|
|
|
|
INTC,1983-01-17,0.48177099227905273,0.5434384756431099
|
|
|
|
|
INTC,1983-01-18,0.47916701436042786,-0.5405011842466001
|
|
|
|
|
INTC,1983-01-19,0.4778650104999542,-0.271722347626846
|
|
|
|
|
INTC,1983-01-20,0.46614599227905273,-2.4523700131634962
|
|
|
|
|
INTC,1983-01-21,0.4375,-6.145283399091017
|
|
|
|
|
INTC,1983-01-24,0.42447900772094727,-2.976226806640625
|
|
|
|
|
INTC,1983-01-25,0.43489599227905273,2.4540635387447995
|
|
|
|
|
INTC,1983-01-26,0.4296880066394806,-1.197524404002881
|
|
|
|
|
INTC,1983-01-27,0.44270798563957214,3.030100630901633
|
|
|
|
|
INTC,1983-01-28,0.4453130066394806,0.588428735059976
|
|
|
|
|
INTC,1983-01-31,0.44791701436042786,0.5847589632735462
|
|
|
|
|
INTC,1983-02-01,0.453125,1.1627121704694598
|
|
|
|
|
INTC,1983-02-02,0.453125,0.0
|
|
|
|
|
INTC,1983-02-03,0.45833298563957214,1.1493485549400662
|
|
|
|
|
INTC,1983-02-04,0.47916701436042786,4.545609714688825
|
|
|
|
|
INTC,1983-02-07,0.46614599227905273,-2.7174287234180805
|
|
|
|
|
INTC,1983-02-08,0.46354201436042786,-0.5586185362001395
|
|
|
|
|
INTC,1983-02-09,0.4609380066394806,-0.5617630420276187
|
|
|
|
|
INTC,1983-02-10,0.47135400772094727,2.2597401237111514
|
|
|
|
|
INTC,1983-02-11,0.4609380066394806,-2.2098042895252523
|
|
|
|
|
INTC,1983-02-14,0.46875,1.694803476387996
|
|
|
|
|
INTC,1983-02-15,0.47135400772094727,0.5555216471354152
|
|
|
|
|
INTC,1983-02-16,0.46354201436042786,-1.657351636467741
|
|
|
|
|
INTC,1983-02-17,0.4609380066394806,-0.5617630420276187
|
|
|
|
|
INTC,1983-02-18,0.47135400772094727,2.2597401237111514
|
|
|
|
|
INTC,1983-02-22,0.46614599227905273,-1.1049053061150116
|
|
|
|
|
INTC,1983-02-23,0.47135400772094727,1.1172498590906743
|
|
|
|
|
INTC,1983-02-24,0.47916701436042786,1.6575666084303498
|
|
|
|
|
INTC,1983-02-25,0.48958298563957214,2.1737663417936037
|
|
|
|
|
INTC,1983-02-28,0.484375,-1.0637595243978115
|
|
|
|
|
INTC,1983-03-01,0.4765630066394806,-1.6127986292685192
|
|
|
|
|
INTC,1983-03-02,0.46875,-1.6394488306120447
|
|
|
|
|
INTC,1983-03-03,0.46614599227905273,-0.5555216471354152
|
|
|
|
|
INTC,1983-03-04,0.45052099227905273,-3.3519541643181827
|
|
|
|
|
INTC,1983-03-07,0.45052099227905273,0.0
|
|
|
|
|
INTC,1983-03-08,0.43229201436042786,-4.046199451530519
|
|
|
|
|
INTC,1983-03-09,0.45052099227905273,4.216820416077893
|
|
|
|
|
INTC,1983-03-10,0.44791701436042786,-0.5779925826435162
|
|
|
|
|
INTC,1983-03-11,0.45572900772094727,1.7440715824724728
|
|
|
|
|
INTC,1983-03-14,0.46614599227905273,2.2857848373970535
|
|
|
|
|
INTC,1983-03-15,0.47916701436042786,2.793335628118032
|
|
|
|
|
INTC,1983-03-16,0.4921880066394806,2.7174225038074873
|
|
|
|
|
INTC,1983-03-17,0.48697900772094727,-1.0583351987991096
|
|
|
|
|
INTC,1983-03-18,0.48697900772094727,0.0
|
|
|
|
|
INTC,1983-03-21,0.4752599895000458,-2.4064729762677595
|
|
|
|
|
INTC,1983-03-22,0.48697900772094727,2.4658120775597814
|
|
|
|
|
INTC,1983-03-23,0.49479201436042786,1.6043826357208468
|
|
|
|
|
INTC,1983-03-24,0.4934900104999542,-0.26314164794203343
|
|
|
|
|
INTC,1983-03-25,0.4934900104999542,0.0
|
|
|
|
|
INTC,1983-03-28,0.48697900772094727,-1.3193788405991613
|
|
|
|
|
INTC,1983-03-29,0.48958298563957214,0.534720773860764
|
|
|
|
|
INTC,1983-03-30,0.49739599227905273,1.5958492980049144
|
|
|
|
|
INTC,1983-03-31,0.5026040077209473,1.0470561730969274
|
|
|
|
|
INTC,1983-04-04,0.48697900772094727,-3.1088092732987516
|
|
|
|
|
INTC,1983-04-05,0.47395798563957214,-2.6738364231167266
|
|
|
|
|
INTC,1983-04-06,0.45572900772094727,-3.846116843885683
|
|
|
|
|
INTC,1983-04-07,0.45833298563957214,0.5713873539994863
|
|
|
|
|
INTC,1983-04-08,0.45572900772094727,-0.5681410677852883
|
|
|
|
|
INTC,1983-04-11,0.47916701436042786,5.142970107760214
|
|
|
|
|
INTC,1983-04-12,0.4921880066394806,2.7174225038074873
|
|
|
|
|
INTC,1983-04-13,0.49739599227905273,1.0581293264601888
|
|
|
|
|
INTC,1983-04-14,0.5052080154418945,1.57058425964538
|
|
|
|
|
INTC,1983-04-15,0.5052080154418945,0.0
|
|
|
|
|
INTC,1983-04-18,0.49739599227905273,-1.5462983412899312
|
|
|
|
|
INTC,1983-04-19,0.48697900772094727,-2.0943040796077117
|
|
|
|
|
INTC,1983-04-20,0.48958298563957214,0.534720773860764
|
|
|
|
|
INTC,1983-04-21,0.48958298563957214,0.0
|
|
|
|
|
INTC,1983-04-22,0.4765630066394806,-2.6594018546381437
|
|
|
|
|
INTC,1983-04-25,0.47395798563957214,-0.5466267762321619
|
|
|
|
|
INTC,1983-04-26,0.49739599227905273,4.945165468169654
|
|
|
|
|
INTC,1983-04-27,0.49739599227905273,0.0
|
|
|
|
|
INTC,1983-04-28,0.5052080154418945,1.57058425964538
|
|
|
|
|
INTC,1983-04-29,0.515625,2.061919890363173
|
|
|
|
|
INTC,1983-05-02,0.5052080154418945,-2.020263671875
|
|
|
|
|
INTC,1983-05-03,0.5078129768371582,0.5156215490732308
|
|
|
|
|
INTC,1983-05-04,0.5260419845581055,3.5897089189181663
|
|
|
|
|
INTC,1983-05-05,0.546875,3.9603332154932502
|
|
|
|
|
INTC,1983-05-06,0.5807290077209473,6.190447126116072
|
|
|
|
|
INTC,1983-05-09,0.5898439884185791,1.5695755811137024
|
|
|
|
|
INTC,1983-05-10,0.5963540077209473,1.103684945543315
|
|
|
|
|
INTC,1983-05-11,0.5755209922790527,-3.4933974069380147
|
|
|
|
|
INTC,1983-05-12,0.5651040077209473,-1.8100094866834282
|
|
|
|
|
INTC,1983-05-13,0.5703129768371582,0.9217717526404767
|
|
|
|
|
INTC,1983-05-16,0.5598959922790527,-1.826538230968544
|
|
|
|
|
INTC,1983-05-17,0.5598959922790527,0.0
|
|
|
|
|
INTC,1983-05-18,0.5651040077209473,0.9301755171876369
|
|
|
|
|
INTC,1983-05-19,0.5703129768371582,0.9217717526404767
|
|
|
|
|
INTC,1983-05-20,0.5989580154418945,5.022687501097378
|
|
|
|
|
INTC,1983-05-23,0.6041669845581055,0.8696718270591708
|
|
|
|
|
INTC,1983-05-24,0.6171879768371582,2.1551975880602647
|
|
|
|
|
INTC,1983-05-25,0.6197919845581055,0.421914849069438
|
|
|
|
|
INTC,1983-05-26,0.6145830154418945,-0.8404382834871216
|
|
|
|
|
INTC,1983-05-27,0.609375,-0.8474063407284183
|
|
|
|
|
INTC,1983-05-31,0.5963540077209473,-2.1367782201522467
|
|
|
|
|
INTC,1983-06-01,0.5833330154418945,-2.1834333483922275
|
|
|
|
|
INTC,1983-06-02,0.5859379768371582,0.44656505397526747
|
|
|
|
|
INTC,1983-06-03,0.5911459922790527,0.8888339120817879
|
|
|
|
|
INTC,1983-06-06,0.6015629768371582,1.762167839105988
|
|
|
|
|
INTC,1983-06-07,0.6041669845581055,0.4328736676313394
|
|
|
|
|
INTC,1983-06-08,0.5989580154418945,-0.862173744899486
|
|
|
|
|
INTC,1983-06-09,0.59375,-0.8695126048279378
|
|
|
|
|
INTC,1983-06-10,0.5885419845581055,-0.8771394428453982
|
|
|
|
|
INTC,1983-06-13,0.6145830154418945,4.424668344322358
|
|
|
|
|
INTC,1983-06-14,0.625,1.6949678556631653
|
|
|
|
|
INTC,1983-06-15,0.6276040077209473,0.41664123535156694
|
|
|
|
|
INTC,1983-06-16,0.6692709922790527,6.639056482353101
|
|
|
|
|
INTC,1983-06-17,0.6666669845581055,-0.38908121687448727
|
|
|
|
|
INTC,1983-06-20,0.6588540077209473,-1.171945966746346
|
|
|
|
|
INTC,1983-06-21,0.6953129768371582,5.533694671195333
|
|
|
|
|
INTC,1983-06-22,0.7942709922790527,14.23215425836506
|
|
|
|
|
INTC,1983-06-23,0.7760419845581055,-2.295061496409634
|
|
|
|
|
INTC,1983-06-24,0.7760419845581055,0.0
|
|
|
|
|
INTC,1983-06-27,0.7578129768371582,-2.3489718447807006
|
|
|
|
|
INTC,1983-06-28,0.7213540077209473,-4.811077433429245
|
|
|
|
|
INTC,1983-06-29,0.7552080154418945,4.693119793969935
|
|
|
|
|
INTC,1983-06-30,0.7760419845581055,2.758706037305547
|
|
|
|
|
INTC,1983-07-01,0.7916669845581055,2.013421994030029
|
|
|
|
|
INTC,1983-07-05,0.7604169845581055,-3.947366835999
|
|
|
|
|
INTC,1983-07-06,0.78125,2.7396830771739156
|
|
|
|
|
INTC,1983-07-07,0.7864580154418945,0.6666259765625071
|
|
|
|
|
INTC,1983-07-08,0.7864580154418945,0.0
|
|
|
|
|
INTC,1983-07-11,0.8229169845581055,4.635844304508163
|
|
|
|
|
INTC,1983-07-12,0.8177080154418945,-0.6329884075740755
|
|
|
|
|
INTC,1983-07-13,0.796875,-2.5477328151951917
|
|
|
|
|
INTC,1983-07-14,0.765625,-3.9215686274509776
|
|
|
|
|
INTC,1983-07-15,0.7604169845581055,-0.6802305883290782
|
|
|
|
|
INTC,1983-07-18,0.75,-1.369904245913045
|
|
|
|
|
INTC,1983-07-19,0.7708330154418945,2.7777353922526116
|
|
|
|
|
INTC,1983-07-20,0.8177080154418945,6.081083588918146
|
|
|
|
|
INTC,1983-07-21,0.875,7.006411026452342
|
|
|
|
|
INTC,1983-07-22,0.8854169845581055,1.1905125209263456
|
|
|
|
|
INTC,1983-07-25,0.9322919845581055,5.29411574631069
|
|
|
|
|
INTC,1983-07-26,0.9427080154418945,1.1172498590906743
|
|
|
|
|
INTC,1983-07-27,0.8802080154418945,-6.629836489796171
|
|
|
|
|
INTC,1983-07-28,0.8333330154418945,-5.325445710292376
|
|
|
|
|
INTC,1983-07-29,0.8385419845581055,0.6250765323930763
|
|
|
|
|
INTC,1983-08-01,0.8333330154418945,-0.6211935969975269
|
|
|
|
|
INTC,1983-08-02,0.8177080154418945,-1.8750007152560144
|
|
|
|
|
INTC,1983-08-03,0.8489580154418945,3.8216575366590178
|
|
|
|
|
INTC,1983-08-04,0.8125,-4.294442690775191
|
|
|
|
|
INTC,1983-08-05,0.8125,0.0
|
|
|
|
|
INTC,1983-08-08,0.7552080154418945,-7.051321176382208
|
|
|
|
|
INTC,1983-08-09,0.8020830154418945,6.206899164407309
|
|
|
|
|
INTC,1983-08-10,0.8020830154418945,0.0
|
|
|
|
|
INTC,1983-08-11,0.8020830154418945,0.0
|
|
|
|
|
INTC,1983-08-12,0.8072919845581055,0.6494301731774232
|
|
|
|
|
INTC,1983-08-15,0.8177080154418945,1.2902433175390193
|
|
|
|
|
INTC,1983-08-16,0.8125,-0.6369040468656828
|
|
|
|
|
INTC,1983-08-17,0.8072919845581055,-0.6409865159254791
|
|
|
|
|
INTC,1983-08-18,0.796875,-1.2903614500529792
|
|
|
|
|
INTC,1983-08-19,0.7916669845581055,-0.6535548789828427
|
|
|
|
|
INTC,1983-08-22,0.7864580154418945,-0.6579747820503745
|
|
|
|
|
INTC,1983-08-23,0.7760419845581055,-1.3244230053318873
|
|
|
|
|
INTC,1983-08-24,0.7708330154418945,-0.6712225910273428
|
|
|
|
|
INTC,1983-08-25,0.7708330154418945,0.0
|
|
|
|
|
INTC,1983-08-26,0.7916669845581055,2.702786297271853
|
|
|
|
|
INTC,1983-08-29,0.796875,0.65785431797456
|
|
|
|
|
INTC,1983-08-30,0.8098959922790527,1.634006874234073
|
|
|
|
|
INTC,1983-08-31,0.8541669845581055,5.466256494796795
|
|
|
|
|
INTC,1983-09-01,0.9010419845581055,5.487802835677424
|
|
|
|
|
INTC,1983-09-02,0.9270830154418945,2.8901018298897796
|
|
|
|
|
INTC,1983-09-06,0.9322919845581055,0.5618665242969723
|
|
|
|
|
INTC,1983-09-07,0.8958330154418945,-3.910681387386594
|
|
|
|
|
INTC,1983-09-08,0.9270830154418945,3.4883733308919362
|
|
|
|
|
INTC,1983-09-09,0.921875,-0.5617636560208306
|
|
|
|
|
INTC,1983-09-12,0.8802080154418945,-4.51980849443856
|
|
|
|
|
INTC,1983-09-13,0.875,-0.5916800745423667
|
|
|
|
|
INTC,1983-09-14,0.859375,-1.7857142857142905
|
|
|
|
|
INTC,1983-09-15,0.859375,0.0
|
|
|
|
|
INTC,1983-09-16,0.8645830154418945,0.6060236150568166
|
|
|
|
|
INTC,1983-09-19,0.8854169845581055,2.409712976556966
|
|
|
|
|
INTC,1983-09-20,0.9114580154418945,2.9411036085766673
|
|
|
|
|
INTC,1983-09-21,0.9114580154418945,0.0
|
|
|
|
|
INTC,1983-09-22,0.8958330154418945,-1.7142863121813345
|
|
|
|
|
INTC,1983-09-23,0.890625,-0.5813600695801058
|
|
|
|
|
INTC,1983-09-26,0.9010419845581055,1.1696263363486947
|
|
|
|
|
INTC,1983-09-27,0.9010419845581055,0.0
|
|
|
|
|
INTC,1983-09-28,0.90625,0.5779991977231447
|
|
|
|
|
INTC,1983-09-29,0.9010419845581055,-0.5746775660021575
|
|
|
|
|
INTC,1983-09-30,0.859375,-4.62431110560736
|
|
|
|
|
INTC,1983-10-03,0.8489580154418945,-1.2121582031250022
|
|
|
|
|
INTC,1983-10-04,0.84375,-0.6134597173434675
|
|
|
|
|
INTC,1983-10-05,0.8385419845581055,-0.617246274594907
|
|
|
|
|
INTC,1983-10-06,0.8697919845581055,3.726706661738355
|
|
|
|
|
INTC,1983-10-07,0.8802080154418945,1.1975312567499508
|
|
|
|
|
INTC,1983-10-10,0.90625,2.958617065652547
|
|
|
|
|
INTC,1983-10-11,0.8958330154418945,-1.1494603650323287
|
|
|
|
|
INTC,1983-10-12,0.8697919845581055,-2.9069068046061686
|
|
|
|
|
INTC,1983-10-13,0.8645830154418945,-0.5988752723281698
|
|
|
|
|
INTC,1983-10-14,0.8489580154418945,-1.8072295801478289
|
|
|
|
|
INTC,1983-10-17,0.84375,-0.6134597173434675
|
|
|
|
|
INTC,1983-10-18,0.796875,-5.555555555555558
|
|
|
|
|
INTC,1983-10-19,0.7864580154418945,-1.3072294347426516
|
|
|
|
|
INTC,1983-10-20,0.8125,3.311300037227416
|
|
|
|
|
INTC,1983-10-21,0.8020830154418945,-1.2820904071514372
|
|
|
|
|
INTC,1983-10-24,0.796875,-0.6493112734752615
|
|
|
|
|
INTC,1983-10-25,0.8229169845581055,3.268013748468146
|
|
|
|
|
INTC,1983-10-26,0.8020830154418945,-2.5317218513114637
|
|
|
|
|
INTC,1983-10-27,0.8125,1.2987414466526737
|
|
|
|
|
INTC,1983-10-28,0.7916669845581055,-2.5640634390024064
|
|
|
|
|
INTC,1983-10-31,0.7864580154418945,-0.6579747820503745
|
|
|
|
|
INTC,1983-11-01,0.7708330154418945,-1.9867557699466798
|
|
|
|
|
INTC,1983-11-02,0.7760419845581055,0.675758434299123
|
|
|
|
|
INTC,1983-11-03,0.765625,-1.342322292528686
|
|
|
|
|
INTC,1983-11-04,0.765625,0.0
|
|
|
|
|
INTC,1983-11-07,0.7395830154418945,-3.4014020647321397
|
|
|
|
|
INTC,1983-11-08,0.7395830154418945,0.0
|
|
|
|
|
INTC,1983-11-09,0.78125,5.63384822097488
|
|
|
|
|
INTC,1983-11-10,0.8229169845581055,5.333374023437498
|
|
|
|
|
INTC,1983-11-11,0.859375,4.430339405556438
|
|
|
|
|
INTC,1983-11-14,0.8645830154418945,0.6060236150568166
|
|
|
|
|
INTC,1983-11-15,0.8385419845581055,-3.0119757638865097
|
|
|
|
|
INTC,1983-11-16,0.8697919845581055,3.726706661738355
|
|
|
|
|
INTC,1983-11-17,0.8854169845581055,1.7964065290781317
|
|
|
|
|
INTC,1983-11-18,0.8697919845581055,-1.7647052487702264
|
|
|
|
|
INTC,1983-11-21,0.8697919845581055,0.0
|
|
|
|
|
INTC,1983-11-22,0.890625,2.395172157453107
|
|
|
|
|
INTC,1983-11-23,0.875,-1.7543859649122862
|
|
|
|
|
INTC,1983-11-25,0.890625,1.7857142857142794
|
|
|
|
|
INTC,1983-11-28,0.8958330154418945,0.5847596285635914
|
|
|
|
|
INTC,1983-11-29,0.8854169845581055,-1.1627201391602004
|
|
|
|
|
INTC,1983-11-30,0.8697919845581055,-1.7647052487702264
|
|
|
|
|
INTC,1983-12-01,0.875,0.5987656283749754
|
|
|
|
|
INTC,1983-12-02,0.859375,-1.7857142857142905
|
|
|
|
|
INTC,1983-12-05,0.8541669845581055,-0.6060236150568166
|
|
|
|
|
INTC,1983-12-06,0.8385419845581055,-1.8292676118924711
|
|
|
|
|
INTC,1983-12-07,0.8619790077209473,2.7949731312729265
|
|
|
|
|
INTC,1983-12-08,0.8645830154418945,0.30209641970657675
|
|
|
|
|
INTC,1983-12-09,0.8697919845581055,0.602483396409137
|
|
|
|
|
INTC,1983-12-12,0.8958330154418945,2.9939377858280825
|
|
|
|
|
INTC,1983-12-13,0.8802080154418945,-1.7441866654459681
|
|
|
|
|
INTC,1983-12-14,0.8385419845581055,-4.733657289279658
|
|
|
|
|
INTC,1983-12-15,0.828125,-1.2422734639333521
|
|
|
|
|
INTC,1983-12-16,0.8489580154418945,2.5156848835495182
|
|
|
|
|
INTC,1983-12-19,0.875,3.067523256088256
|
|
|
|
|
INTC,1983-12-20,0.859375,-1.7857142857142905
|
|
|
|
|
INTC,1983-12-21,0.875,1.8181818181818077
|
|
|
|
|
INTC,1983-12-22,0.859375,-1.7857142857142905
|
|
|
|
|
INTC,1983-12-23,0.8489580154418945,-1.2121582031250022
|
|
|
|
|
INTC,1983-12-27,0.8645830154418945,1.8404914867158562
|
|
|
|
|
INTC,1983-12-28,0.8645830154418945,0.0
|
|
|
|
|
INTC,1983-12-29,0.859375,-0.602373091869346
|
|
|
|
|
INTC,1983-12-30,0.875,1.8181818181818077
|
|
|
|
|
INTC,1984-01-03,0.8489580154418945,-2.976226806640625
|
|
|
|
|
INTC,1984-01-04,0.8567709922790527,0.9203019107006716
|
|
|
|
|
INTC,1984-01-05,0.8958330154418945,4.5592140157470595
|
|
|
|
|
INTC,1984-01-06,0.890625,-0.5813600695801058
|
|
|
|
|
INTC,1984-01-09,0.890625,0.0
|
|
|
|
|
INTC,1984-01-10,0.8802080154418945,-1.1696263363486836
|
|
|
|
|
INTC,1984-01-11,0.8645830154418945,-1.7751485700974623
|
|
|
|
|
INTC,1984-01-12,0.859375,-0.602373091869346
|
|
|
|
|
INTC,1984-01-13,0.8854169845581055,3.030340021306821
|
|
|
|
|
INTC,1984-01-16,0.8463540077209473,-4.4118169764558735
|
|
|
|
|
INTC,1984-01-17,0.859375,1.5384806074370205
|
|
|
|
|
INTC,1984-01-18,0.8177080154418945,-4.84852183948864
|
|
|
|
|
INTC,1984-01-19,0.828125,1.273924721463815
|
|
|
|
|
INTC,1984-01-20,0.7864580154418945,-5.031484927771224
|
|
|
|
|
INTC,1984-01-23,0.7864580154418945,0.0
|
|
|
|
|
INTC,1984-01-24,0.7916669845581055,0.6623327646148036
|
|
|
|
|
INTC,1984-01-25,0.7708330154418945,-2.631658200049869
|
|
|
|
|
INTC,1984-01-26,0.7604169845581055,-1.351269428673585
|
|
|
|
|
INTC,1984-01-27,0.734375,-3.424697907456531
|
|
|
|
|
INTC,1984-01-30,0.7447919845581055,1.418483003656923
|
|
|
|
|
INTC,1984-01-31,0.765625,2.797158921394005
|
|
|
|
|
INTC,1984-02-01,0.7395830154418945,-3.4014020647321397
|
|
|
|
|
INTC,1984-02-02,0.7552080154418945,2.112676964419502
|
|
|
|
|
INTC,1984-02-03,0.71875,-4.8275461457545354
|
|
|
|
|
INTC,1984-02-06,0.6927080154418945,-3.623232634171192
|
|
|
|
|
INTC,1984-02-07,0.7135419845581055,3.007611959408396
|
|
|
|
|
INTC,1984-02-08,0.65625,-8.029238054378284
|
|
|
|
|
INTC,1984-02-09,0.6744790077209473,2.777753557477669
|
|
|
|
|
INTC,1984-02-10,0.6979169845581055,3.47497499089775
|
|
|
|
|
INTC,1984-02-13,0.6927080154418945,-0.7463594140081131
|
|
|
|
|
INTC,1984-02-14,0.6822919845581055,-1.5036683063562428
|
|
|
|
|
INTC,1984-02-15,0.6770830154418945,-0.7634516063653618
|
|
|
|
|
INTC,1984-02-16,0.671875,-0.7691841802434762
|
|
|
|
|
INTC,1984-02-17,0.671875,0.0
|
|
|
|
|
INTC,1984-02-21,0.6796879768371582,1.1628616687863413
|
|
|
|
|
INTC,1984-02-22,0.6927080154418945,1.915590542784562
|
|
|
|
|
INTC,1984-02-23,0.6979169845581055,0.7519718265260655
|
|
|
|
|
INTC,1984-02-24,0.7604169845581055,8.95521980161762
|
|
|
|
|
INTC,1984-02-27,0.796875,4.794476738717379
|
|
|
|
|
INTC,1984-02-28,0.75,-5.882352941176472
|
|
|
|
|
INTC,1984-02-29,0.7760419845581055,3.4722646077473884
|
|
|
|
|
INTC,1984-03-01,0.7708330154418945,-0.6712225910273428
|
|
|
|
|
INTC,1984-03-02,0.7760419845581055,0.675758434299123
|
|
|
|
|
INTC,1984-03-05,0.7552080154418945,-2.684644585057372
|
|
|
|
|
INTC,1984-03-06,0.734375,-2.758579757618773
|
|
|
|
|
INTC,1984-03-07,0.7135419845581055,-2.8368361452792534
|
|
|
|
|
INTC,1984-03-08,0.7317709922790527,2.554721111783831
|
|
|
|
|
INTC,1984-03-09,0.734375,0.35585008813170393
|
|
|
|
|
INTC,1984-03-12,0.75,2.127659574468077
|
|
|
|
|
INTC,1984-03-13,0.7604169845581055,1.3889312744140625
|
|
|
|
|
INTC,1984-03-14,0.7447919845581055,-2.0547936615434748
|
|
|
|
|
INTC,1984-03-15,0.7395830154418945,-0.6993857646442669
|
|
|
|
|
INTC,1984-03-16,0.7760419845581055,4.929665548691253
|
|
|
|
|
INTC,1984-03-19,0.7630209922790527,-1.6778721432793575
|
|
|
|
|
INTC,1984-03-20,0.7630209922790527,0.0
|
|
|
|
|
INTC,1984-03-21,0.765625,0.34127602612470387
|
|
|
|
|
INTC,1984-03-22,0.7447919845581055,-2.7210469148596927
|
|
|
|
|
INTC,1984-03-23,0.7552080154418945,1.3985154378331588
|
|
|
|
|
INTC,1984-03-26,0.75,-0.6896133694829998
|
|
|
|
|
INTC,1984-03-27,0.7447919845581055,-0.6944020589192745
|
|
|
|
|
INTC,1984-03-28,0.7604169845581055,2.097901202477437
|
|
|
|
|
INTC,1984-03-29,0.765625,0.6848894156304297
|
|
|
|
|
INTC,1984-03-30,0.75,-2.0408163265306145
|
|
|
|
|
INTC,1984-04-02,0.71875,-4.1666666666666625
|
|
|
|
|
INTC,1984-04-03,0.6875,-4.347826086956519
|
|
|
|
|
INTC,1984-04-04,0.6770830154418945,-1.51519775390625
|
|
|
|
|
INTC,1984-04-05,0.65625,-3.0768775714006047
|
|
|
|
|
INTC,1984-04-06,0.6614580154418945,0.7936023530505931
|
|
|
|
|
INTC,1984-04-09,0.671875,1.574851965645352
|
|
|
|
|
INTC,1984-04-10,0.6927080154418945,3.1007278797238413
|
|
|
|
|
INTC,1984-04-11,0.6875,-0.7518341531781214
|
|
|
|
|
INTC,1984-04-12,0.6979169845581055,1.51519775390625
|
|
|
|
|
INTC,1984-04-13,0.6927080154418945,-0.7463594140081131
|
|
|
|
|
INTC,1984-04-16,0.6770830154418945,-2.2556401328823195
|
|
|
|
|
INTC,1984-04-17,0.6979169845581055,3.0770184218273045
|
|
|
|
|
INTC,1984-04-18,0.6875,-1.492582182206259
|
|
|
|
|
INTC,1984-04-19,0.6927080154418945,0.7575295188210207
|
|
|
|
|
INTC,1984-04-23,0.6927080154418945,0.0
|
|
|
|
|
INTC,1984-04-24,0.6875,-0.7518341531781214
|
|
|
|
|
INTC,1984-04-25,0.6822919845581055,-0.7575295188210207
|
|
|
|
|
INTC,1984-04-26,0.6875,0.7633118312635023
|
|
|
|
|
INTC,1984-04-27,0.7083330154418945,3.0302567915482914
|
|
|
|
|
INTC,1984-04-30,0.7291669845581055,2.941267548176274
|
|
|
|
|
INTC,1984-05-01,0.7708330154418945,5.714196030013596
|
|
|
|
|
INTC,1984-05-02,0.7864580154418945,2.027027862972708
|
|
|
|
|
INTC,1984-05-03,0.7604169845581055,-3.311178775278567
|
|
|
|
|
INTC,1984-05-04,0.71875,-5.479491569000006
|
|
|
|
|
INTC,1984-05-07,0.6979169845581055,-2.8985064962635865
|
|
|
|
|
INTC,1984-05-08,0.6979169845581055,0.0
|
|
|
|
|
INTC,1984-05-09,0.7135419845581055,2.238804950404405
|
|
|
|
|
INTC,1984-05-10,0.7552080154418945,5.839324354486686
|
|
|
|
|
INTC,1984-05-11,0.734375,-2.758579757618773
|
|
|
|
|
INTC,1984-05-14,0.7135419845581055,-2.8368361452792534
|
|
|
|
|
INTC,1984-05-15,0.7083330154418945,-0.7300157844862931
|
|
|
|
|
INTC,1984-05-16,0.703125,-0.7352495688268235
|
|
|
|
|
INTC,1984-05-17,0.6822919845581055,-2.962917751736116
|
|
|
|
|
INTC,1984-05-18,0.65625,-3.8168387065212084
|
|
|
|
|
INTC,1984-05-21,0.65625,0.0
|
|
|
|
|
INTC,1984-05-22,0.6510419845581055,-0.7936023530505931
|
|
|
|
|
INTC,1984-05-23,0.65625,0.7999507812740392
|
|
|
|
|
INTC,1984-05-24,0.6458330154418945,-1.5873500279017905
|
|
|
|
|
INTC,1984-05-25,0.6458330154418945,0.0
|
|
|
|
|
INTC,1984-05-29,0.625,-3.2257588174924856
|
|
|
|
|
INTC,1984-05-30,0.640625,2.499999999999991
|
|
|
|
|
INTC,1984-05-31,0.6432290077209473,0.40647925400152385
|
|
|
|
|
INTC,1984-06-01,0.6640629768371582,3.2389660394870345
|
|
|
|
|
INTC,1984-06-04,0.703125,5.88227691127865
|
|
|
|
|
INTC,1984-06-05,0.7083330154418945,0.7406955295138795
|
|
|
|
|
INTC,1984-06-06,0.7083330154418945,0.0
|
|
|
|
|
INTC,1984-06-07,0.7083330154418945,0.0
|
|
|
|
|
INTC,1984-06-08,0.7083330154418945,0.0
|
|
|
|
|
INTC,1984-06-11,0.6666669845581055,-5.882265823483557
|
|
|
|
|
INTC,1984-06-12,0.6588540077209473,-1.171945966746346
|
|
|
|
|
INTC,1984-06-13,0.65625,-0.3952328877765865
|
|
|
|
|
INTC,1984-06-14,0.59375,-9.523809523809524
|
|
|
|
|
INTC,1984-06-15,0.609375,2.6315789473684292
|
|
|
|
|
INTC,1984-06-18,0.625,2.564102564102555
|
|
|
|
|
INTC,1984-06-19,0.6145830154418945,-1.6667175292968794
|
|
|
|
|
INTC,1984-06-20,0.65625,6.77971624844631
|
|
|
|
|
INTC,1984-06-21,0.6666669845581055,1.5873500279017794
|
|
|
|
|
INTC,1984-06-22,0.65625,-1.5625469386353785
|
|
|
|
|
INTC,1984-06-25,0.640625,-2.3809523809523836
|
|
|
|
|
INTC,1984-06-26,0.609375,-4.878048780487809
|
|
|
|
|
INTC,1984-06-27,0.609375,0.0
|
|
|
|
|
INTC,1984-06-28,0.6302080154418945,3.418751252003216
|
|
|
|
|
INTC,1984-06-29,0.6302080154418945,0.0
|
|
|
|
|
INTC,1984-07-02,0.6041669845581055,-4.13213260474471
|
|
|
|
|
INTC,1984-07-03,0.609375,0.8620158954405266
|
|
|
|
|
INTC,1984-07-05,0.59375,-2.564102564102566
|
|
|
|
|
INTC,1984-07-06,0.578125,-2.631578947368418
|
|
|
|
|
INTC,1984-07-09,0.5989580154418945,3.6035486169763598
|
|
|
|
|
INTC,1984-07-10,0.6302080154418945,5.217394073430115
|
|
|
|
|
INTC,1984-07-11,0.609375,-3.305736349177768
|
|
|
|
|
INTC,1984-07-12,0.5885419845581055,-3.418751252003205
|
|
|
|
|
INTC,1984-07-13,0.5989580154418945,1.7698025216688285
|
|
|
|
|
INTC,1984-07-16,0.5989580154418945,0.0
|
|
|
|
|
INTC,1984-07-17,0.6015629768371582,0.43491552464520744
|
|
|
|
|
INTC,1984-07-18,0.6041669845581055,0.4328736676313394
|
|
|
|
|
INTC,1984-07-19,0.5677080154418945,-6.0345848164605425
|
|
|
|
|
INTC,1984-07-20,0.5520830154418945,-2.75229511914461
|
|
|
|
|
INTC,1984-07-23,0.5572919845581055,0.9435119303646156
|
|
|
|
|
INTC,1984-07-24,0.546875,-1.8692148544654619
|
|
|
|
|
INTC,1984-07-25,0.5625,2.857142857142847
|
|
|
|
|
INTC,1984-07-26,0.59375,5.555555555555558
|
|
|
|
|
INTC,1984-07-27,0.6197919845581055,4.386018451891438
|
|
|
|
|
INTC,1984-07-30,0.625,0.8402844134242304
|
|
|
|
|
INTC,1984-07-31,0.6354169845581055,1.6667175292968794
|
|
|
|
|
INTC,1984-08-01,0.65625,3.278636855510353
|
|
|
|
|
INTC,1984-08-02,0.6875,4.761904761904767
|
|
|
|
|
INTC,1984-08-03,0.734375,6.818181818181812
|
|
|
|
|
INTC,1984-08-06,0.71875,-2.127659574468088
|
|
|
|
|
INTC,1984-08-07,0.7161459922790527,-0.3622967263926635
|
|
|
|
|
INTC,1984-08-08,0.6979169845581055,-2.5454317859038067
|
|
|
|
|
INTC,1984-08-09,0.71875,2.98502771860254
|
|
|
|
|
INTC,1984-08-10,0.7395830154418945,2.8985064962635976
|
|
|
|
|
INTC,1984-08-13,0.734375,-0.7041826722836264
|
|
|
|
|
INTC,1984-08-14,0.71875,-2.127659574468088
|
|
|
|
|
INTC,1984-08-15,0.7135419845581055,-0.724593452785327
|
|
|
|
|
INTC,1984-08-16,0.7135419845581055,0.0
|
|
|
|
|
INTC,1984-08-17,0.71875,0.729882130919024
|
|
|
|
|
INTC,1984-08-20,0.71875,0.0
|
|
|
|
|
INTC,1984-08-21,0.75,4.347826086956519
|
|
|
|
|
INTC,1984-08-22,0.734375,-2.083333333333337
|
|
|
|
|
INTC,1984-08-23,0.7552080154418945,2.8368361452792534
|
|
|
|
|
INTC,1984-08-24,0.7760419845581055,2.758706037305547
|
|
|
|
|
INTC,1984-08-27,0.765625,-1.342322292528686
|
|
|
|
|
INTC,1984-08-28,0.7760419845581055,1.3605857382015252
|
|
|
|
|
INTC,1984-08-29,0.765625,-1.342322292528686
|
|
|
|
|
INTC,1984-08-30,0.7604169845581055,-0.6802305883290782
|
|
|
|
|
INTC,1984-08-31,0.75,-1.369904245913045
|
|
|
|
|
INTC,1984-09-04,0.7239580154418945,-3.4722646077473995
|
|
|
|
|
INTC,1984-09-05,0.71875,-0.7193808661287715
|
|
|
|
|
INTC,1984-09-06,0.7395830154418945,2.8985064962635976
|
|
|
|
|
INTC,1984-09-07,0.7291669845581055,-1.4083653445672417
|
|
|
|
|
INTC,1984-09-10,0.71875,-1.4286144022851555
|
|
|
|
|
INTC,1984-09-11,0.7239580154418945,0.724593452785327
|
|
|
|
|
INTC,1984-09-12,0.703125,-2.877655195125972
|
|
|
|
|
INTC,1984-09-13,0.7239580154418945,2.962917751736116
|
|
|
|
|
INTC,1984-09-14,0.7447919845581055,2.8777869257368582
|
|
|
|
|
INTC,1984-09-17,0.7291669845581055,-2.0979012024774257
|
|
|
|
|
INTC,1984-09-18,0.703125,-3.5714706109311267
|
|
|
|
|
INTC,1984-09-19,0.6510419845581055,-7.407362196180555
|
|
|
|
|
INTC,1984-09-20,0.6770830154418945,3.9999003906736386
|
|
|
|
|
INTC,1984-09-21,0.65625,-3.0768775714006047
|
|
|
|
|
INTC,1984-09-24,0.640625,-2.3809523809523836
|
|
|
|
|
INTC,1984-09-25,0.6458330154418945,0.8129585080030477
|
|
|
|
|
INTC,1984-09-26,0.640625,-0.8064027879297941
|
|
|
|
|
INTC,1984-09-27,0.6354169845581055,-0.8129585080030477
|
|
|
|
|
INTC,1984-09-28,0.6458330154418945,1.6392433845678234
|
|
|
|
|
INTC,1984-10-01,0.6145830154418945,-4.838712059125372
|
|
|
|
|
INTC,1984-10-02,0.6015629768371582,-2.1185158518210456
|
|
|
|
|
INTC,1984-10-03,0.6041669845581055,0.4328736676313394
|
|
|
|
|
INTC,1984-10-04,0.6145830154418945,1.724031790881031
|
|
|
|
|
INTC,1984-10-05,0.59375,-3.389780537120002
|
|
|
|
|
INTC,1984-10-08,0.5833330154418945,-1.754439504523031
|
|
|
|
|
INTC,1984-10-09,0.578125,-0.8928031337210207
|
|
|
|
|
INTC,1984-10-10,0.5885419845581055,1.801856788429057
|
|
|
|
|
INTC,1984-10-11,0.59375,0.8849012608344031
|
|
|
|
|
INTC,1984-10-12,0.6197919845581055,4.386018451891438
|
|
|
|
|
INTC,1984-10-15,0.6458330154418945,4.201575937184088
|
|
|
|
|
INTC,1984-10-16,0.6145830154418945,-4.838712059125372
|
|
|
|
|
INTC,1984-10-17,0.6145830154418945,0.0
|
|
|
|
|
INTC,1984-10-18,0.65625,6.77971624844631
|
|
|
|
|
INTC,1984-10-19,0.65625,0.0
|
|
|
|
|
INTC,1984-10-22,0.640625,-2.3809523809523836
|
|
|
|
|
INTC,1984-10-23,0.640625,0.0
|
|
|
|
|
INTC,1984-10-24,0.625,-2.4390243902439046
|
|
|
|
|
INTC,1984-10-25,0.5729169845581055,-8.333282470703129
|
|
|
|
|
INTC,1984-10-26,0.5677080154418945,-0.9092013776181962
|
|
|
|
|
INTC,1984-10-29,0.578125,1.8349194083506326
|
|
|
|
|
INTC,1984-10-30,0.5833330154418945,0.9008459142736402
|
|
|
|
|
INTC,1984-10-31,0.578125,-0.8928031337210207
|
|
|
|
|
INTC,1984-11-01,0.5833330154418945,0.9008459142736402
|
|
|
|
|
INTC,1984-11-02,0.5572919845581055,-4.4641791557198385
|
|
|
|
|
INTC,1984-11-05,0.5729169845581055,2.80373671844385
|
|
|
|
|
INTC,1984-11-06,0.6145830154418945,7.272612264397482
|
|
|
|
|
INTC,1984-11-07,0.6041669845581055,-1.6948126814568365
|
|
|
|
|
INTC,1984-11-08,0.5885419845581055,-2.586205535780528
|
|
|
|
|
INTC,1984-11-09,0.5885419845581055,0.0
|
|
|
|
|
INTC,1984-11-12,0.6041669845581055,2.6548658226535293
|
|
|
|
|
INTC,1984-11-13,0.59375,-1.7241896403400125
|
|
|
|
|
INTC,1984-11-14,0.6041669845581055,1.754439504523031
|
|
|
|
|
INTC,1984-11-15,0.5885419845581055,-2.586205535780528
|
|
|
|
|
INTC,1984-11-16,0.59375,0.8849012608344031
|
|
|
|
|
INTC,1984-11-19,0.578125,-2.631578947368418
|
|
|
|
|
INTC,1984-11-20,0.578125,0.0
|
|
|
|
|
INTC,1984-11-21,0.5833330154418945,0.9008459142736402
|
|
|
|
|
INTC,1984-11-23,0.59375,1.7857697545567985
|
|
|
|
|
INTC,1984-11-26,0.5885419845581055,-0.8771394428453982
|
|
|
|
|
INTC,1984-11-27,0.5885419845581055,0.0
|
|
|
|
|
INTC,1984-11-28,0.5885419845581055,0.0
|
|
|
|
|
INTC,1984-11-29,0.59375,0.8849012608344031
|
|
|
|
|
INTC,1984-11-30,0.59375,0.0
|
|
|
|
|
INTC,1984-12-03,0.5885419845581055,-0.8771394428453982
|
|
|
|
|
INTC,1984-12-04,0.5885419845581055,0.0
|
|
|
|
|
INTC,1984-12-05,0.5885419845581055,0.0
|
|
|
|
|
INTC,1984-12-06,0.59375,0.8849012608344031
|
|
|
|
|
INTC,1984-12-07,0.59375,0.0
|
|
|
|
|
INTC,1984-12-10,0.59375,0.0
|
|
|
|
|
INTC,1984-12-11,0.578125,-2.631578947368418
|
|
|
|
|
INTC,1984-12-12,0.5729169845581055,-0.9008459142736513
|
|
|
|
|
INTC,1984-12-13,0.53125,-7.272778723822171
|
|
|
|
|
INTC,1984-12-14,0.5260419845581055,-0.980332318474264
|
|
|
|
|
INTC,1984-12-17,0.5260419845581055,0.0
|
|
|
|
|
INTC,1984-12-18,0.5729169845581055,8.910885704185144
|
|
|
|
|
INTC,1984-12-19,0.59375,3.636306132198741
|
|
|
|
|
INTC,1984-12-20,0.578125,-2.631578947368418
|
|
|
|
|
INTC,1984-12-21,0.578125,0.0
|
|
|
|
|
INTC,1984-12-24,0.5989580154418945,3.6035486169763598
|
|
|
|
|
INTC,1984-12-26,0.59375,-0.8695126048279378
|
|
|
|
|
INTC,1984-12-27,0.5911459922790527,-0.4385697214226991
|
|
|
|
|
INTC,1984-12-28,0.5885419845581055,-0.4405016281862961
|
|
|
|
|
INTC,1984-12-31,0.5833330154418945,-0.8850633009847231
|
|
|
|
|
INTC,1985-01-02,0.5729169845581055,-1.7856062674420303
|
|
|
|
|
INTC,1985-01-03,0.5833330154418945,1.8180698363870373
|
|
|
|
|
INTC,1985-01-04,0.59375,1.7857697545567985
|
|
|
|
|
INTC,1985-01-07,0.609375,2.6315789473684292
|
|
|
|
|
INTC,1985-01-08,0.5885419845581055,-3.418751252003205
|
|
|
|
|
INTC,1985-01-09,0.5989580154418945,1.7698025216688285
|
|
|
|
|
INTC,1985-01-10,0.625,4.347881468602166
|
|
|
|
|
INTC,1985-01-11,0.6354169845581055,1.6667175292968794
|
|
|
|
|
INTC,1985-01-14,0.6458330154418945,1.6392433845678234
|
|
|
|
|
INTC,1985-01-15,0.6510419845581055,0.806550453703081
|
|
|
|
|
INTC,1985-01-16,0.6458330154418945,-0.800097265577504
|
|
|
|
|
INTC,1985-01-17,0.6354169845581055,-1.6128055758595994
|
|
|
|
|
INTC,1985-01-18,0.6458330154418945,1.6392433845678234
|
|
|
|
|
INTC,1985-01-21,0.6614580154418945,2.4193560295626915
|
|
|
|
|
INTC,1985-01-22,0.6666669845581055,0.7874980716245483
|
|
|
|
|
INTC,1985-01-23,0.65625,-1.5625469386353785
|
|
|
|
|
INTC,1985-01-24,0.6614580154418945,0.7936023530505931
|
|
|
|
|
INTC,1985-01-25,0.6614580154418945,0.0
|
|
|
|
|
INTC,1985-01-28,0.640625,-3.1495597536869813
|
|
|
|
|
INTC,1985-01-29,0.6510419845581055,1.626065882240857
|
|
|
|
|
INTC,1985-01-30,0.6510419845581055,0.0
|
|
|
|
|
INTC,1985-01-31,0.640625,-1.6000480468515432
|
|
|
|
|
INTC,1985-02-01,0.625,-2.4390243902439046
|
|
|
|
|
INTC,1985-02-04,0.6614580154418945,5.833282470703116
|
|
|
|
|
INTC,1985-02-05,0.6614580154418945,0.0
|
|
|
|
|
INTC,1985-02-06,0.640625,-3.1495597536869813
|
|
|
|
|
INTC,1985-02-07,0.625,-2.4390243902439046
|
|
|
|
|
INTC,1985-02-08,0.6354169845581055,1.6667175292968794
|
|
|
|
|
INTC,1985-02-11,0.6458330154418945,1.6392433845678234
|
|
|
|
|
INTC,1985-02-12,0.6458330154418945,0.0
|
|
|
|
|
INTC,1985-02-13,0.6458330154418945,0.0
|
|
|
|
|
INTC,1985-02-14,0.6302080154418945,-2.4193560295626915
|
|
|
|
|
INTC,1985-02-15,0.59375,-5.785076442788595
|
|
|
|
|
INTC,1985-02-19,0.5833330154418945,-1.754439504523031
|
|
|
|
|
INTC,1985-02-20,0.5989580154418945,2.6785728882778193
|
|
|
|
|
INTC,1985-02-21,0.6041669845581055,0.8696718270591708
|
|
|
|
|
INTC,1985-02-22,0.6041669845581055,0.0
|
|
|
|
|
INTC,1985-02-25,0.59375,-1.7241896403400125
|
|
|
|
|
INTC,1985-02-26,0.59375,0.0
|
|
|
|
|
INTC,1985-02-27,0.5729169845581055,-3.5087183902138164
|
|
|
|
|
INTC,1985-02-28,0.5833330154418945,1.8180698363870373
|
|
|
|
|
INTC,1985-03-01,0.5833330154418945,0.0
|
|
|
|
|
INTC,1985-03-04,0.5677080154418945,-2.678572888277808
|
|
|
|
|
INTC,1985-03-05,0.546875,-3.6696708299385983
|
|
|
|
|
INTC,1985-03-06,0.5416669845581055,-0.9523228236607117
|
|
|
|
|
INTC,1985-03-07,0.5364580154418945,-0.9616552724660554
|
|
|
|
|
INTC,1985-03-08,0.53125,-0.9708151042546298
|
|
|
|
|
INTC,1985-03-11,0.53125,0.0
|
|
|
|
|
INTC,1985-03-12,0.546875,2.941176470588225
|
|
|
|
|
INTC,1985-03-13,0.5208330154418945,-4.761962890625004
|
|
|
|
|
INTC,1985-03-14,0.5104169845581055,-1.9998791503168634
|
|
|
|
|
INTC,1985-03-15,0.515625,1.0203452470147312
|
|
|
|
|
INTC,1985-03-18,0.5364580154418945,4.040342388731055
|
|
|
|
|
INTC,1985-03-19,0.578125,7.767054151252317
|
|
|
|
|
INTC,1985-03-20,0.5729169845581055,-0.9008459142736513
|
|
|
|
|
INTC,1985-03-21,0.5625,-1.8182362958117149
|
|
|
|
|
INTC,1985-03-22,0.5625,0.0
|
|
|
|
|
INTC,1985-03-25,0.5338540077209473,-5.092620849609375
|
|
|
|
|
INTC,1985-03-26,0.5364580154418945,0.4877752500283661
|
|
|
|
|
INTC,1985-03-27,0.5520830154418945,2.912623085168975
|
|
|
|
|
INTC,1985-03-28,0.5651040077209473,2.3585207142499343
|
|
|
|
|
INTC,1985-03-29,0.578125,2.304176240328948
|
|
|
|
|
INTC,1985-04-01,0.5989580154418945,3.6035486169763598
|
|
|
|
|
INTC,1985-04-02,0.5885419845581055,-1.7390252096558756
|
|
|
|
|
INTC,1985-04-03,0.5729169845581055,-2.6548658226535404
|
|
|
|
|
INTC,1985-04-04,0.5677080154418945,-0.9092013776181962
|
|
|
|
|
INTC,1985-04-08,0.5520830154418945,-2.75229511914461
|
|
|
|
|
INTC,1985-04-09,0.5572919845581055,0.9435119303646156
|
|
|
|
|
INTC,1985-04-10,0.5729169845581055,2.80373671844385
|
|
|
|
|
INTC,1985-04-11,0.5677080154418945,-0.9092013776181962
|
|
|
|
|
INTC,1985-04-12,0.5885419845581055,3.669838816701243
|
|
|
|
|
INTC,1985-04-15,0.59375,0.8849012608344031
|
|
|
|
|
INTC,1985-04-16,0.6041669845581055,1.754439504523031
|
|
|
|
|
INTC,1985-04-17,0.609375,0.8620158954405266
|
|
|
|
|
INTC,1985-04-18,0.59375,-2.564102564102566
|
|
|
|
|
INTC,1985-04-19,0.5885419845581055,-0.8771394428453982
|
|
|
|
|
INTC,1985-04-22,0.5729169845581055,-2.6548658226535404
|
|
|
|
|
INTC,1985-04-23,0.5677080154418945,-0.9092013776181962
|
|
|
|
|
INTC,1985-04-24,0.5703129768371582,0.4588558421596334
|
|
|
|
|
INTC,1985-04-25,0.5833330154418945,2.2829637643777323
|
|
|
|
|
INTC,1985-04-26,0.578125,-0.8928031337210207
|
|
|
|
|
INTC,1985-04-29,0.5520830154418945,-4.504559491131754
|
|
|
|
|
INTC,1985-04-30,0.5729169845581055,3.773702239242982
|
|
|
|
|
INTC,1985-05-01,0.5572919845581055,-2.7272712140052335
|
|
|
|
|
INTC,1985-05-02,0.5572919845581055,0.0
|
|
|
|
|
INTC,1985-05-03,0.5520830154418945,-0.9346929904870738
|
|
|
|
|
INTC,1985-05-06,0.53125,-3.773529498135264
|
|
|
|
|
INTC,1985-05-07,0.5416669845581055,1.960844152113972
|
|
|
|
|
INTC,1985-05-08,0.546875,0.9614792096186653
|
|
|
|
|
INTC,1985-05-09,0.5364580154418945,-1.9048200334821463
|
|
|
|
|
INTC,1985-05-10,0.5885419845581055,9.708862132166661
|
|
|
|
|
INTC,1985-05-13,0.578125,-1.7699645618191262
|
|
|
|
|
INTC,1985-05-14,0.5625,-2.7027027027026973
|
|
|
|
|
INTC,1985-05-15,0.5677080154418945,0.925869411892366
|
|
|
|
|
INTC,1985-05-16,0.578125,1.8349194083506326
|
|
|
|
|
INTC,1985-05-17,0.5729169845581055,-0.9008459142736513
|
|
|
|
|
INTC,1985-05-20,0.5833330154418945,1.8180698363870373
|
|
|
|
|
INTC,1985-05-21,0.5807290077209473,-0.44640156686051036
|
|
|
|
|
INTC,1985-05-22,0.578125,-0.44840324597640313
|
|
|
|
|
INTC,1985-05-23,0.5677080154418945,-1.801856788429057
|
|
|
|
|
INTC,1985-05-24,0.5677080154418945,0.0
|
|
|
|
|
INTC,1985-05-28,0.5625,-0.9173757107939884
|
|
|
|
|
INTC,1985-05-29,0.5625,0.0
|
|
|
|
|
INTC,1985-05-30,0.5260419845581055,-6.4814249674479125
|
|
|
|
|
INTC,1985-05-31,0.5494790077209473,4.455352205875696
|
|
|
|
|
INTC,1985-06-03,0.5520830154418945,0.4739048597593998
|
|
|
|
|
INTC,1985-06-04,0.5520830154418945,0.0
|
|
|
|
|
INTC,1985-06-05,0.53125,-3.773529498135264
|
|
|
|
|
INTC,1985-06-06,0.5416669845581055,1.960844152113972
|
|
|
|
|
INTC,1985-06-07,0.5364580154418945,-0.9616552724660554
|
|
|
|
|
INTC,1985-06-10,0.5520830154418945,2.912623085168975
|
|
|
|
|
INTC,1985-06-11,0.5390629768371582,-2.3583479731422163
|
|
|
|
|
INTC,1985-06-12,0.5208330154418945,-3.381786948572174
|
|
|
|
|
INTC,1985-06-13,0.5104169845581055,-1.9998791503168634
|
|
|
|
|
INTC,1985-06-14,0.5104169845581055,0.0
|
|
|
|
|
INTC,1985-06-17,0.48958298563957214,-4.0817605112749895
|
|
|
|
|
INTC,1985-06-18,0.484375,-1.0637595243978115
|
|
|
|
|
INTC,1985-06-19,0.48958298563957214,1.0751970352665063
|
|
|
|
|
INTC,1985-06-20,0.47916701436042786,-2.127519048795634
|
|
|
|
|
INTC,1985-06-21,0.5,4.347750369957981
|
|
|
|
|
INTC,1985-06-24,0.5104169845581055,2.0833969116210938
|
|
|
|
|
INTC,1985-06-25,0.5104169845581055,0.0
|
|
|
|
|
INTC,1985-06-26,0.5416669845581055,6.122445166485746
|
|
|
|
|
INTC,1985-06-27,0.546875,0.9614792096186653
|
|
|
|
|
INTC,1985-06-28,0.5416669845581055,-0.9523228236607117
|
|
|
|
|
INTC,1985-07-01,0.546875,0.9614792096186653
|
|
|
|
|
INTC,1985-07-02,0.5572919845581055,1.9048200334821352
|
|
|
|
|
INTC,1985-07-03,0.5546879768371582,-0.4672609319891885
|
|
|
|
|
INTC,1985-07-05,0.5625,1.4083635285167206
|
|
|
|
|
INTC,1985-07-08,0.5520830154418945,-1.851908365885413
|
|
|
|
|
INTC,1985-07-09,0.546875,-0.9433391892568865
|
|
|
|
|
INTC,1985-07-10,0.5572919845581055,1.9048200334821352
|
|
|
|
|
INTC,1985-07-11,0.546875,-1.8692148544654619
|
|
|
|
|
INTC,1985-07-12,0.5520830154418945,0.9523228236607117
|
|
|
|
|
INTC,1985-07-15,0.5651040077209473,2.3585207142499343
|
|
|
|
|
INTC,1985-07-16,0.5703129768371582,0.9217717526404767
|
|
|
|
|
INTC,1985-07-17,0.59375,4.109501995346276
|
|
|
|
|
INTC,1985-07-18,0.5885419845581055,-0.8771394428453982
|
|
|
|
|
INTC,1985-07-19,0.59375,0.8849012608344031
|
|
|
|
|
INTC,1985-07-22,0.5989580154418945,0.8771394428453982
|
|
|
|
|
INTC,1985-07-23,0.6041669845581055,0.8696718270591708
|
|
|
|
|
INTC,1985-07-24,0.609375,0.8620158954405266
|
|
|
|
|
INTC,1985-07-25,0.6197919845581055,1.7094538762019162
|
|
|
|
|
INTC,1985-07-26,0.5989580154418945,-3.3614453938227373
|
|
|
|
|
INTC,1985-07-29,0.5677080154418945,-5.217394073430103
|
|
|
|
|
INTC,1985-07-30,0.5703129768371582,0.4588558421596334
|
|
|
|
|
INTC,1985-07-31,0.5885419845581055,3.1963164895951968
|
|
|
|
|
INTC,1985-08-01,0.6145830154418945,4.424668344322358
|
|
|
|
|
INTC,1985-08-02,0.6145830154418945,0.0
|
|
|
|
|
INTC,1985-08-05,0.609375,-0.8474063407284183
|
|
|
|
|
INTC,1985-08-06,0.59375,-2.564102564102566
|
|
|
|
|
INTC,1985-08-07,0.5885419845581055,-0.8771394428453982
|
|
|
|
|
INTC,1985-08-08,0.6041669845581055,2.6548658226535293
|
|
|
|
|
INTC,1985-08-09,0.5989580154418945,-0.862173744899486
|
|
|
|
|
INTC,1985-08-12,0.5885419845581055,-1.7390252096558756
|
|
|
|
|
INTC,1985-08-13,0.5833330154418945,-0.8850633009847231
|
|
|
|
|
INTC,1985-08-14,0.5729169845581055,-1.7856062674420303
|
|
|
|
|
INTC,1985-08-15,0.5572919845581055,-2.7272712140052335
|
|
|
|
|
INTC,1985-08-16,0.546875,-1.8692148544654619
|
|
|
|
|
INTC,1985-08-19,0.53125,-2.857142857142858
|
|
|
|
|
INTC,1985-08-20,0.5546879768371582,4.411854463465081
|
|
|
|
|
INTC,1985-08-21,0.546875,-1.4085354583865284
|
|
|
|
|
INTC,1985-08-22,0.546875,0.0
|
|
|
|
|
INTC,1985-08-23,0.5416669845581055,-0.9523228236607117
|
|
|
|
|
INTC,1985-08-26,0.5416669845581055,0.0
|
|
|
|
|
INTC,1985-08-27,0.5364580154418945,-0.9616552724660554
|
|
|
|
|
INTC,1985-08-28,0.5390629768371582,0.48558532453242265
|
|
|
|
|
INTC,1985-08-29,0.5416669845581055,0.48306187455606775
|
|
|
|
|
INTC,1985-08-30,0.5416669845581055,0.0
|
|
|
|
|
INTC,1985-09-03,0.5364580154418945,-0.9616552724660554
|
|
|
|
|
INTC,1985-09-04,0.5260419845581055,-1.9416302085092485
|
|
|
|
|
INTC,1985-09-05,0.515625,-1.9802572539635022
|
|
|
|
|
INTC,1985-09-06,0.53125,3.0303030303030276
|
|
|
|
|
INTC,1985-09-09,0.546875,2.941176470588225
|
|
|
|
|
INTC,1985-09-10,0.5364580154418945,-1.9048200334821463
|
|
|
|
|
INTC,1985-09-11,0.53125,-0.9708151042546298
|
|
|
|
|
INTC,1985-09-12,0.5364580154418945,0.9803323184742752
|
|
|
|
|
INTC,1985-09-13,0.53125,-0.9708151042546298
|
|
|
|
|
INTC,1985-09-16,0.5260419845581055,-0.980332318474264
|
|
|
|
|
INTC,1985-09-17,0.5130209922790527,-2.4752762443459475
|
|
|
|
|
INTC,1985-09-18,0.53125,3.553267409188554
|
|
|
|
|
INTC,1985-09-19,0.546875,2.941176470588225
|
|
|
|
|
INTC,1985-09-20,0.546875,0.0
|
|
|
|
|
INTC,1985-09-23,0.5572919845581055,1.9048200334821352
|
|
|
|
|
INTC,1985-09-24,0.546875,-1.8692148544654619
|
|
|
|
|
INTC,1985-09-25,0.5260419845581055,-3.80946568080357
|
|
|
|
|
INTC,1985-09-26,0.5364580154418945,1.980075961529737
|
|
|
|
|
INTC,1985-09-30,0.5364580154418945,0.0
|
|
|
|
|
INTC,1985-10-01,0.5416669845581055,0.9709928766597375
|
|
|
|
|
INTC,1985-10-02,0.515625,-4.807748173788118
|
|
|
|
|
INTC,1985-10-03,0.5130209922790527,-0.5050196792140138
|
|
|
|
|
INTC,1985-10-04,0.5,-2.5381012619401955
|
|
|
|
|
INTC,1985-10-07,0.47916701436042786,-4.166597127914429
|
|
|
|
|
INTC,1985-10-08,0.46875,-2.1739840281643885
|
|
|
|
|
INTC,1985-10-09,0.47916701436042786,2.2222963968912657
|
|
|
|
|
INTC,1985-10-10,0.453125,-5.434851227225579
|
|
|
|
|
INTC,1985-10-11,0.47916701436042786,5.747203169197879
|
|
|
|
|
INTC,1985-10-14,0.5052080154418945,5.434639760465387
|
|
|
|
|
INTC,1985-10-15,0.4921880066394806,-2.577158003129787
|
|
|
|
|
INTC,1985-10-16,0.5052080154418945,2.6453323987536415
|
|
|
|
|
INTC,1985-10-17,0.48958298563957214,-3.092791350243229
|
|
|
|
|
INTC,1985-10-18,0.47395798563957214,-3.1914916282452355
|
|
|
|
|
INTC,1985-10-21,0.47395798563957214,0.0
|
|
|
|
|
INTC,1985-10-22,0.48958298563957214,3.296705715152193
|
|
|
|
|
INTC,1985-10-23,0.5052080154418945,3.191497715532421
|
|
|
|
|
INTC,1985-10-24,0.5260419845581055,4.123839780726346
|
|
|
|
|
INTC,1985-10-25,0.515625,-1.9802572539635022
|
|
|
|
|
INTC,1985-10-28,0.5208330154418945,1.0100393584280276
|
|
|
|
|
INTC,1985-10-29,0.5364580154418945,3.0000018310557985
|
|
|
|
|
INTC,1985-10-30,0.5364580154418945,0.0
|
|
|
|
|
INTC,1985-10-31,0.53125,-0.9708151042546298
|
|
|
|
|
INTC,1985-11-01,0.5364580154418945,0.9803323184742752
|
|
|
|
|
INTC,1985-11-04,0.5208330154418945,-2.912623085168986
|
|
|
|
|
INTC,1985-11-05,0.515625,-0.9999395751584372
|
|
|
|
|
INTC,1985-11-06,0.5416669845581055,5.050566702178028
|
|
|
|
|
INTC,1985-11-07,0.5520830154418945,1.9229584192373306
|
|
|
|
|
INTC,1985-11-08,0.546875,-0.9433391892568865
|
|
|
|
|
INTC,1985-11-11,0.5625,2.857142857142847
|
|
|
|
|
INTC,1985-11-12,0.5572919845581055,-0.925869411892366
|
|
|
|
|
INTC,1985-11-13,0.5572919845581055,0.0
|
|
|
|
|
INTC,1985-11-14,0.5625,0.934521863978377
|
|
|
|
|
INTC,1985-11-15,0.578125,2.777777777777768
|
|
|
|
|
INTC,1985-11-18,0.5833330154418945,0.9008459142736402
|
|
|
|
|
INTC,1985-11-19,0.6145830154418945,5.357145776555616
|
|
|
|
|
INTC,1985-11-20,0.5885419845581055,-4.23718687784842
|
|
|
|
|
INTC,1985-11-21,0.5989580154418945,1.7698025216688285
|
|
|
|
|
INTC,1985-11-22,0.59375,-0.8695126048279378
|
|
|
|
|
INTC,1985-11-25,0.578125,-2.631578947368418
|
|
|
|
|
INTC,1985-11-26,0.5833330154418945,0.9008459142736402
|
|
|
|
|
INTC,1985-11-27,0.6041669845581055,3.571539509113597
|
|
|
|
|
INTC,1985-11-29,0.59375,-1.7241896403400125
|
|
|
|
|
INTC,1985-12-02,0.5833330154418945,-1.754439504523031
|
|
|
|
|
INTC,1985-12-03,0.5885419845581055,0.8929666208357778
|
|
|
|
|
INTC,1985-12-04,0.6145830154418945,4.424668344322358
|
|
|
|
|
INTC,1985-12-05,0.6197919845581055,0.8475615149347471
|
|
|
|
|
INTC,1985-12-06,0.6119790077209473,-1.260580490199248
|
|
|
|
|
INTC,1985-12-09,0.6197919845581055,1.2766739934845672
|
|
|
|
|
INTC,1985-12-10,0.6197919845581055,0.0
|
|
|
|
|
INTC,1985-12-11,0.625,0.8402844134242304
|
|
|
|
|
INTC,1985-12-12,0.6197919845581055,-0.8332824707031228
|
|
|
|
|
INTC,1985-12-13,0.6380209922790527,2.94114931704772
|
|
|
|
|
INTC,1985-12-16,0.640625,0.40813825132077763
|
|
|
|
|
INTC,1985-12-17,0.6197919845581055,-3.2519828982469523
|
|
|
|
|
INTC,1985-12-18,0.5989580154418945,-3.3614453938227373
|
|
|
|
|
INTC,1985-12-19,0.6041669845581055,0.8696718270591708
|
|
|
|
|
INTC,1985-12-20,0.59375,-1.7241896403400125
|
|
|
|
|
INTC,1985-12-23,0.5833330154418945,-1.754439504523031
|
|
|
|
|
INTC,1985-12-24,0.5833330154418945,0.0
|
|
|
|
|
INTC,1985-12-26,0.5885419845581055,0.8929666208357778
|
|
|
|
|
INTC,1985-12-27,0.609375,3.5397670834879547
|
|
|
|
|
INTC,1985-12-30,0.6145830154418945,0.8546486879006387
|
|
|
|
|
INTC,1985-12-31,0.609375,-0.8474063407284183
|
|
|
|
|
INTC,1986-01-02,0.5989580154418945,-1.7094538762019273
|
|
|
|
|
INTC,1986-01-03,0.5885419845581055,-1.7390252096558756
|
|
|
|
|
INTC,1986-01-06,0.5572919845581055,-5.309731645307069
|
|
|
|
|
INTC,1986-01-07,0.5677080154418945,1.8690437279567762
|
|
|
|
|
INTC,1986-01-08,0.5572919845581055,-1.8347514215879768
|
|
|
|
|
INTC,1986-01-09,0.5572919845581055,0.0
|
|
|
|
|
INTC,1986-01-10,0.5729169845581055,2.80373671844385
|
|
|
|
|
INTC,1986-01-13,0.5729169845581055,0.0
|
|
|
|
|
INTC,1986-01-14,0.5833330154418945,1.8180698363870373
|
|
|
|
|
INTC,1986-01-15,0.5911459922790527,1.3393681876962882
|
|
|
|
|
INTC,1986-01-16,0.6197919845581055,4.845840562770887
|
|
|
|
|
INTC,1986-01-17,0.6354169845581055,2.5210071103356047
|
|
|
|
|
INTC,1986-01-20,0.6302080154418945,-0.8197717786586178
|
|
|
|
|
INTC,1986-01-21,0.6197919845581055,-1.6527925111338826
|
|
|
|
|
INTC,1986-01-22,0.6145830154418945,-0.8404382834871216
|
|
|
|
|
INTC,1986-01-23,0.6145830154418945,0.0
|
|
|
|
|
INTC,1986-01-24,0.609375,-0.8474063407284183
|
|
|
|
|
INTC,1986-01-27,0.578125,-5.128205128205132
|
|
|
|
|
INTC,1986-01-28,0.5885419845581055,1.801856788429057
|
|
|
|
|
INTC,1986-01-29,0.5989580154418945,1.7698025216688285
|
|
|
|
|
INTC,1986-01-30,0.5833330154418945,-2.6086970367150575
|
|
|
|
|
INTC,1986-01-31,0.5885419845581055,0.8929666208357778
|
|
|
|
|
INTC,1986-02-03,0.5989580154418945,1.7698025216688285
|
|
|
|
|
INTC,1986-02-04,0.6302080154418945,5.217394073430115
|
|
|
|
|
INTC,1986-02-05,0.6666669845581055,5.785227769698609
|
|
|
|
|
INTC,1986-02-06,0.6302080154418945,-5.4688427596842
|
|
|
|
|
INTC,1986-02-07,0.6354169845581055,0.8265475824769553
|
|
|
|
|
INTC,1986-02-10,0.6145830154418945,-3.278786941885059
|
|
|
|
|
INTC,1986-02-11,0.609375,-0.8474063407284183
|
|
|
|
|
INTC,1986-02-12,0.5989580154418945,-1.7094538762019273
|
|
|
|
|
INTC,1986-02-13,0.5833330154418945,-2.6086970367150575
|
|
|
|
|
INTC,1986-02-14,0.5989580154418945,2.6785728882778193
|
|
|
|
|
INTC,1986-02-18,0.5989580154418945,0.0
|
|
|
|
|
INTC,1986-02-19,0.5885419845581055,-1.7390252096558756
|
|
|
|
|
INTC,1986-02-20,0.59375,0.8849012608344031
|
|
|
|
|
INTC,1986-02-21,0.609375,2.6315789473684292
|
|
|
|
|
INTC,1986-02-24,0.609375,0.0
|
|
|
|
|
INTC,1986-02-25,0.5989580154418945,-1.7094538762019273
|
|
|
|
|
INTC,1986-02-26,0.5885419845581055,-1.7390252096558756
|
|
|
|
|
INTC,1986-02-27,0.5885419845581055,0.0
|
|
|
|
|
INTC,1986-02-28,0.578125,-1.7699645618191262
|
|
|
|
|
INTC,1986-03-03,0.546875,-5.405405405405405
|
|
|
|
|
INTC,1986-03-04,0.5520830154418945,0.9523228236607117
|
|
|
|
|
INTC,1986-03-05,0.5677080154418945,2.8301903088783664
|
|
|
|
|
INTC,1986-03-06,0.5625,-0.9173757107939884
|
|
|
|
|
INTC,1986-03-07,0.53125,-5.555555555555558
|
|
|
|
|
INTC,1986-03-10,0.5572919845581055,4.902020622702197
|
|
|
|
|
INTC,1986-03-11,0.5885419845581055,5.607473436887678
|
|
|
|
|
INTC,1986-03-12,0.59375,0.8849012608344031
|
|
|
|
|
INTC,1986-03-13,0.5885419845581055,-0.8771394428453982
|
|
|
|
|
INTC,1986-03-14,0.5677080154418945,-3.5399291236382524
|
|
|
|
|
INTC,1986-03-17,0.5677080154418945,0.0
|
|
|
|
|
INTC,1986-03-18,0.5729169845581055,0.9175436975566331
|
|
|
|
|
INTC,1986-03-19,0.5625,-1.8182362958117149
|
|
|
|
|
INTC,1986-03-20,0.5729169845581055,1.851908365885424
|
|
|
|
|
INTC,1986-03-21,0.5677080154418945,-0.9092013776181962
|
|
|
|
|
INTC,1986-03-24,0.578125,1.8349194083506326
|
|
|
|
|
INTC,1986-03-25,0.5729169845581055,-0.9008459142736513
|
|
|
|
|
INTC,1986-03-26,0.5572919845581055,-2.7272712140052335
|
|
|
|
|
INTC,1986-03-27,0.546875,-1.8692148544654619
|
|
|
|
|
INTC,1986-03-31,0.5416669845581055,-0.9523228236607117
|
|
|
|
|
INTC,1986-04-01,0.5260419845581055,-2.884613691703386
|
|
|
|
|
INTC,1986-04-02,0.5260419845581055,0.0
|
|
|
|
|
INTC,1986-04-03,0.5260419845581055,0.0
|
|
|
|
|
INTC,1986-04-04,0.5260419845581055,0.0
|
|
|
|
|
INTC,1986-04-07,0.5208330154418945,-0.9902192731986337
|
|
|
|
|
INTC,1986-04-08,0.546875,5.000064086953171
|
|
|
|
|
INTC,1986-04-09,0.5416669845581055,-0.9523228236607117
|
|
|
|
|
INTC,1986-04-10,0.5833330154418945,7.692185802644103
|
|
|
|
|
INTC,1986-04-11,0.59375,1.7857697545567985
|
|
|
|
|
INTC,1986-04-14,0.5885419845581055,-0.8771394428453982
|
|
|
|
|
INTC,1986-04-15,0.5833330154418945,-0.8850633009847231
|
|
|
|
|
INTC,1986-04-16,0.6041669845581055,3.571539509113597
|
|
|
|
|
INTC,1986-04-17,0.6041669845581055,0.0
|
|
|
|
|
INTC,1986-04-18,0.59375,-1.7241896403400125
|
|
|
|
|
INTC,1986-04-21,0.59375,0.0
|
|
|
|
|
INTC,1986-04-22,0.6041669845581055,1.754439504523031
|
|
|
|
|
INTC,1986-04-23,0.5989580154418945,-0.862173744899486
|
|
|
|
|
INTC,1986-04-24,0.6197919845581055,3.4783688637742394
|
|
|
|
|
INTC,1986-04-25,0.6458330154418945,4.201575937184088
|
|
|
|
|
INTC,1986-04-28,0.640625,-0.8064027879297941
|
|
|
|
|
INTC,1986-04-29,0.6197919845581055,-3.2519828982469523
|
|
|
|
|
INTC,1986-04-30,0.59375,-4.201729807246968
|
|
|
|
|
INTC,1986-05-01,0.5989580154418945,0.8771394428453982
|
|
|
|
|
INTC,1986-05-02,0.5833330154418945,-2.6086970367150575
|
|
|
|
|
INTC,1986-05-05,0.5833330154418945,0.0
|
|
|
|
|
INTC,1986-05-06,0.6041669845581055,3.571539509113597
|
|
|
|
|
INTC,1986-05-07,0.59375,-1.7241896403400125
|
|
|
|
|
INTC,1986-05-08,0.5963540077209473,0.438569721422688
|
|
|
|
|
INTC,1986-05-09,0.609375,2.1834333483922386
|
|
|
|
|
INTC,1986-05-12,0.609375,0.0
|
|
|
|
|
INTC,1986-05-13,0.6015629768371582,-1.2819730318509581
|
|
|
|
|
INTC,1986-05-14,0.5859379768371582,-2.5974005385357435
|
|
|
|
|
INTC,1986-05-15,0.5625,-4.000078124936424
|
|
|
|
|
INTC,1986-05-16,0.546875,-2.777777777777779
|
|
|
|
|
INTC,1986-05-19,0.5520830154418945,0.9523228236607117
|
|
|
|
|
INTC,1986-05-20,0.5572919845581055,0.9435119303646156
|
|
|
|
|
INTC,1986-05-21,0.5520830154418945,-0.9346929904870738
|
|
|
|
|
INTC,1986-05-22,0.5494790077209473,-0.47166959462844327
|
|
|
|
|
INTC,1986-05-23,0.5338540077209473,-2.8436027182925927
|
|
|
|
|
INTC,1986-05-27,0.5416669845581055,1.463504389619974
|
|
|
|
|
INTC,1986-05-28,0.5416669845581055,0.0
|
|
|
|
|
INTC,1986-05-29,0.5625,3.8460929013220513
|
|
|
|
|
INTC,1986-05-30,0.5677080154418945,0.925869411892366
|
|
|
|
|
INTC,1986-06-02,0.546875,-3.6696708299385983
|
|
|
|
|
INTC,1986-06-03,0.5520830154418945,0.9523228236607117
|
|
|
|
|
INTC,1986-06-04,0.546875,-0.9433391892568865
|
|
|
|
|
INTC,1986-06-05,0.5520830154418945,0.9523228236607117
|
|
|
|
|
INTC,1986-06-06,0.5364580154418945,-2.8301903088783775
|
|
|
|
|
INTC,1986-06-09,0.5208330154418945,-2.912623085168986
|
|
|
|
|
INTC,1986-06-10,0.5208330154418945,0.0
|
|
|
|
|
INTC,1986-06-11,0.515625,-0.9999395751584372
|
|
|
|
|
INTC,1986-06-12,0.5078129768371582,-1.5150590376420414
|
|
|
|
|
INTC,1986-06-13,0.5130209922790527,1.025577462461058
|
|
|
|
|
INTC,1986-06-16,0.49479201436042786,-3.5532616000066963
|
|
|
|
|
INTC,1986-06-17,0.46875,-5.263224466969207
|
|
|
|
|
INTC,1986-06-18,0.47395798563957214,1.1110369364420558
|
|
|
|
|
INTC,1986-06-19,0.49479201436042786,4.395754339436153
|
|
|
|
|
INTC,1986-06-20,0.5,1.0525605685661743
|
|
|
|
|
INTC,1986-06-23,0.48958298563957214,-2.0834028720855713
|
|
|
|
|
INTC,1986-06-24,0.5,2.127732103847424
|
|
|
|
|
INTC,1986-06-25,0.5,0.0
|
|
|
|
|
INTC,1986-06-26,0.47916701436042786,-4.166597127914429
|
|
|
|
|
INTC,1986-06-27,0.47916701436042786,0.0
|
|
|
|
|
INTC,1986-06-30,0.47916701436042786,0.0
|
|
|
|
|
INTC,1986-07-01,0.47395798563957214,-1.0871008572675867
|
|
|
|
|
INTC,1986-07-02,0.46875,-1.0988285454341162
|
|
|
|
|
INTC,1986-07-03,0.46354201436042786,-1.1110369364420558
|
|
|
|
|
INTC,1986-07-07,0.44791701436042786,-3.3707839884931645
|
|
|
|
|
INTC,1986-07-08,0.453125,1.1627121704694598
|
|
|
|
|
INTC,1986-07-09,0.44791701436042786,-1.149348554940055
|
|
|
|
|
INTC,1986-07-10,0.4375,-2.3256572147191346
|
|
|
|
|
INTC,1986-07-11,0.40104201436042786,-8.333253860473633
|
|
|
|
|
INTC,1986-07-14,0.40104201436042786,0.0
|
|
|
|
|
INTC,1986-07-15,0.39583298563957214,-1.2988735679384966
|
|
|
|
|
INTC,1986-07-16,0.3828130066394806,-3.2892607418894992
|
|
|
|
|
INTC,1986-07-17,0.390625,2.040681279117673
|
|
|
|
|
INTC,1986-07-18,0.36458298563957214,-6.666755676269531
|
|
|
|
|
INTC,1986-07-21,0.36458298563957214,0.0
|
|
|
|
|
INTC,1986-07-22,0.38020798563957214,4.285718372893821
|
|
|
|
|
INTC,1986-07-23,0.375,-1.3697728181093938
|
|
|
|
|
INTC,1986-07-24,0.38541701436042786,2.7778704961140877
|
|
|
|
|
INTC,1986-07-25,0.41145798563957214,6.75657023661953
|
|
|
|
|
INTC,1986-07-28,0.39583298563957214,-3.7974715633997014
|
|
|
|
|
INTC,1986-07-29,0.390625,-1.3157027909529218
|
|
|
|
|
INTC,1986-07-30,0.40104201436042786,2.6667556762695277
|
|
|
|
|
INTC,1986-07-31,0.38020798563957214,-5.19497408621421
|
|
|
|
|
INTC,1986-08-01,0.38020798563957214,0.0
|
|
|
|
|
INTC,1986-08-04,0.375,-1.3697728181093938
|
|
|
|
|
INTC,1986-08-05,0.34635400772094727,-7.6389312744140625
|
|
|
|
|
INTC,1986-08-06,0.35416701436042786,2.25578641081452
|
|
|
|
|
INTC,1986-08-07,0.36458298563957214,2.9409772386493893
|
|
|
|
|
INTC,1986-08-08,0.39583298563957214,8.571436745787642
|
|
|
|
|
INTC,1986-08-11,0.40625,2.6316690974089507
|
|
|
|
|
INTC,1986-08-12,0.42708298563957214,5.128119542048526
|
|
|
|
|
INTC,1986-08-13,0.41666701436042786,-2.438863553308268
|
|
|
|
|
INTC,1986-08-14,0.41145798563957214,-1.2501658497856893
|
|
|
|
|
INTC,1986-08-15,0.41145798563957214,0.0
|
|
|
|
|
INTC,1986-08-18,0.41145798563957214,0.0
|
|
|
|
|
INTC,1986-08-19,0.421875,2.5317322117920815
|
|
|
|
|
INTC,1986-08-20,0.44270798563957214,4.93818918863933
|
|
|
|
|
INTC,1986-08-21,0.44791701436042786,1.176628588104256
|
|
|
|
|
INTC,1986-08-22,0.46875,4.651081555658054
|
|
|
|
|
INTC,1986-08-25,0.453125,-3.3333333333333326
|
|
|
|
|
INTC,1986-08-26,0.46875,3.4482758620689724
|
|
|
|
|
INTC,1986-08-27,0.46875,0.0
|
|
|
|
|
INTC,1986-08-28,0.46354201436042786,-1.1110369364420558
|
|
|
|
|
INTC,1986-08-29,0.47916701436042786,3.3707839884931756
|
|
|
|
|
INTC,1986-09-02,0.453125,-5.434851227225579
|
|
|
|
|
INTC,1986-09-03,0.45833298563957214,1.1493485549400662
|
|
|
|
|
INTC,1986-09-04,0.47395798563957214,3.409093495244808
|
|
|
|
|
INTC,1986-09-05,0.46875,-1.0988285454341162
|
|
|
|
|
INTC,1986-09-08,0.46354201436042786,-1.1110369364420558
|
|
|
|
|
INTC,1986-09-09,0.453125,-2.2472643336981513
|
|
|
|
|
INTC,1986-09-10,0.453125,0.0
|
|
|
|
|
INTC,1986-09-11,0.42708298563957214,-5.747203169197867
|
|
|
|
|
INTC,1986-09-12,0.41666701436042786,-2.438863553308268
|
|
|
|
|
INTC,1986-09-15,0.40104201436042786,-3.749996870758765
|
|
|
|
|
INTC,1986-09-16,0.41666701436042786,3.8961005182757136
|
|
|
|
|
INTC,1986-09-17,0.42708298563957214,2.4998310209730645
|
|
|
|
|
INTC,1986-09-18,0.44270798563957214,3.658539563827623
|
|
|
|
|
INTC,1986-09-19,0.42708298563957214,-3.529414536633413
|
|
|
|
|
INTC,1986-09-22,0.4375,2.439107787173489
|
|
|
|
|
INTC,1986-09-23,0.4296880066394806,-1.785598482404438
|
|
|
|
|
INTC,1986-09-24,0.41666701436042786,-3.03033644827273
|
|
|
|
|
INTC,1986-09-25,0.40104201436042786,-3.749996870758765
|
|
|
|
|
INTC,1986-09-26,0.40625,1.2986134751686196
|
|
|
|
|
INTC,1986-09-29,0.40104201436042786,-1.2819656958946823
|
|
|
|
|
INTC,1986-09-30,0.40625,1.2986134751686196
|
|
|
|
|
INTC,1986-10-01,0.40885400772094727,0.6409865159254791
|
|
|
|
|
INTC,1986-10-02,0.390625,-4.4585615835247
|
|
|
|
|
INTC,1986-10-03,0.41145798563957214,5.333244323730479
|
|
|
|
|
INTC,1986-10-06,0.41145798563957214,0.0
|
|
|
|
|
INTC,1986-10-07,0.39322900772094727,-4.430337617652425
|
|
|
|
|
INTC,1986-10-08,0.38541701436042786,-1.9866269291260341
|
|
|
|
|
INTC,1986-10-09,0.390625,1.3512599199115405
|
|
|
|
|
INTC,1986-10-10,0.40625,4.0000000000000036
|
|
|
|
|
INTC,1986-10-13,0.41145798563957214,1.2819656958946712
|
|
|
|
|
INTC,1986-10-14,0.41145798563957214,0.0
|
|
|
|
|
INTC,1986-10-15,0.40104201436042786,-2.531478703215262
|
|
|
|
|
INTC,1986-10-16,0.40104201436042786,0.0
|
|
|
|
|
INTC,1986-10-17,0.40104201436042786,0.0
|
|
|
|
|
INTC,1986-10-20,0.390625,-2.597487043107105
|
|
|
|
|
INTC,1986-10-21,0.39583298563957214,1.3332443237304759
|
|
|
|
|
INTC,1986-10-22,0.40104201436042786,1.315966306456029
|
|
|
|
|
INTC,1986-10-23,0.421875,5.194713993444333
|
|
|
|
|
INTC,1986-10-24,0.43229201436042786,2.469218218768088
|
|
|
|
|
INTC,1986-10-27,0.4375,1.2047378777693352
|
|
|
|
|
INTC,1986-10-28,0.41666701436042786,-4.761825289045063
|
|
|
|
|
INTC,1986-10-29,0.421875,1.2499155104865434
|
|
|
|
|
INTC,1986-10-30,0.42708298563957214,1.2344854849356102
|
|
|
|
|
INTC,1986-10-31,0.421875,-1.219431776654134
|
|
|
|
|
INTC,1986-11-03,0.421875,0.0
|
|
|
|
|
INTC,1986-11-04,0.44791701436042786,6.172921922471786
|
|
|
|
|
INTC,1986-11-05,0.44270798563957214,-1.1629450442496747
|
|
|
|
|
INTC,1986-11-06,0.44791701436042786,1.176628588104256
|
|
|
|
|
INTC,1986-11-07,0.44270798563957214,-1.1629450442496747
|
|
|
|
|
INTC,1986-11-10,0.43489599227905273,-1.764592827308853
|
|
|
|
|
INTC,1986-11-11,0.43229201436042786,-0.5987587756279056
|
|
|
|
|
INTC,1986-11-12,0.421875,-2.40971704643671
|
|
|
|
|
INTC,1986-11-13,0.41666701436042786,-1.2344854849356213
|
|
|
|
|
INTC,1986-11-14,0.421875,1.2499155104865434
|
|
|
|
|
INTC,1986-11-17,0.42708298563957214,1.2344854849356102
|
|
|
|
|
INTC,1986-11-18,0.41666701436042786,-2.438863553308268
|
|
|
|
|
INTC,1986-11-19,0.41666701436042786,0.0
|
|
|
|
|
INTC,1986-11-20,0.42708298563957214,2.4998310209730645
|
|
|
|
|
INTC,1986-11-21,0.4375,2.439107787173489
|
|
|
|
|
INTC,1986-11-24,0.44791701436042786,2.381031853812088
|
|
|
|
|
INTC,1986-11-25,0.46354201436042786,3.4883693851885944
|
|
|
|
|
INTC,1986-11-26,0.46875,1.1235196547950244
|
|
|
|
|
INTC,1986-11-28,0.47916701436042786,2.2222963968912657
|
|
|
|
|
INTC,1986-12-01,0.48958298563957214,2.1737663417936037
|
|
|
|
|
INTC,1986-12-02,0.484375,-1.0637595243978115
|
|
|
|
|
INTC,1986-12-03,0.47916701436042786,-1.0751970352665063
|
|
|
|
|
INTC,1986-12-04,0.47135400772094727,-1.6305393329106854
|
|
|
|
|
INTC,1986-12-05,0.45833298563957214,-2.7624719145453613
|
|
|
|
|
INTC,1986-12-08,0.46354201436042786,1.136516219444017
|
|
|
|
|
INTC,1986-12-09,0.45833298563957214,-1.123744678903138
|
|
|
|
|
INTC,1986-12-10,0.46354201436042786,1.136516219444017
|
|
|
|
|
INTC,1986-12-11,0.46875,1.1235196547950244
|
|
|
|
|
INTC,1986-12-12,0.46875,0.0
|
|
|
|
|
INTC,1986-12-15,0.46875,0.0
|
|
|
|
|
INTC,1986-12-16,0.47395798563957214,1.1110369364420558
|
|
|
|
|
INTC,1986-12-17,0.47395798563957214,0.0
|
|
|
|
|
INTC,1986-12-18,0.47395798563957214,0.0
|
|
|
|
|
INTC,1986-12-19,0.47395798563957214,0.0
|
|
|
|
|
INTC,1986-12-22,0.47395798563957214,0.0
|
|
|
|
|
INTC,1986-12-23,0.453125,-4.3955342605863095
|
|
|
|
|
INTC,1986-12-24,0.44791701436042786,-1.149348554940055
|
|
|
|
|
INTC,1986-12-26,0.45833298563957214,2.3254243409389197
|
|
|
|
|
INTC,1986-12-29,0.44791701436042786,-2.2725772758008023
|
|
|
|
|
INTC,1986-12-30,0.44270798563957214,-1.1629450442496747
|
|
|
|
|
INTC,1986-12-31,0.4375,-1.176392974264573
|
|
|
|
|
INTC,1987-01-02,0.44270798563957214,1.1903967176164931
|
|
|
|
|
INTC,1987-01-05,0.44791701436042786,1.176628588104256
|
|
|
|
|
INTC,1987-01-06,0.45833298563957214,2.3254243409389197
|
|
|
|
|
INTC,1987-01-07,0.484375,5.681898352589232
|
|
|
|
|
INTC,1987-01-08,0.5052080154418945,4.301009639616926
|
|
|
|
|
INTC,1987-01-09,0.515625,2.061919890363173
|
|
|
|
|
INTC,1987-01-12,0.53125,3.0303030303030276
|
|
|
|
|
INTC,1987-01-13,0.5364580154418945,0.9803323184742752
|
|
|
|
|
INTC,1987-01-14,0.5807290077209473,8.252461703379632
|
|
|
|
|
INTC,1987-01-15,0.6015629768371582,3.5875544082037747
|
|
|
|
|
INTC,1987-01-16,0.5729169845581055,-4.761927409440148
|
|
|
|
|
INTC,1987-01-19,0.6041669845581055,5.454542428010467
|
|
|
|
|
INTC,1987-01-20,0.5833330154418945,-3.448379280680014
|
|
|
|
|
INTC,1987-01-21,0.5729169845581055,-1.7856062674420303
|
|
|
|
|
INTC,1987-01-22,0.609375,6.363577346203986
|
|
|
|
|
INTC,1987-01-23,0.6119790077209473,0.4273243439503194
|
|
|
|
|
INTC,1987-01-26,0.5963540077209473,-2.5531921524871604
|
|
|
|
|
INTC,1987-01-27,0.609375,2.1834333483922386
|
|
|
|
|
INTC,1987-01-28,0.6197919845581055,1.7094538762019162
|
|
|
|
|
INTC,1987-01-29,0.5989580154418945,-3.3614453938227373
|
|
|
|
|
INTC,1987-01-30,0.6510419845581055,8.695762937204353
|
|
|
|
|
INTC,1987-02-02,0.7239580154418945,11.199896875050364
|
|
|
|
|
INTC,1987-02-03,0.7291669845581055,0.7195125967396576
|
|
|
|
|
INTC,1987-02-04,0.7213540077209473,-1.0714934991047476
|
|
|
|
|
INTC,1987-02-05,0.7239580154418945,0.36098887551403447
|
|
|
|
|
INTC,1987-02-06,0.7291669845581055,0.7195125967396576
|
|
|
|
|
INTC,1987-02-09,0.7291669845581055,0.0
|
|
|
|
|
INTC,1987-02-10,0.734375,0.7142418063608158
|
|
|
|
|
INTC,1987-02-11,0.7942709922790527,8.156050012466753
|
|
|
|
|
INTC,1987-02-12,0.7552080154418945,-4.918091837279903
|
|
|
|
|
INTC,1987-02-13,0.7552080154418945,0.0
|
|
|
|
|
INTC,1987-02-17,0.7760419845581055,2.758706037305547
|
|
|
|
|
INTC,1987-02-18,0.7708330154418945,-0.6712225910273428
|
|
|
|
|
INTC,1987-02-19,0.7760419845581055,0.675758434299123
|
|
|
|
|
INTC,1987-02-20,0.734375,-5.369166280588744
|
|
|
|
|
INTC,1987-02-23,0.7265629768371582,-1.0637648562167534
|
|
|
|
|
INTC,1987-02-24,0.75,3.2257387053861164
|
|
|
|
|
INTC,1987-02-25,0.7864580154418945,4.8610687255859375
|
|
|
|
|
INTC,1987-02-26,0.7916669845581055,0.6623327646148036
|
|
|
|
|
INTC,1987-02-27,0.7916669845581055,0.0
|
|
|
|
|
INTC,1987-03-02,0.7708330154418945,-2.631658200049869
|
|
|
|
|
INTC,1987-03-03,0.7447919845581055,-3.378297291646304
|
|
|
|
|
INTC,1987-03-04,0.7604169845581055,2.097901202477437
|
|
|
|
|
INTC,1987-03-05,0.7604169845581055,0.0
|
|
|
|
|
INTC,1987-03-06,0.75,-1.369904245913045
|
|
|
|
|
INTC,1987-03-09,0.7395830154418945,-1.3889312744140625
|
|
|
|
|
INTC,1987-03-10,0.75,1.4084942921358756
|
|
|
|
|
INTC,1987-03-11,0.7447919845581055,-0.6944020589192745
|
|
|
|
|
INTC,1987-03-12,0.7395830154418945,-0.6993857646442669
|
|
|
|
|
INTC,1987-03-13,0.7239580154418945,-2.112676964419502
|
|
|
|
|
INTC,1987-03-16,0.7421879768371582,2.5180964926724947
|
|
|
|
|
INTC,1987-03-17,0.7916669845581055,6.666640967670023
|
|
|
|
|
INTC,1987-03-18,0.796875,0.65785431797456
|
|
|
|
|
INTC,1987-03-19,0.8333330154418945,4.575123506433831
|
|
|
|
|
INTC,1987-03-20,0.8229169845581055,-1.249924182862927
|
|
|
|
|
INTC,1987-03-23,0.8151040077209473,-0.9494246666149064
|
|
|
|
|
INTC,1987-03-24,0.7994790077209473,-1.9169332811511897
|
|
|
|
|
INTC,1987-03-25,0.796875,-0.32571308261994947
|
|
|
|
|
INTC,1987-03-26,0.8229169845581055,3.268013748468146
|
|
|
|
|
INTC,1987-03-27,0.8489580154418945,3.164478479900712
|
|
|
|
|
INTC,1987-03-30,0.8020830154418945,-5.521474460147591
|
|
|
|
|
INTC,1987-03-31,0.8177080154418945,1.9480527201279463
|
|
|
|
|
INTC,1987-04-01,0.8541669845581055,4.458678211257139
|
|
|
|
|
INTC,1987-04-02,0.84375,-1.2195489578064822
|
|
|
|
|
INTC,1987-04-03,0.9010419845581055,6.7901611328125
|
|
|
|
|
INTC,1987-04-06,0.8854169845581055,-1.7341034344435013
|
|
|
|
|
INTC,1987-04-07,0.875,-1.1765060688670226
|
|
|
|
|
INTC,1987-04-08,0.9114580154418945,4.166630336216515
|
|
|
|
|
INTC,1987-04-09,0.9166669845581055,0.571498525215719
|
|
|
|
|
INTC,1987-04-10,0.9348959922790527,1.9886183344690833
|
|
|
|
|
INTC,1987-04-13,0.8697919845581055,-6.963770115458434
|
|
|
|
|
INTC,1987-04-14,0.8489580154418945,-2.3952818014062904
|
|
|
|
|
INTC,1987-04-15,0.8645830154418945,1.8404914867158562
|
|
|
|
|
INTC,1987-04-16,0.8958330154418945,3.6144591602956577
|
|
|
|
|
INTC,1987-04-20,0.8723959922790527,-2.6162267698161212
|
|
|
|
|
INTC,1987-04-21,0.9166669845581055,5.0746441605490356
|
|
|
|
|
INTC,1987-04-22,0.90625,-1.1363979213375064
|
|
|
|
|
INTC,1987-04-23,0.9322919845581055,2.873598296066815
|
|
|
|
|
INTC,1987-04-24,0.921875,-1.1173521526137487
|
|
|
|
|
INTC,1987-04-27,0.9479169845581055,2.824893240201276
|
|
|
|
|
INTC,1987-04-28,0.96875,2.197767924963001
|
|
|
|
|
INTC,1987-04-29,0.96875,0.0
|
|
|
|
|
INTC,1987-04-30,0.9791669845581055,1.0753016318044262
|
|
|
|
|
INTC,1987-05-01,0.9635419845581055,-1.595744162784607
|
|
|
|
|
INTC,1987-05-04,0.9635419845581055,0.0
|
|
|
|
|
INTC,1987-05-05,0.984375,2.1621284568569044
|
|
|
|
|
INTC,1987-05-06,0.9635419845581055,-2.116369822668651
|
|
|
|
|
INTC,1987-05-07,0.9479169845581055,-1.6216210866167757
|
|
|
|
|
INTC,1987-05-08,0.9427080154418945,-0.5495174367657563
|
|
|
|
|
INTC,1987-05-11,0.9322919845581055,-1.1049053061150116
|
|
|
|
|
INTC,1987-05-12,0.9140629768371582,-1.95528954693176
|
|
|
|
|
INTC,1987-05-13,0.9322919845581055,1.9942835650146762
|
|
|
|
|
INTC,1987-05-14,0.9322919845581055,0.0
|
|
|
|
|
INTC,1987-05-15,0.921875,-1.1173521526137487
|
|
|
|
|
INTC,1987-05-18,0.9114580154418945,-1.1299779859639814
|
|
|
|
|
INTC,1987-05-19,0.8541669845581055,-6.285646723509597
|
|
|
|
|
INTC,1987-05-20,0.8697919845581055,1.8292676118924822
|
|
|
|
|
INTC,1987-05-21,0.8697919845581055,0.0
|
|
|
|
|
INTC,1987-05-22,0.8307290077209473,-4.49107114467191
|
|
|
|
|
INTC,1987-05-26,0.8854169845581055,6.5831307597156385
|
|
|
|
|
INTC,1987-05-27,0.8854169845581055,0.0
|
|
|
|
|
INTC,1987-05-28,0.8984379768371582,1.4706056588186245
|
|
|
|
|
INTC,1987-05-29,0.9140629768371582,1.7391295117561656
|
|
|
|
|
INTC,1987-06-01,0.8802080154418945,-3.703788716222667
|
|
|
|
|
INTC,1987-06-02,0.828125,-5.9171257848347425
|
|
|
|
|
INTC,1987-06-03,0.84375,1.8867924528301883
|
|
|
|
|
INTC,1987-06-04,0.84375,0.0
|
|
|
|
|
INTC,1987-06-05,0.8385419845581055,-0.617246274594907
|
|
|
|
|
INTC,1987-06-08,0.8645830154418945,3.105513064740828
|
|
|
|
|
INTC,1987-06-09,0.9010419845581055,4.216942556704817
|
|
|
|
|
INTC,1987-06-10,0.8802080154418945,-2.3122084734407244
|
|
|
|
|
INTC,1987-06-11,0.8958330154418945,1.7751485700974623
|
|
|
|
|
INTC,1987-06-12,0.8802080154418945,-1.7441866654459681
|
|
|
|
|
INTC,1987-06-15,0.859375,-2.366828644639829
|
|
|
|
|
INTC,1987-06-16,0.8489580154418945,-1.2121582031250022
|
|
|
|
|
INTC,1987-06-17,0.8854169845581055,4.294555025460656
|
|
|
|
|
INTC,1987-06-18,0.8776040077209473,-0.8824064789154096
|
|
|
|
|
INTC,1987-06-19,0.859375,-2.07713360018561
|
|
|
|
|
INTC,1987-06-22,0.8854169845581055,3.030340021306821
|
|
|
|
|
INTC,1987-06-23,0.90625,2.3529044286734413
|
|
|
|
|
INTC,1987-06-24,0.890625,-1.7241379310344862
|
|
|
|
|
INTC,1987-06-25,0.8697919845581055,-2.3391455934758776
|
|
|
|
|
INTC,1987-06-26,0.9270830154418945,6.586750843984324
|
|
|
|
|
INTC,1987-06-29,0.9270830154418945,0.0
|
|
|
|
|
INTC,1987-06-30,0.9166669845581055,-1.1235273120416611
|
|
|
|
|
INTC,1987-07-01,0.9479169845581055,3.409089726850434
|
|
|
|
|
INTC,1987-07-02,0.9635419845581055,1.6483510955639158
|
|
|
|
|
INTC,1987-07-06,0.9322919845581055,-3.2432421732335515
|
|
|
|
|
INTC,1987-07-07,0.921875,-1.1173521526137487
|
|
|
|
|
INTC,1987-07-08,0.9088540077209473,-1.412446620100638
|
|
|
|
|
INTC,1987-07-09,0.9427080154418945,3.724911529612984
|
|
|
|
|
INTC,1987-07-10,0.953125,1.105006469391534
|
|
|
|
|
INTC,1987-07-13,0.9739580154418945,2.1857589971823854
|
|
|
|
|
INTC,1987-07-14,1.0208330154418945,4.81283579546623
|
|
|
|
|
INTC,1987-07-15,1.0052080154418945,-1.5306127215366616
|
|
|
|
|
INTC,1987-07-16,1.0260419845581055,2.072602764419096
|
|
|
|
|
INTC,1987-07-17,1.0208330154418945,-0.5076760205338315
|
|
|
|
|
INTC,1987-07-20,0.9921879768371582,-2.806045471828378
|
|
|
|
|
INTC,1987-07-21,0.9791669845581055,-1.3123513470260306
|
|
|
|
|
INTC,1987-07-22,0.96875,-1.063861907354502
|
|
|
|
|
INTC,1987-07-23,0.953125,-1.6129032258064502
|
|
|
|
|
INTC,1987-07-24,0.9609379768371582,0.8197221599641313
|
|
|
|
|
INTC,1987-07-27,0.9583330154418945,-0.27108527897270474
|
|
|
|
|
INTC,1987-07-28,0.9791669845581055,2.173980107176443
|
|
|
|
|
INTC,1987-07-29,0.984375,0.531882255430105
|
|
|
|
|
INTC,1987-07-30,1.0052080154418945,2.116369822668651
|
|
|
|
|
INTC,1987-07-31,0.9947919845581055,-1.0362065088796668
|
|
|
|
|
INTC,1987-08-03,0.953125,-4.188512292508495
|
|
|
|
|
INTC,1987-08-04,0.953125,0.0
|
|
|
|
|
INTC,1987-08-05,0.9765629768371582,2.459066422259215
|
|
|
|
|
INTC,1987-08-06,1.0052080154418945,2.9332505208737647
|
|
|
|
|
INTC,1987-08-07,1.0260419845581055,2.072602764419096
|
|
|
|
|
INTC,1987-08-10,1.0442709922790527,1.776633704594266
|
|
|
|
|
INTC,1987-08-11,1.0703129768371582,2.4937956479352597
|
|
|
|
|
INTC,1987-08-12,1.0416669845581055,-2.6764126847927616
|
|
|
|
|
INTC,1987-08-13,1.0677080154418945,2.4999382019231575
|
|
|
|
|
INTC,1987-08-14,1.0677080154418945,0.0
|
|
|
|
|
INTC,1987-08-17,1.0572919845581055,-0.9755505000567211
|
|
|
|
|
INTC,1987-08-18,1.0520830154418945,-0.4926708224680221
|
|
|
|
|
INTC,1987-08-19,1.046875,-0.4950194390988316
|
|
|
|
|
INTC,1987-08-20,1.0625,1.4925373134328401
|
|
|
|
|
INTC,1987-08-21,1.0885419845581055,2.4510103113511095
|
|
|
|
|
INTC,1987-08-24,1.0833330154418945,-0.4785271666232993
|
|
|
|
|
INTC,1987-08-25,1.1145830154418945,2.8846162310721235
|
|
|
|
|
INTC,1987-08-26,1.1458330154418945,2.8037391174142723
|
|
|
|
|
INTC,1987-08-27,1.15625,0.9091189045629111
|
|
|
|
|
INTC,1987-08-28,1.1041669845581055,-4.504477011190877
|
|
|
|
|
INTC,1987-08-31,1.0989580154418945,-0.47175555772441813
|
|
|
|
|
INTC,1987-09-01,1.0911459922790527,-0.7108572896390886
|
|
|
|
|
INTC,1987-09-02,1.0833330154418945,-0.7160340497461171
|
|
|
|
|
INTC,1987-09-03,1.1041669845581055,1.9231361750488896
|
|
|
|
|
INTC,1987-09-04,1.1197919845581055,1.4150939322147282
|
|
|
|
|
INTC,1987-09-08,1.1041669845581055,-1.3953484410915817
|
|
|
|
|
INTC,1987-09-09,1.1067709922790527,0.23583459362257475
|
|
|
|
|
INTC,1987-09-10,1.1354169845581055,2.5882492836268867
|
|
|
|
|
INTC,1987-09-11,1.1302080154418945,-0.4587714634406548
|
|
|
|
|
INTC,1987-09-14,1.1302080154418945,0.0
|
|
|
|
|
INTC,1987-09-15,1.1197919845581055,-0.9216029917923141
|
|
|
|
|
INTC,1987-09-16,1.125,0.46508775859381846
|
|
|
|
|
INTC,1987-09-17,1.1302080154418945,0.462934705946183
|
|
|
|
|
INTC,1987-09-18,1.1510419845581055,1.8433747444327908
|
|
|
|
|
INTC,1987-09-21,1.125,-2.2624704317890876
|
|
|
|
|
INTC,1987-09-22,1.1640629768371582,3.4722646077473884
|
|
|
|
|
INTC,1987-09-23,1.2083330154418945,3.8030621612089366
|
|
|
|
|
INTC,1987-09-24,1.2161459922790527,0.6465913566303438
|
|
|
|
|
INTC,1987-09-25,1.203125,-1.0706767412563267
|
|
|
|
|
INTC,1987-09-28,1.2109379768371582,0.6493902825689846
|
|
|
|
|
INTC,1987-09-29,1.1927080154418945,-1.5054413804808098
|
|
|
|
|
INTC,1987-09-30,1.203125,0.8733893311051455
|
|
|
|
|
INTC,1987-10-01,1.2604169845581055,4.761931184050328
|
|
|
|
|
INTC,1987-10-02,1.2916669845581055,2.479338217657867
|
|
|
|
|
INTC,1987-10-05,1.3072919845581055,1.2096771216418167
|
|
|
|
|
INTC,1987-10-06,1.265625,-3.1872745377682254
|
|
|
|
|
INTC,1987-10-07,1.265625,0.0
|
|
|
|
|
INTC,1987-10-08,1.2395830154418945,-2.0576382860725273
|
|
|
|
|
INTC,1987-10-09,1.2447919845581055,0.42021946503953966
|
|
|
|
|
INTC,1987-10-12,1.234375,-0.8368454076930321
|
|
|
|
|
INTC,1987-10-13,1.21875,-1.2658227848101222
|
|
|
|
|
INTC,1987-10-14,1.1770830154418945,-3.418829502203524
|
|
|
|
|
INTC,1987-10-15,1.1354169845581055,-3.5397699514122194
|
|
|
|
|
INTC,1987-10-16,1.0833330154418945,-4.5872106745418755
|
|
|
|
|
INTC,1987-10-19,0.875,-19.230745529980453
|
|
|
|
|
INTC,1987-10-20,0.8177080154418945,-6.547655378069194
|
|
|
|
|
INTC,1987-10-21,0.8411459922790527,2.866301466360488
|
|
|
|
|
INTC,1987-10-22,0.7291669845581055,-13.312672086511935
|
|
|
|
|
INTC,1987-10-23,0.6927080154418945,-5.000085013216282
|
|
|
|
|
INTC,1987-10-26,0.5625,-18.796955216236643
|
|
|
|
|
INTC,1987-10-27,0.5989580154418945,6.481424967447924
|
|
|
|
|
INTC,1987-10-28,0.6614580154418945,10.434788146860207
|
|
|
|
|
INTC,1987-10-29,0.8359379768371582,26.378085580942034
|
|
|
|
|
INTC,1987-10-30,0.8125,-2.8037937606134045
|
|
|
|
|
INTC,1987-11-02,0.828125,1.9230769230769162
|
|
|
|
|
INTC,1987-11-03,0.8125,-1.8867924528301883
|
|
|
|
|
INTC,1987-11-04,0.8203129768371582,0.9615971491887088
|
|
|
|
|
INTC,1987-11-05,0.8828129768371582,7.619043190195329
|
|
|
|
|
INTC,1987-11-06,0.8203129768371582,-7.079642193742764
|
|
|
|
|
INTC,1987-11-09,0.734375,-10.476242515205014
|
|
|
|
|
INTC,1987-11-10,0.6914060115814209,-5.851096295295877
|
|
|
|
|
INTC,1987-11-11,0.7109379768371582,2.824963180615514
|
|
|
|
|
INTC,1987-11-12,0.7773439884185791,9.340619539956197
|
|
|
|
|
INTC,1987-11-13,0.7578129768371582,-2.5125313725207543
|
|
|
|
|
INTC,1987-11-16,0.75,-1.0309901091647644
|
|
|
|
|
INTC,1987-11-17,0.6953129768371582,-7.291603088378906
|
|
|
|
|
INTC,1987-11-18,0.7265629768371582,4.494378940279531
|
|
|
|
|
INTC,1987-11-19,0.6757810115814209,-6.989341168579644
|
|
|
|
|
INTC,1987-11-20,0.6679689884185791,-1.155999211129144
|
|
|
|
|
INTC,1987-11-23,0.6953129768371582,4.093601483403608
|
|
|
|
|
INTC,1987-11-24,0.75,7.8650945667089855
|
|
|
|
|
INTC,1987-11-25,0.7421879768371582,-1.0416030883789062
|
|
|
|
|
INTC,1987-11-27,0.7109379768371582,-4.210523610631933
|
|
|
|
|
INTC,1987-11-30,0.671875,-5.49456888081049
|
|
|
|
|
INTC,1987-12-01,0.6796879768371582,1.1628616687863413
|
|
|
|
|
INTC,1987-12-02,0.703125,3.4482032876177904
|
|
|
|
|
INTC,1987-12-03,0.6640629768371582,-5.555487738715281
|
|
|
|
|
INTC,1987-12-04,0.65625,-1.1765415494732645
|
|
|
|
|
INTC,1987-12-07,0.703125,7.14285714285714
|
|
|
|
|
INTC,1987-12-08,0.75,6.666666666666665
|
|
|
|
|
INTC,1987-12-09,0.796875,6.25
|
|
|
|
|
INTC,1987-12-10,0.75,-5.882352941176472
|
|
|
|
|
INTC,1987-12-11,0.7578129768371582,1.0417302449544197
|
|
|
|
|
INTC,1987-12-14,0.8046879768371582,6.185563118177195
|
|
|
|
|
INTC,1987-12-15,0.796875,-0.970932468491359
|
|
|
|
|
INTC,1987-12-16,0.8125,1.9607843137254832
|
|
|
|
|
INTC,1987-12-17,0.8046879768371582,-0.9614797738882186
|
|
|
|
|
INTC,1987-12-18,0.8359379768371582,3.8834928443728822
|
|
|
|
|
INTC,1987-12-21,0.8632810115814209,3.270940608263473
|
|
|
|
|
INTC,1987-12-22,0.8515629768371582,-1.3573835850735017
|
|
|
|
|
INTC,1987-12-23,0.859375,0.9173746834153063
|
|
|
|
|
INTC,1987-12-24,0.8515629768371582,-0.9090354225852249
|
|
|
|
|
INTC,1987-12-28,0.78125,-8.256932105986092
|
|
|
|
|
INTC,1987-12-29,0.8125,4.0000000000000036
|
|
|
|
|
INTC,1987-12-30,0.8359379768371582,2.884674072265625
|
|
|
|
|
INTC,1987-12-31,0.828125,-0.9346359483175082
|
|
|
|
|
INTC,1988-01-04,0.8671879768371582,4.717038712411559
|
|
|
|
|
INTC,1988-01-05,0.875,0.9008454189291415
|
|
|
|
|
INTC,1988-01-06,0.8984379768371582,2.678625924246658
|
|
|
|
|
INTC,1988-01-07,0.890625,-0.8696178298988277
|
|
|
|
|
INTC,1988-01-08,0.8125,-8.771929824561408
|
|
|
|
|
INTC,1988-01-11,0.8359379768371582,2.884674072265625
|
|
|
|
|
INTC,1988-01-12,0.8125,-2.8037937606134045
|
|
|
|
|
INTC,1988-01-13,0.7734379768371582,-4.807633620042062
|
|
|
|
|
INTC,1988-01-14,0.796875,3.0302395104367053
|
|
|
|
|
INTC,1988-01-15,0.8359379768371582,4.902020622702197
|
|
|
|
|
INTC,1988-01-18,0.796875,-4.672951572909301
|
|
|
|
|
INTC,1988-01-19,0.7734379768371582,-2.9411166321997584
|
|
|
|
|
INTC,1988-01-20,0.703125,-9.09096513784997
|
|
|
|
|
INTC,1988-01-21,0.75,6.666666666666665
|
|
|
|
|
INTC,1988-01-22,0.7617189884185791,1.5625317891438728
|
|
|
|
|
INTC,1988-01-25,0.78125,2.564070461466317
|
|
|
|
|
INTC,1988-01-26,0.7578129768371582,-2.9999389648437513
|
|
|
|
|
INTC,1988-01-27,0.75,-1.0309901091647644
|
|
|
|
|
INTC,1988-01-28,0.7695310115814209,2.604134877522779
|
|
|
|
|
INTC,1988-01-29,0.796875,3.553331575602914
|
|
|
|
|
INTC,1988-02-01,0.7734379768371582,-2.9411166321997584
|
|
|
|
|
INTC,1988-02-02,0.765625,-1.0101620389921906
|
|
|
|
|
INTC,1988-02-03,0.734375,-4.081632653061229
|
|
|
|
|
INTC,1988-02-04,0.7421879768371582,1.0638947182513236
|
|
|
|
|
INTC,1988-02-05,0.7421879768371582,0.0
|
|
|
|
|
INTC,1988-02-08,0.7578129768371582,2.105261805315961
|
|
|
|
|
INTC,1988-02-09,0.7773439884185791,2.5772865045062154
|
|
|
|
|
INTC,1988-02-10,0.8125,4.522581007276072
|
|
|
|
|
INTC,1988-02-11,0.8046879768371582,-0.9614797738882186
|
|
|
|
|
INTC,1988-02-12,0.796875,-0.970932468491359
|
|
|
|
|
INTC,1988-02-16,0.8203129768371582,2.9412363089767135
|
|
|
|
|
INTC,1988-02-17,0.8046879768371582,-1.9047607975488323
|
|
|
|
|
INTC,1988-02-18,0.8125,0.9708139536950933
|
|
|
|
|
INTC,1988-02-19,0.8203129768371582,0.9615971491887088
|
|
|
|
|
INTC,1988-02-22,0.8710939884185791,6.19044352769047
|
|
|
|
|
INTC,1988-02-23,0.8828129768371582,1.3453184816318409
|
|
|
|
|
INTC,1988-02-24,0.890625,0.8849012608344031
|
|
|
|
|
INTC,1988-02-25,0.8710939884185791,-2.192955686334974
|
|
|
|
|
INTC,1988-02-26,0.875,0.44840300052031434
|
|
|
|
|
INTC,1988-02-29,0.8828129768371582,0.8929116385323566
|
|
|
|
|
INTC,1988-03-01,0.8828129768371582,0.0
|
|
|
|
|
INTC,1988-03-02,0.90625,2.6548118092700967
|
|
|
|
|
INTC,1988-03-03,0.9375,3.4482758620689724
|
|
|
|
|
INTC,1988-03-04,0.9453129768371582,0.8333841959635491
|
|
|
|
|
INTC,1988-03-07,0.9765629768371582,3.3057834564544697
|
|
|
|
|
INTC,1988-03-08,0.9609379768371582,-1.5999992187503809
|
|
|
|
|
INTC,1988-03-09,0.9882810115814209,2.8454526101944433
|
|
|
|
|
INTC,1988-03-10,0.953125,-3.557288986577334
|
|
|
|
|
INTC,1988-03-11,0.953125,0.0
|
|
|
|
|
INTC,1988-03-14,1.0078129768371582,5.737754946849383
|
|
|
|
|
INTC,1988-03-15,0.984375,-2.3256276090742656
|
|
|
|
|
INTC,1988-03-16,0.96875,-1.5873015873015928
|
|
|
|
|
INTC,1988-03-17,0.984375,1.6129032258064502
|
|
|
|
|
INTC,1988-03-18,0.9921879768371582,0.7936992342509885
|
|
|
|
|
INTC,1988-03-21,0.96875,-2.3622516483088662
|
|
|
|
|
INTC,1988-03-22,0.984375,1.6129032258064502
|
|
|
|
|
INTC,1988-03-23,0.953125,-3.1746031746031744
|
|
|
|
|
INTC,1988-03-24,0.8984379768371582,-5.737654889216193
|
|
|
|
|
INTC,1988-03-25,0.8867189884185791,-1.3043736708274967
|
|
|
|
|
INTC,1988-03-28,0.921875,3.96472975549107
|
|
|
|
|
INTC,1988-03-29,0.921875,0.0
|
|
|
|
|
INTC,1988-03-30,0.9023439884185791,-2.1186182054422686
|
|
|
|
|
INTC,1988-03-31,0.9179689884185791,1.7316012740755227
|
|
|
|
|
INTC,1988-04-04,0.9257810115814209,0.8510116639451892
|
|
|
|
|
INTC,1988-04-05,0.9453129768371582,2.109782444378805
|
|
|
|
|
INTC,1988-04-06,0.9921879768371582,4.958675184681693
|
|
|
|
|
INTC,1988-04-07,0.9921879768371582,0.0
|
|
|
|
|
INTC,1988-04-08,1.0078129768371582,1.5748023927692145
|
|
|
|
|
INTC,1988-04-11,1.0390629768371582,3.10077372669606
|
|
|
|
|
INTC,1988-04-12,1.03125,-0.7519252452763192
|
|
|
|
|
INTC,1988-04-13,1.015625,-1.5151515151515138
|
|
|
|
|
INTC,1988-04-14,0.9726560115814209,-4.230792705829323
|
|
|
|
|
INTC,1988-04-15,0.953125,-2.0080081086082835
|
|
|
|
|
INTC,1988-04-18,0.953125,0.0
|
|
|
|
|
INTC,1988-04-19,0.96875,1.6393442622950838
|
|
|
|
|
INTC,1988-04-20,0.9765629768371582,0.8065008348034253
|
|
|
|
|
INTC,1988-04-21,0.9414060115814209,-3.600071484340095
|
|
|
|
|
INTC,1988-04-22,0.9648439884185791,2.489677838129145
|
|
|
|
|
INTC,1988-04-25,0.96875,0.40483348896882543
|
|
|
|
|
INTC,1988-04-26,1.0,3.2258064516129004
|
|
|
|
|
INTC,1988-04-27,1.0078129768371582,0.7812976837158203
|
|
|
|
|
INTC,1988-04-28,0.9921879768371582,-1.55038686334803
|
|
|
|
|
INTC,1988-04-29,0.96875,-2.3622516483088662
|
|
|
|
|
INTC,1988-05-02,0.9921879768371582,2.4194040606098755
|
|
|
|
|
INTC,1988-05-03,1.0078129768371582,1.5748023927692145
|
|
|
|
|
INTC,1988-05-04,1.0078129768371582,0.0
|
|
|
|
|
INTC,1988-05-05,1.0078129768371582,0.0
|
|
|
|
|
INTC,1988-05-06,1.0,-0.7752407457262356
|
|
|
|
|
INTC,1988-05-09,0.9921879768371582,-0.7812023162841797
|
|
|
|
|
INTC,1988-05-10,0.9726560115814209,-1.9685750796940904
|
|
|
|
|
INTC,1988-05-11,0.9570310115814209,-1.6064260965801935
|
|
|
|
|
INTC,1988-05-12,0.9765629768371582,2.040891571889847
|
|
|
|
|
INTC,1988-05-13,0.9960939884185791,1.9999746093873894
|
|
|
|
|
INTC,1988-05-16,1.0,0.39213283353132233
|
|
|
|
|
INTC,1988-05-17,0.984375,-1.5625
|
|
|
|
|
INTC,1988-05-18,0.9492189884185791,-3.571404351128471
|
|
|
|
|
INTC,1988-05-19,0.9296879768371582,-2.0575875345645978
|
|
|
|
|
INTC,1988-05-20,0.9335939884185791,0.4201422067121152
|
|
|
|
|
INTC,1988-05-23,0.9140629768371582,-2.0920241372274218
|
|
|
|
|
INTC,1988-05-24,0.9257810115814209,1.2819723630870028
|
|
|
|
|
INTC,1988-05-25,0.9179689884185791,-0.8438305673927449
|
|
|
|
|
INTC,1988-05-26,0.9257810115814209,0.8510116639451892
|
|
|
|
|
INTC,1988-05-27,0.9375,1.2658488640375776
|
|
|
|
|
INTC,1988-05-31,0.9609379768371582,2.50005086263021
|
|
|
|
|
INTC,1988-06-01,0.9765629768371582,1.626015453299945
|
|
|
|
|
INTC,1988-06-02,0.9609379768371582,-1.5999992187503809
|
|
|
|
|
INTC,1988-06-03,1.0,4.0649890111962295
|
|
|
|
|
INTC,1988-06-06,1.046875,4.6875
|
|
|
|
|
INTC,1988-06-07,1.03125,-1.4925373134328401
|
|
|
|
|
INTC,1988-06-08,1.066406011581421,3.409067789713549
|
|
|
|
|
INTC,1988-06-09,1.0546879768371582,-1.0988342729694067
|
|
|
|
|
INTC,1988-06-10,1.0625,0.7406951946365092
|
|
|
|
|
INTC,1988-06-13,1.078125,1.4705882352941124
|
|
|
|
|
INTC,1988-06-14,1.09375,1.449275362318847
|
|
|
|
|
INTC,1988-06-15,1.097656011581421,0.357121058872778
|
|
|
|
|
INTC,1988-06-16,1.1015629768371582,0.35593712552153267
|
|
|
|
|
INTC,1988-06-17,1.09375,-0.7092628384798405
|
|
|
|
|
INTC,1988-06-20,1.0859379768371582,-0.7142421177455338
|
|
|
|
|
INTC,1988-06-21,1.125,3.5970768124908625
|
|
|
|
|
INTC,1988-06-22,1.144531011581421,1.7360899183485268
|
|
|
|
|
INTC,1988-06-23,1.140625,-0.3412761683079135
|
|
|
|
|
INTC,1988-06-24,1.125,-1.3698630136986356
|
|
|
|
|
INTC,1988-06-27,1.109375,-1.388888888888884
|
|
|
|
|
INTC,1988-06-28,1.1328129768371582,2.1127190388424255
|
|
|
|
|
INTC,1988-06-29,1.1328129768371582,0.0
|
|
|
|
|
INTC,1988-06-30,1.128906011581421,-0.34489058084818947
|
|
|
|
|
INTC,1988-07-01,1.1328129768371582,0.34608419263038037
|
|
|
|
|
INTC,1988-07-05,1.125,-0.6896969753093951
|
|
|
|
|
INTC,1988-07-06,1.097656011581421,-2.4305767483181473
|
|
|
|
|
INTC,1988-07-07,1.09375,-0.35585024271796994
|
|
|
|
|
INTC,1988-07-08,1.09375,0.0
|
|
|
|
|
INTC,1988-07-11,1.082031011581421,-1.0714503696986566
|
|
|
|
|
INTC,1988-07-12,1.1171879768371582,3.2491642919138197
|
|
|
|
|
INTC,1988-07-13,1.1328129768371582,1.3986008016516172
|
|
|
|
|
INTC,1988-07-14,1.1171879768371582,-1.3793097642318175
|
|
|
|
|
INTC,1988-07-15,1.121093988418579,0.34962885945828415
|
|
|
|
|
INTC,1988-07-18,1.109375,-1.0453172115488685
|
|
|
|
|
INTC,1988-07-19,1.089843988418579,-1.7605418890294877
|
|
|
|
|
INTC,1988-07-20,1.0546879768371582,-3.225783869527432
|
|
|
|
|
INTC,1988-07-21,1.03125,-2.2222664287351535
|
|
|
|
|
INTC,1988-07-22,1.078125,4.545454545454541
|
|
|
|
|
INTC,1988-07-25,1.074218988418579,-0.3622967263926635
|
|
|
|
|
INTC,1988-07-26,1.078125,0.36361408833138764
|
|
|
|
|
INTC,1988-07-27,1.0546879768371582,-2.173868815104163
|
|
|
|
|
INTC,1988-07-28,1.0625,0.7406951946365092
|
|
|
|
|
INTC,1988-07-29,1.0859379768371582,2.2059272317325407
|
|
|
|
|
INTC,1988-08-01,1.09375,0.7193802343661071
|
|
|
|
|
INTC,1988-08-02,1.082031011581421,-1.0714503696986566
|
|
|
|
|
INTC,1988-08-03,1.0859379768371582,0.3610770129432117
|
|
|
|
|
INTC,1988-08-04,1.078125,-0.7194680546962595
|
|
|
|
|
INTC,1988-08-05,1.0703129768371582,-0.724593452785327
|
|
|
|
|
INTC,1988-08-08,1.046875,-2.1898245975134234
|
|
|
|
|
INTC,1988-08-09,1.015625,-2.985074626865669
|
|
|
|
|
INTC,1988-08-10,0.9765629768371582,-3.846106896033652
|
|
|
|
|
INTC,1988-08-11,1.0078129768371582,3.1999984375007617
|
|
|
|
|
INTC,1988-08-12,0.9921879768371582,-1.55038686334803
|
|
|
|
|
INTC,1988-08-15,0.9453129768371582,-4.724407178307633
|
|
|
|
|
INTC,1988-08-16,0.984375,4.132178878315629
|
|
|
|
|
INTC,1988-08-17,0.9726560115814209,-1.190500410776285
|
|
|
|
|
INTC,1988-08-18,0.9609379768371582,-1.204746036084292
|
|
|
|
|
INTC,1988-08-19,0.9453129768371582,-1.626015453299945
|
|
|
|
|
INTC,1988-08-22,0.9257810115814209,-2.066190323662709
|
|
|
|
|
INTC,1988-08-23,0.921875,-0.42191528369637243
|
|
|
|
|
INTC,1988-08-24,0.9296879768371582,0.8475093518273358
|
|
|
|
|
INTC,1988-08-25,0.9023439884185791,-2.9412006070686836
|
|
|
|
|
INTC,1988-08-26,0.875,-3.0303286517707417
|
|
|
|
|
INTC,1988-08-29,0.9140629768371582,4.4643402099609375
|
|
|
|
|
INTC,1988-08-30,0.8984379768371582,-1.709400817661999
|
|
|
|
|
INTC,1988-08-31,0.875,-2.6087473416549822
|
|
|
|
|
INTC,1988-09-01,0.8359379768371582,-4.464231218610493
|
|
|
|
|
INTC,1988-09-02,0.8671879768371582,3.7383156245917926
|
|
|
|
|
INTC,1988-09-06,0.8828129768371582,1.801800811052301
|
|
|
|
|
INTC,1988-09-07,0.8398439884185791,-4.867281014889868
|
|
|
|
|
INTC,1988-09-08,0.828125,-1.3953768295282942
|
|
|
|
|
INTC,1988-09-09,0.875,5.660377358490565
|
|
|
|
|
INTC,1988-09-12,0.875,0.0
|
|
|
|
|
INTC,1988-09-13,0.875,0.0
|
|
|
|
|
INTC,1988-09-14,0.8984379768371582,2.678625924246658
|
|
|
|
|
INTC,1988-09-15,0.875,-2.6087473416549822
|
|
|
|
|
INTC,1988-09-16,0.8984379768371582,2.678625924246658
|
|
|
|
|
INTC,1988-09-19,0.90625,0.8695116818573378
|
|
|
|
|
INTC,1988-09-20,0.8984379768371582,-0.8620163490032362
|
|
|
|
|
INTC,1988-09-21,0.890625,-0.8696178298988277
|
|
|
|
|
INTC,1988-09-22,0.875,-1.7543859649122862
|
|
|
|
|
INTC,1988-09-23,0.8945310115814209,2.232115609305252
|
|
|
|
|
INTC,1988-09-26,0.859375,-3.930105398947481
|
|
|
|
|
INTC,1988-09-27,0.8554689884185791,-0.4545177112926124
|
|
|
|
|
INTC,1988-09-28,0.8515629768371582,-0.4565930073796798
|
|
|
|
|
INTC,1988-09-29,0.8671879768371582,1.8348613578802686
|
|
|
|
|
INTC,1988-09-30,0.859375,-0.9009553921231706
|
|
|
|
|
INTC,1988-10-03,0.8242189884185791,-4.09088134765625
|
|
|
|
|
INTC,1988-10-04,0.796875,-3.317563511979227
|
|
|
|
|
INTC,1988-10-05,0.78125,-1.9607843137254943
|
|
|
|
|
INTC,1988-10-06,0.8320310115814209,6.499969482421886
|
|
|
|
|
INTC,1988-10-07,0.7773439884185791,-6.572714526457313
|
|
|
|
|
INTC,1988-10-10,0.7734379768371582,-0.5024817377654478
|
|
|
|
|
INTC,1988-10-11,0.7890629768371582,2.0202007747144535
|
|
|
|
|
INTC,1988-10-12,0.7734379768371582,-1.980196823152247
|
|
|
|
|
INTC,1988-10-13,0.7890629768371582,2.0202007747144535
|
|
|
|
|
INTC,1988-10-14,0.8046879768371582,1.980196823152247
|
|
|
|
|
INTC,1988-10-17,0.8046879768371582,0.0
|
|
|
|
|
INTC,1988-10-18,0.8359379768371582,3.8834928443728822
|
|
|
|
|
INTC,1988-10-19,0.8242189884185791,-1.4018968803067078
|
|
|
|
|
INTC,1988-10-20,0.859375,4.265372683159652
|
|
|
|
|
INTC,1988-10-21,0.8671879768371582,0.9091463955965828
|
|
|
|
|
INTC,1988-10-24,0.84375,-2.7027562031754715
|
|
|
|
|
INTC,1988-10-25,0.8359379768371582,-0.925869411892366
|
|
|
|
|
INTC,1988-10-26,0.8125,-2.8037937606134045
|
|
|
|
|
INTC,1988-10-27,0.78125,-3.8461538461538436
|
|
|
|
|
INTC,1988-10-28,0.7773439884185791,-0.49996948242188033
|
|
|
|
|
INTC,1988-10-31,0.7734379768371582,-0.5024817377654478
|
|
|
|
|
INTC,1988-11-01,0.7695310115814209,-0.5051426711310647
|
|
|
|
|
INTC,1988-11-02,0.7734379768371582,0.5077073174359015
|
|
|
|
|
INTC,1988-11-03,0.78125,1.0100387357222518
|
|
|
|
|
INTC,1988-11-04,0.7734379768371582,-0.9999389648437496
|
|
|
|
|
INTC,1988-11-07,0.765625,-1.0101620389921906
|
|
|
|
|
INTC,1988-11-08,0.7773439884185791,1.530643385283792
|
|
|
|
|
INTC,1988-11-09,0.7890629768371582,1.5075678969898698
|
|
|
|
|
INTC,1988-11-10,0.7734379768371582,-1.980196823152247
|
|
|
|
|
INTC,1988-11-11,0.75,-3.030362813706633
|
|
|
|
|
INTC,1988-11-14,0.7421879768371582,-1.0416030883789062
|
|
|
|
|
INTC,1988-11-15,0.6875,-7.368480566097501
|
|
|
|
|
INTC,1988-11-16,0.7109379768371582,3.4091602672230215
|
|
|
|
|
INTC,1988-11-17,0.7265629768371582,2.1978007237020813
|
|
|
|
|
INTC,1988-11-18,0.7226560115814209,-0.5377324994930155
|
|
|
|
|
INTC,1988-11-21,0.6171879768371582,-14.59450043367967
|
|
|
|
|
INTC,1988-11-22,0.6289060115814209,1.8986168208125154
|
|
|
|
|
INTC,1988-11-23,0.6484379768371582,3.1057049695904615
|
|
|
|
|
INTC,1988-11-25,0.6328129768371582,-2.4096367822583398
|
|
|
|
|
INTC,1988-11-28,0.6328129768371582,0.0
|
|
|
|
|
INTC,1988-11-29,0.6367189884185791,0.6172458094875655
|
|
|
|
|
INTC,1988-11-30,0.625,-1.8405275532437981
|
|
|
|
|
INTC,1988-12-01,0.6484379768371582,3.7500762939453036
|
|
|
|
|
INTC,1988-12-02,0.6640629768371582,2.4096367822583398
|
|
|
|
|
INTC,1988-12-05,0.671875,1.1763979374440403
|
|
|
|
|
INTC,1988-12-06,0.6796879768371582,1.1628616687863413
|
|
|
|
|
INTC,1988-12-07,0.6640629768371582,-2.2988489619470642
|
|
|
|
|
INTC,1988-12-08,0.6757810115814209,1.7645969061660605
|
|
|
|
|
INTC,1988-12-09,0.6875,1.7341399384920742
|
|
|
|
|
INTC,1988-12-12,0.671875,-2.2727272727272707
|
|
|
|
|
INTC,1988-12-13,0.6640629768371582,-1.1627197265625
|
|
|
|
|
INTC,1988-12-14,0.6640629768371582,0.0
|
|
|
|
|
INTC,1988-12-15,0.6992189884185791,5.29407794255663
|
|
|
|
|
INTC,1988-12-16,0.7109379768371582,1.6760111800001143
|
|
|
|
|
INTC,1988-12-19,0.7265629768371582,2.1978007237020813
|
|
|
|
|
INTC,1988-12-20,0.7265629768371582,0.0
|
|
|
|
|
INTC,1988-12-21,0.7109379768371582,-2.150536223028876
|
|
|
|
|
INTC,1988-12-22,0.6953129768371582,-2.1978007237020813
|
|
|
|
|
INTC,1988-12-23,0.7109379768371582,2.2471894701397765
|
|
|
|
|
INTC,1988-12-27,0.71875,1.098833290295742
|
|
|
|
|
INTC,1988-12-28,0.7109379768371582,-1.0868901791779906
|
|
|
|
|
INTC,1988-12-29,0.7421879768371582,4.395601447404163
|
|
|
|
|
INTC,1988-12-30,0.7421879768371582,0.0
|
|
|
|
|
INTC,1989-01-03,0.7421879768371582,0.0
|
|
|
|
|
INTC,1989-01-04,0.7617189884185791,2.631545132899138
|
|
|
|
|
INTC,1989-01-05,0.765625,0.5127890522369949
|
|
|
|
|
INTC,1989-01-06,0.7578129768371582,-1.020345882493623
|
|
|
|
|
INTC,1989-01-09,0.7421879768371582,-2.0618543727257355
|
|
|
|
|
INTC,1989-01-10,0.7460939884185791,0.5262833275831769
|
|
|
|
|
INTC,1989-01-11,0.75,0.5235280865484526
|
|
|
|
|
INTC,1989-01-12,0.765625,2.083333333333326
|
|
|
|
|
INTC,1989-01-13,0.75,-2.0408163265306145
|
|
|
|
|
INTC,1989-01-16,0.75,0.0
|
|
|
|
|
INTC,1989-01-17,0.7265629768371582,-3.1249364217122433
|
|
|
|
|
INTC,1989-01-18,0.75,3.2257387053861164
|
|
|
|
|
INTC,1989-01-19,0.7578129768371582,1.0417302449544197
|
|
|
|
|
INTC,1989-01-20,0.75,-1.0309901091647644
|
|
|
|
|
INTC,1989-01-23,0.734375,-2.083333333333337
|
|
|
|
|
INTC,1989-01-24,0.7265629768371582,-1.0637648562167534
|
|
|
|
|
INTC,1989-01-25,0.7734379768371582,6.451608669086628
|
|
|
|
|
INTC,1989-01-26,0.8046879768371582,4.040401549428885
|
|
|
|
|
INTC,1989-01-27,0.796875,-0.970932468491359
|
|
|
|
|
INTC,1989-01-30,0.8046879768371582,0.9804519952512303
|
|
|
|
|
INTC,1989-01-31,0.8125,0.9708139536950933
|
|
|
|
|
INTC,1989-02-01,0.8359379768371582,2.884674072265625
|
|
|
|
|
INTC,1989-02-02,0.8359379768371582,0.0
|
|
|
|
|
INTC,1989-02-03,0.8515629768371582,1.8691578122958852
|
|
|
|
|
INTC,1989-02-06,0.84375,-0.9174866744649735
|
|
|
|
|
INTC,1989-02-07,0.859375,1.85185185185186
|
|
|
|
|
INTC,1989-02-08,0.8203129768371582,-4.545399058948862
|
|
|
|
|
INTC,1989-02-09,0.8125,-0.9524385274608638
|
|
|
|
|
INTC,1989-02-10,0.7734379768371582,-4.807633620042062
|
|
|
|
|
INTC,1989-02-13,0.7929689884185791,2.5252201425755683
|
|
|
|
|
INTC,1989-02-14,0.8203129768371582,3.448304891861076
|
|
|
|
|
INTC,1989-02-15,0.8203129768371582,0.0
|
|
|
|
|
INTC,1989-02-16,0.8203129768371582,0.0
|
|
|
|
|
INTC,1989-02-17,0.8359379768371582,1.9047607975488212
|
|
|
|
|
INTC,1989-02-21,0.8125,-2.8037937606134045
|
|
|
|
|
INTC,1989-02-22,0.7890629768371582,-2.884556696965146
|
|
|
|
|
INTC,1989-02-23,0.8007810115814209,1.4850569711473138
|
|
|
|
|
INTC,1989-02-24,0.78125,-2.4389953431650624
|
|
|
|
|
INTC,1989-02-27,0.796875,2.0000000000000018
|
|
|
|
|
INTC,1989-02-28,0.8046879768371582,0.9804519952512303
|
|
|
|
|
INTC,1989-03-01,0.8085939884185791,0.48540697684753553
|
|
|
|
|
INTC,1989-03-02,0.828125,2.4154287394120955
|
|
|
|
|
INTC,1989-03-03,0.8203129768371582,-0.9433386460790061
|
|
|
|
|
INTC,1989-03-06,0.84375,2.8570830676367898
|
|
|
|
|
INTC,1989-03-07,0.84375,0.0
|
|
|
|
|
INTC,1989-03-08,0.828125,-1.851851851851849
|
|
|
|
|
INTC,1989-03-09,0.84375,1.8867924528301883
|
|
|
|
|
INTC,1989-03-10,0.8242189884185791,-2.314786557798032
|
|
|
|
|
INTC,1989-03-13,0.8359379768371582,1.4218294631945128
|
|
|
|
|
INTC,1989-03-14,0.8046879768371582,-3.7383156245917926
|
|
|
|
|
INTC,1989-03-15,0.78125,-2.9126788906778
|
|
|
|
|
INTC,1989-03-16,0.8046879768371582,3.000061035156243
|
|
|
|
|
INTC,1989-03-17,0.765625,-4.854425312864253
|
|
|
|
|
INTC,1989-03-20,0.7382810115814209,-3.5714597118144176
|
|
|
|
|
INTC,1989-03-21,0.7578129768371582,2.645600381066182
|
|
|
|
|
INTC,1989-03-22,0.7304689884185791,-3.608276613670991
|
|
|
|
|
INTC,1989-03-23,0.7539060115814209,3.2084898242677573
|
|
|
|
|
INTC,1989-03-27,0.7578129768371582,0.5182297522130064
|
|
|
|
|
INTC,1989-03-28,0.765625,1.03086426356096
|
|
|
|
|
INTC,1989-03-29,0.765625,0.0
|
|
|
|
|
INTC,1989-03-30,0.7890629768371582,3.061286770567606
|
|
|
|
|
INTC,1989-03-31,0.8203129768371582,3.960393646304494
|
|
|
|
|
INTC,1989-04-03,0.8085939884185791,-1.428599662504848
|
|
|
|
|
INTC,1989-04-04,0.7929689884185791,-1.932366579988909
|
|
|
|
|
INTC,1989-04-05,0.7929689884185791,0.0
|
|
|
|
|
INTC,1989-04-06,0.796875,0.4925806227568552
|
|
|
|
|
INTC,1989-04-07,0.828125,3.9215686274509887
|
|
|
|
|
INTC,1989-04-10,0.8320310115814209,0.47166932303950304
|
|
|
|
|
INTC,1989-04-11,0.8671879768371582,4.2254392884846
|
|
|
|
|
INTC,1989-04-12,0.90625,4.504447041033743
|
|
|
|
|
INTC,1989-04-13,0.890625,-1.7241379310344862
|
|
|
|
|
INTC,1989-04-14,0.921875,3.5087719298245723
|
|
|
|
|
INTC,1989-04-17,0.9101560115814209,-1.2712123030323097
|
|
|
|
|
INTC,1989-04-18,0.9179689884185791,0.8584217142710404
|
|
|
|
|
INTC,1989-04-19,0.921875,0.4255058319726057
|
|
|
|
|
INTC,1989-04-20,0.90625,-1.6949152542372836
|
|
|
|
|
INTC,1989-04-21,0.90625,0.0
|
|
|
|
|
INTC,1989-04-24,0.8984379768371582,-0.8620163490032362
|
|
|
|
|
INTC,1989-04-25,0.890625,-0.8696178298988277
|
|
|
|
|
INTC,1989-04-26,0.8828129768371582,-0.8771394428453982
|
|
|
|
|
INTC,1989-04-27,0.90625,2.6548118092700967
|
|
|
|
|
INTC,1989-04-28,0.90625,0.0
|
|
|
|
|
INTC,1989-05-01,0.90625,0.0
|
|
|
|
|
INTC,1989-05-02,0.9140629768371582,0.86212158203125
|
|
|
|
|
INTC,1989-05-03,0.921875,0.8546482420580093
|
|
|
|
|
INTC,1989-05-04,0.921875,0.0
|
|
|
|
|
INTC,1989-05-05,0.9140629768371582,-0.8474059024099589
|
|
|
|
|
INTC,1989-05-08,0.9140629768371582,0.0
|
|
|
|
|
INTC,1989-05-09,0.9140629768371582,0.0
|
|
|
|
|
INTC,1989-05-10,0.9140629768371582,0.0
|
|
|
|
|
INTC,1989-05-11,0.9296879768371582,1.709400817661999
|
|
|
|
|
INTC,1989-05-12,0.953125,2.520955820314641
|
|
|
|
|
INTC,1989-05-15,0.96875,1.6393442622950838
|
|
|
|
|
INTC,1989-05-16,0.9609379768371582,-0.8064023910030249
|
|
|
|
|
INTC,1989-05-17,0.984375,2.4389735578962846
|
|
|
|
|
INTC,1989-05-18,1.003906011581421,1.9841027638268782
|
|
|
|
|
INTC,1989-05-19,1.0234379768371582,1.9455970011544421
|
|
|
|
|
INTC,1989-05-22,1.0078129768371582,-1.5267168459282332
|
|
|
|
|
INTC,1989-05-23,0.9765629768371582,-3.10077372669606
|
|
|
|
|
INTC,1989-05-24,0.9921879768371582,1.5999992187503809
|
|
|
|
|
INTC,1989-05-25,0.9921879768371582,0.0
|
|
|
|
|
INTC,1989-05-26,1.0078129768371582,1.5748023927692145
|
|
|
|
|
INTC,1989-05-30,1.011718988418579,0.3875730588108972
|
|
|
|
|
INTC,1989-05-31,1.015625,0.3860767294213252
|
|
|
|
|
INTC,1989-06-01,1.035156011581421,1.9230534480168204
|
|
|
|
|
INTC,1989-06-02,1.0390629768371582,0.377427673898989
|
|
|
|
|
INTC,1989-06-05,0.96875,-6.766960078895934
|
|
|
|
|
INTC,1989-06-06,0.9960939884185791,2.822605256111399
|
|
|
|
|
INTC,1989-06-07,1.0078129768371582,1.1764942419925983
|
|
|
|
|
INTC,1989-06-08,0.984375,-2.3256276090742656
|
|
|
|
|
INTC,1989-06-09,0.9765629768371582,-0.7936023530505931
|
|
|
|
|
INTC,1989-06-12,1.003906011581421,2.7999253906614285
|
|
|
|
|
INTC,1989-06-13,0.9609379768371582,-4.280085411240497
|
|
|
|
|
INTC,1989-06-14,0.9453129768371582,-1.626015453299945
|
|
|
|
|
INTC,1989-06-15,0.9296879768371582,-1.6528917282272348
|
|
|
|
|
INTC,1989-06-16,0.9453129768371582,1.6806714068904105
|
|
|
|
|
INTC,1989-06-19,0.9453129768371582,0.0
|
|
|
|
|
INTC,1989-06-20,0.9140629768371582,-3.3057834564544697
|
|
|
|
|
INTC,1989-06-21,0.9296879768371582,1.709400817661999
|
|
|
|
|
INTC,1989-06-22,0.953125,2.520955820314641
|
|
|
|
|
INTC,1989-06-23,0.9609379768371582,0.8197221599641313
|
|
|
|
|
INTC,1989-06-26,0.9765629768371582,1.626015453299945
|
|
|
|
|
INTC,1989-06-27,0.9882810115814209,1.1999261719110477
|
|
|
|
|
INTC,1989-06-28,0.9609379768371582,-2.7667267127301276
|
|
|
|
|
INTC,1989-06-29,0.90625,-5.691103708603418
|
|
|
|
|
INTC,1989-06-30,0.90625,0.0
|
|
|
|
|
INTC,1989-07-03,0.890625,-1.7241379310344862
|
|
|
|
|
INTC,1989-07-05,0.8828129768371582,-0.8771394428453982
|
|
|
|
|
INTC,1989-07-06,0.8828129768371582,0.0
|
|
|
|
|
INTC,1989-07-07,0.90625,2.6548118092700967
|
|
|
|
|
INTC,1989-07-10,0.9296879768371582,2.586259513065725
|
|
|
|
|
INTC,1989-07-11,0.9296879768371582,0.0
|
|
|
|
|
INTC,1989-07-12,0.9296879768371582,0.0
|
|
|
|
|
INTC,1989-07-13,0.921875,-0.840386993466169
|
|
|
|
|
INTC,1989-07-14,0.9335939884185791,1.2712123030323097
|
|
|
|
|
INTC,1989-07-17,0.9804689884185791,5.020919219863651
|
|
|
|
|
INTC,1989-07-18,0.9023439884185791,-7.9681255524470584
|
|
|
|
|
INTC,1989-07-19,0.890625,-1.298727377695219
|
|
|
|
|
INTC,1989-07-20,0.8984379768371582,0.8772465220668879
|
|
|
|
|
INTC,1989-07-21,0.921875,2.6086411936135034
|
|
|
|
|
INTC,1989-07-24,0.8945310115814209,-2.9661275572695933
|
|
|
|
|
INTC,1989-07-25,0.8789060115814209,-1.7467253563827723
|
|
|
|
|
INTC,1989-07-26,0.890625,1.3333608217667159
|
|
|
|
|
INTC,1989-07-27,0.921875,3.5087719298245723
|
|
|
|
|
INTC,1989-07-28,0.9296879768371582,0.8475093518273358
|
|
|
|
|
INTC,1989-07-31,0.953125,2.520955820314641
|
|
|
|
|
INTC,1989-08-01,0.9140629768371582,-4.0983106269211085
|
|
|
|
|
INTC,1989-08-02,0.9296879768371582,1.709400817661999
|
|
|
|
|
INTC,1989-08-03,0.96875,4.201627227205051
|
|
|
|
|
INTC,1989-08-04,0.9921879768371582,2.4194040606098755
|
|
|
|
|
INTC,1989-08-07,1.0234379768371582,3.149604785538429
|
|
|
|
|
INTC,1989-08-08,1.03125,0.7633118312635023
|
|
|
|
|
INTC,1989-08-09,0.984375,-4.545454545454541
|
|
|
|
|
INTC,1989-08-10,0.9765629768371582,-0.7936023530505931
|
|
|
|
|
INTC,1989-08-11,0.9609379768371582,-1.5999992187503809
|
|
|
|
|
INTC,1989-08-14,0.9414060115814209,-2.032593749705369
|
|
|
|
|
INTC,1989-08-15,0.9453129768371582,0.415013841814571
|
|
|
|
|
INTC,1989-08-16,0.9023439884185791,-4.545477473751114
|
|
|
|
|
INTC,1989-08-17,0.921875,2.164475170455815
|
|
|
|
|
INTC,1989-08-18,0.921875,0.0
|
|
|
|
|
INTC,1989-08-21,0.8984379768371582,-2.5423211566472426
|
|
|
|
|
INTC,1989-08-22,0.9140629768371582,1.7391295117561656
|
|
|
|
|
INTC,1989-08-23,0.9453129768371582,3.418801635323998
|
|
|
|
|
INTC,1989-08-24,0.953125,0.8263954218611591
|
|
|
|
|
INTC,1989-08-25,0.9609379768371582,0.8197221599641313
|
|
|
|
|
INTC,1989-08-28,0.953125,-0.8130573487035941
|
|
|
|
|
INTC,1989-08-29,0.9296879768371582,-2.458966364626025
|
|
|
|
|
INTC,1989-08-30,0.9453129768371582,1.6806714068904105
|
|
|
|
|
INTC,1989-08-31,0.9375,-0.8264963063660646
|
|
|
|
|
INTC,1989-09-01,0.9453129768371582,0.8333841959635491
|
|
|
|
|
INTC,1989-09-05,0.9570310115814209,1.2395931327917609
|
|
|
|
|
INTC,1989-09-06,0.9375,-2.040791922630325
|
|
|
|
|
INTC,1989-09-07,0.9296879768371582,-0.8332824707031228
|
|
|
|
|
INTC,1989-09-08,0.9296879768371582,0.0
|
|
|
|
|
INTC,1989-09-11,0.9296879768371582,0.0
|
|
|
|
|
INTC,1989-09-12,0.96875,4.201627227205051
|
|
|
|
|
INTC,1989-09-13,0.9726560115814209,0.40320119550150135
|
|
|
|
|
INTC,1989-09-14,0.96875,-0.40158201202810107
|
|
|
|
|
INTC,1989-09-15,0.9765629768371582,0.8065008348034253
|
|
|
|
|
INTC,1989-09-18,0.953125,-2.4000476562267337
|
|
|
|
|
INTC,1989-09-19,0.9609379768371582,0.8197221599641313
|
|
|
|
|
INTC,1989-09-20,0.9765629768371582,1.626015453299945
|
|
|
|
|
INTC,1989-09-21,0.9921879768371582,1.5999992187503809
|
|
|
|
|
INTC,1989-09-22,0.9960939884185791,0.39367656861477585
|
|
|
|
|
INTC,1989-09-25,0.9960939884185791,0.0
|
|
|
|
|
INTC,1989-09-26,1.0078129768371582,1.1764942419925983
|
|
|
|
|
INTC,1989-09-27,0.9882810115814209,-1.9380545502633684
|
|
|
|
|
INTC,1989-09-28,1.0,1.1857951616237816
|
|
|
|
|
INTC,1989-09-29,1.0078129768371582,0.7812976837158203
|
|
|
|
|
INTC,1989-10-02,1.011718988418579,0.3875730588108972
|
|
|
|
|
INTC,1989-10-03,0.9921879768371582,-1.930477909873951
|
|
|
|
|
INTC,1989-10-04,1.015625,2.362155529998766
|
|
|
|
|
INTC,1989-10-05,1.03125,1.538461538461533
|
|
|
|
|
INTC,1989-10-06,1.046875,1.5151515151515138
|
|
|
|
|
INTC,1989-10-09,1.082031011581421,3.3581861809118374
|
|
|
|
|
INTC,1989-10-10,1.0625,-1.8050325149993385
|
|
|
|
|
INTC,1989-10-11,1.050781011581421,-1.1029636158662703
|
|
|
|
|
INTC,1989-10-12,1.058593988418579,0.7435399717967694
|
|
|
|
|
INTC,1989-10-13,0.9921879768371582,-6.273038795603214
|
|
|
|
|
INTC,1989-10-16,1.03125,3.9369579227679807
|
|
|
|
|
INTC,1989-10-17,1.046875,1.5151515151515138
|
|
|
|
|
INTC,1989-10-18,1.058593988418579,1.1194257593866608
|
|
|
|
|
INTC,1989-10-19,1.0859379768371582,2.5830477706970445
|
|
|
|
|
INTC,1989-10-20,1.0859379768371582,0.0
|
|
|
|
|
INTC,1989-10-23,1.046875,-3.597164632821004
|
|
|
|
|
INTC,1989-10-24,1.0390629768371582,-0.7462231080923476
|
|
|
|
|
INTC,1989-10-25,1.027343988418579,-1.1278419768406156
|
|
|
|
|
INTC,1989-10-26,1.0,-2.661619547769045
|
|
|
|
|
INTC,1989-10-27,0.9960939884185791,-0.39060115814208984
|
|
|
|
|
INTC,1989-10-30,1.011718988418579,1.5686270755239207
|
|
|
|
|
INTC,1989-10-31,1.0546879768371582,4.247126811936597
|
|
|
|
|
INTC,1989-11-01,1.0390629768371582,-1.4814808116858313
|
|
|
|
|
INTC,1989-11-02,0.984375,-5.263201370491033
|
|
|
|
|
INTC,1989-11-03,0.9570310115814209,-2.777801998077878
|
|
|
|
|
INTC,1989-11-06,0.9296879768371582,-2.8570688319786486
|
|
|
|
|
INTC,1989-11-07,0.984375,5.882298634095462
|
|
|
|
|
INTC,1989-11-08,0.9921879768371582,0.7936992342509885
|
|
|
|
|
INTC,1989-11-09,1.0078129768371582,1.5748023927692145
|
|
|
|
|
INTC,1989-11-10,1.027343988418579,1.9379599221589272
|
|
|
|
|
INTC,1989-11-13,1.035156011581421,0.7604096827263263
|
|
|
|
|
INTC,1989-11-14,1.03125,-0.37733554534002955
|
|
|
|
|
INTC,1989-11-15,1.0546879768371582,2.272773511482007
|
|
|
|
|
INTC,1989-11-16,1.046875,-0.7407856170493221
|
|
|
|
|
INTC,1989-11-17,1.0625,1.4925373134328401
|
|
|
|
|
INTC,1989-11-20,1.046875,-1.4705882352941124
|
|
|
|
|
INTC,1989-11-21,1.046875,0.0
|
|
|
|
|
INTC,1989-11-22,1.078125,2.9850746268656803
|
|
|
|
|
INTC,1989-11-24,1.0859379768371582,0.72468190953352
|
|
|
|
|
INTC,1989-11-27,1.0859379768371582,0.0
|
|
|
|
|
INTC,1989-11-28,1.074218988418579,-1.079158171879313
|
|
|
|
|
INTC,1989-11-29,1.0859379768371582,1.0909310433835584
|
|
|
|
|
INTC,1989-11-30,1.0859379768371582,0.0
|
|
|
|
|
INTC,1989-12-01,1.1015629768371582,1.4388482890623777
|
|
|
|
|
INTC,1989-12-04,1.1171879768371582,1.4184391023074339
|
|
|
|
|
INTC,1989-12-05,1.109375,-0.6993430827350378
|
|
|
|
|
INTC,1989-12-06,1.0859379768371582,-2.112633073833625
|
|
|
|
|
INTC,1989-12-07,1.0859379768371582,0.0
|
|
|
|
|
INTC,1989-12-08,1.046875,-3.597164632821004
|
|
|
|
|
INTC,1989-12-11,1.011718988418579,-3.3581861809118485
|
|
|
|
|
INTC,1989-12-12,1.0,-1.1583244510313118
|
|
|
|
|
INTC,1989-12-13,1.0078129768371582,0.7812976837158203
|
|
|
|
|
INTC,1989-12-14,0.9804689884185791,-2.713200667885163
|
|
|
|
|
INTC,1989-12-15,0.9609379768371582,-1.9920070713223548
|
|
|
|
|
INTC,1989-12-18,0.9414060115814209,-2.032593749705369
|
|
|
|
|
INTC,1989-12-19,0.96875,2.904590376754168
|
|
|
|
|
INTC,1989-12-20,0.984375,1.6129032258064502
|
|
|
|
|
INTC,1989-12-21,1.042968988418579,5.952405172681052
|
|
|
|
|
INTC,1989-12-22,1.0390629768371582,-0.37450888998563636
|
|
|
|
|
INTC,1989-12-26,1.019531011581421,-1.8797672221169237
|
|
|
|
|
INTC,1989-12-27,1.0625,4.214583757675872
|
|
|
|
|
INTC,1989-12-28,1.0625,0.0
|
|
|
|
|
INTC,1989-12-29,1.078125,1.4705882352941124
|
|
|
|
|
INTC,1990-01-02,1.125,4.347826086956519
|
|
|
|
|
INTC,1990-01-03,1.09375,-2.777777777777779
|
|
|
|
|
INTC,1990-01-04,1.1171879768371582,2.142900739397313
|
|
|
|
|
INTC,1990-01-05,1.109375,-0.6993430827350378
|
|
|
|
|
INTC,1990-01-08,1.125,1.4084507042253502
|
|
|
|
|
INTC,1990-01-09,1.15625,2.777777777777768
|
|
|
|
|
INTC,1990-01-10,1.125,-2.7027027027026973
|
|
|
|
|
INTC,1990-01-11,1.125,0.0
|
|
|
|
|
INTC,1990-01-12,1.1015629768371582,-2.0832909478081585
|
|
|
|
|
INTC,1990-01-15,1.109375,0.7091762638276045
|
|
|
|
|
INTC,1990-01-16,1.171875,5.633802816901401
|
|
|
|
|
INTC,1990-01-17,1.175781011581421,0.33331298828125355
|
|
|
|
|
INTC,1990-01-18,1.1640629768371582,-0.9966171105707855
|
|
|
|
|
INTC,1990-01-19,1.183593988418579,1.677831180104028
|
|
|
|
|
INTC,1990-01-22,1.1484379768371582,-2.970276287765994
|
|
|
|
|
INTC,1990-01-23,1.1484379768371582,0.0
|
|
|
|
|
INTC,1990-01-24,1.1875,3.401317611458654
|
|
|
|
|
INTC,1990-01-25,1.1953129768371582,0.6579348915501715
|
|
|
|
|
INTC,1990-01-26,1.2109379768371582,1.3071890210164305
|
|
|
|
|
INTC,1990-01-29,1.1953129768371582,-1.2903220725483222
|
|
|
|
|
INTC,1990-01-30,1.1796879768371582,-1.3071890210164305
|
|
|
|
|
INTC,1990-01-31,1.234375,4.635719294983609
|
|
|
|
|
INTC,1990-02-01,1.21875,-1.2658227848101222
|
|
|
|
|
INTC,1990-02-02,1.234375,1.2820512820512775
|
|
|
|
|
INTC,1990-02-05,1.25,1.2658227848101333
|
|
|
|
|
INTC,1990-02-06,1.25,0.0
|
|
|
|
|
INTC,1990-02-07,1.2578129768371582,0.6250381469726562
|
|
|
|
|
INTC,1990-02-08,1.265625,0.6210798669358253
|
|
|
|
|
INTC,1990-02-09,1.2578129768371582,-0.617246274594907
|
|
|
|
|
INTC,1990-02-12,1.2265629768371582,-2.484471107825581
|
|
|
|
|
INTC,1990-02-13,1.2421879768371582,1.2738848550843285
|
|
|
|
|
INTC,1990-02-14,1.25,0.628892189307173
|
|
|
|
|
INTC,1990-02-15,1.2578129768371582,0.6250381469726562
|
|
|
|
|
INTC,1990-02-16,1.25,-0.6211556869769597
|
|
|
|
|
INTC,1990-02-20,1.2109379768371582,-3.1249618530273415
|
|
|
|
|
INTC,1990-02-21,1.214843988418579,0.32256082938475483
|
|
|
|
|
INTC,1990-02-22,1.2109379768371582,-0.3215237198074705
|
|
|
|
|
INTC,1990-02-23,1.203125,-0.6452004137788236
|
|
|
|
|
INTC,1990-02-26,1.234375,2.5974025974025983
|
|
|
|
|
INTC,1990-02-27,1.234375,0.0
|
|
|
|
|
INTC,1990-02-28,1.2578129768371582,1.8987728070609222
|
|
|
|
|
INTC,1990-03-01,1.269531011581421,0.931619800403749
|
|
|
|
|
INTC,1990-03-02,1.2734379768371582,0.30774870563188284
|
|
|
|
|
INTC,1990-03-05,1.246093988418579,-2.1472571822063524
|
|
|
|
|
INTC,1990-03-06,1.269531011581421,1.8808391165249017
|
|
|
|
|
INTC,1990-03-07,1.25,-1.538443047333804
|
|
|
|
|
INTC,1990-03-08,1.253906011581421,0.31248092651368076
|
|
|
|
|
INTC,1990-03-09,1.265625,0.9345986310249188
|
|
|
|
|
INTC,1990-03-12,1.253906011581421,-0.9259447639371143
|
|
|
|
|
INTC,1990-03-13,1.2421879768371582,-0.9345225747409813
|
|
|
|
|
INTC,1990-03-14,1.2421879768371582,0.0
|
|
|
|
|
INTC,1990-03-15,1.253906011581421,0.9433382839607818
|
|
|
|
|
INTC,1990-03-16,1.3203129768371582,5.2960082049519075
|
|
|
|
|
INTC,1990-03-19,1.359375,2.958542697687916
|
|
|
|
|
INTC,1990-03-20,1.34375,-1.1494252873563204
|
|
|
|
|
INTC,1990-03-21,1.324218988418579,-1.4534706293150457
|
|
|
|
|
INTC,1990-03-22,1.3125,-0.8849735973484485
|
|
|
|
|
INTC,1990-03-23,1.328125,1.1904761904761862
|
|
|
|
|
INTC,1990-03-26,1.332031011581421,0.29409969554228255
|
|
|
|
|
INTC,1990-03-27,1.34375,0.8797834522385584
|
|
|
|
|
INTC,1990-03-28,1.328125,-1.1627906976744207
|
|
|
|
|
INTC,1990-03-29,1.308593988418579,-1.4705702837775725
|
|
|
|
|
INTC,1990-03-30,1.3046879768371582,-0.29848918885385656
|
|
|
|
|
INTC,1990-04-02,1.300781011581421,-0.2994559101562877
|
|
|
|
|
INTC,1990-04-03,1.3203129768371582,1.5015567633472227
|
|
|
|
|
INTC,1990-04-04,1.328125,0.5916796471663543
|
|
|
|
|
INTC,1990-04-05,1.3125,-1.17647058823529
|
|
|
|
|
INTC,1990-04-06,1.292968988418579,-1.4880770728701642
|
|
|
|
|
INTC,1990-04-09,1.296875,0.30209630829571843
|
|
|
|
|
INTC,1990-04-10,1.3203129768371582,1.8072656838290735
|
|
|
|
|
INTC,1990-04-11,1.3359379768371582,1.1834315252607697
|
|
|
|
|
INTC,1990-04-12,1.328125,-0.5848308059671625
|
|
|
|
|
INTC,1990-04-16,1.328125,0.0
|
|
|
|
|
INTC,1990-04-17,1.324218988418579,-0.29409969554228255
|
|
|
|
|
INTC,1990-04-18,1.28125,-3.244855178363959
|
|
|
|
|
INTC,1990-04-19,1.2578129768371582,-1.829231076124238
|
|
|
|
|
INTC,1990-04-20,1.25,-0.6211556869769597
|
|
|
|
|
INTC,1990-04-23,1.234375,-1.2499999999999956
|
|
|
|
|
INTC,1990-04-24,1.21875,-1.2658227848101222
|
|
|
|
|
INTC,1990-04-25,1.2421879768371582,1.923116048177076
|
|
|
|
|
INTC,1990-04-26,1.25,0.628892189307173
|
|
|
|
|
INTC,1990-04-27,1.230468988418579,-1.5624809265136763
|
|
|
|
|
INTC,1990-04-30,1.234375,0.31744087971212753
|
|
|
|
|
INTC,1990-05-01,1.238281011581421,0.3164363812796722
|
|
|
|
|
INTC,1990-05-02,1.2578129768371582,1.5773451319254894
|
|
|
|
|
INTC,1990-05-03,1.28125,1.8633154208486102
|
|
|
|
|
INTC,1990-05-04,1.3203129768371582,3.04881770436356
|
|
|
|
|
INTC,1990-05-07,1.347656011581421,2.0709509960103345
|
|
|
|
|
INTC,1990-05-08,1.34375,-0.28983743239028303
|
|
|
|
|
INTC,1990-05-09,1.3515629768371582,0.5814308343931707
|
|
|
|
|
INTC,1990-05-10,1.359375,0.5779991977231447
|
|
|
|
|
INTC,1990-05-11,1.40625,3.4482758620689724
|
|
|
|
|
INTC,1990-05-14,1.390625,-1.1111111111111072
|
|
|
|
|
INTC,1990-05-15,1.390625,0.0
|
|
|
|
|
INTC,1990-05-16,1.3984379768371582,0.5618320422226208
|
|
|
|
|
INTC,1990-05-17,1.402343988418579,0.279312464772663
|
|
|
|
|
INTC,1990-05-18,1.410156011581421,0.5570689664845752
|
|
|
|
|
INTC,1990-05-21,1.421875,0.8310419784997247
|
|
|
|
|
INTC,1990-05-22,1.4375,1.098901098901095
|
|
|
|
|
INTC,1990-05-23,1.5,4.347826086956519
|
|
|
|
|
INTC,1990-05-24,1.5078129768371582,0.5208651224772209
|
|
|
|
|
INTC,1990-05-25,1.484375,-1.5544352779296666
|
|
|
|
|
INTC,1990-05-29,1.519531011581421,2.3684049907483518
|
|
|
|
|
INTC,1990-05-30,1.496093988418579,-1.5423853139035493
|
|
|
|
|
INTC,1990-05-31,1.5078129768371582,0.7833056284763495
|
|
|
|
|
INTC,1990-06-01,1.484375,-1.5544352779296666
|
|
|
|
|
INTC,1990-06-04,1.515625,2.1052631578947434
|
|
|
|
|
INTC,1990-06-05,1.472656011581421,-2.8350672771021213
|
|
|
|
|
INTC,1990-06-06,1.4921879768371582,1.3263087307648247
|
|
|
|
|
INTC,1990-06-07,1.464843988418579,-1.8324761251955257
|
|
|
|
|
INTC,1990-06-08,1.453125,-0.8000161458307065
|
|
|
|
|
INTC,1990-06-11,1.484375,2.1505376344086002
|
|
|
|
|
INTC,1990-06-12,1.496093988418579,0.7894897460937411
|
|
|
|
|
INTC,1990-06-13,1.5,0.26108062806600163
|
|
|
|
|
INTC,1990-06-14,1.5,0.0
|
|
|
|
|
INTC,1990-06-15,1.5078129768371582,0.5208651224772209
|
|
|
|
|
INTC,1990-06-18,1.46875,-2.5907043802672503
|
|
|
|
|
INTC,1990-06-19,1.46875,0.0
|
|
|
|
|
INTC,1990-06-20,1.484375,1.0638297872340496
|
|
|
|
|
INTC,1990-06-21,1.472656011581421,-0.7894897460937522
|
|
|
|
|
INTC,1990-06-22,1.4375,-2.38725210130154
|
|
|
|
|
INTC,1990-06-25,1.421875,-1.0869565217391353
|
|
|
|
|
INTC,1990-06-26,1.421875,0.0
|
|
|
|
|
INTC,1990-06-27,1.433593988418579,0.8241925920758897
|
|
|
|
|
INTC,1990-06-28,1.441406011581421,0.5449257757741632
|
|
|
|
|
INTC,1990-06-29,1.46875,1.8970358246653163
|
|
|
|
|
INTC,1990-07-02,1.484375,1.0638297872340496
|
|
|
|
|
INTC,1990-07-03,1.484375,0.0
|
|
|
|
|
INTC,1990-07-05,1.46875,-1.0526315789473717
|
|
|
|
|
INTC,1990-07-06,1.4609379768371582,-0.5318824281083767
|
|
|
|
|
INTC,1990-07-09,1.4609379768371582,0.0
|
|
|
|
|
INTC,1990-07-10,1.4453129768371582,-1.0695183674961473
|
|
|
|
|
INTC,1990-07-11,1.5,3.783749543473669
|
|
|
|
|
INTC,1990-07-12,1.5234379768371582,1.5625317891438728
|
|
|
|
|
INTC,1990-07-13,1.5625,2.564070461466317
|
|
|
|
|
INTC,1990-07-16,1.6015629768371582,2.5000305175781223
|
|
|
|
|
INTC,1990-07-17,1.578125,-1.463443971678502
|
|
|
|
|
INTC,1990-07-18,1.515625,-3.960396039603964
|
|
|
|
|
INTC,1990-07-19,1.4921879768371582,-1.5463602911565677
|
|
|
|
|
INTC,1990-07-20,1.410156011581421,-5.497428375586589
|
|
|
|
|
INTC,1990-07-23,1.390625,-1.3850248781705932
|
|
|
|
|
INTC,1990-07-24,1.355468988418579,-2.5280727429336403
|
|
|
|
|
INTC,1990-07-25,1.359375,0.2881667979713898
|
|
|
|
|
INTC,1990-07-26,1.3671879768371582,0.5747477213541741
|
|
|
|
|
INTC,1990-07-27,1.359375,-0.5714632493501459
|
|
|
|
|
INTC,1990-07-30,1.355468988418579,-0.28733878300107873
|
|
|
|
|
INTC,1990-07-31,1.390625,2.5936418967753117
|
|
|
|
|
INTC,1990-08-01,1.328125,-4.49438202247191
|
|
|
|
|
INTC,1990-08-02,1.2578129768371582,-5.2940817440257355
|
|
|
|
|
INTC,1990-08-03,1.2265629768371582,-2.484471107825581
|
|
|
|
|
INTC,1990-08-06,1.1640629768371582,-5.095539420337292
|
|
|
|
|
INTC,1990-08-07,1.183593988418579,1.677831180104028
|
|
|
|
|
INTC,1990-08-08,1.160156011581421,-1.9802379081423127
|
|
|
|
|
INTC,1990-08-09,1.2265629768371582,5.723968551886172
|
|
|
|
|
INTC,1990-08-10,1.1953129768371582,-2.547769710168646
|
|
|
|
|
INTC,1990-08-13,1.1953129768371582,0.0
|
|
|
|
|
INTC,1990-08-14,1.15625,-3.268012444784152
|
|
|
|
|
INTC,1990-08-15,1.15625,0.0
|
|
|
|
|
INTC,1990-08-16,1.125,-2.7027027027026973
|
|
|
|
|
INTC,1990-08-17,1.0703129768371582,-4.8610687255859375
|
|
|
|
|
INTC,1990-08-20,1.0390629768371582,-2.9197067284324363
|
|
|
|
|
INTC,1990-08-21,1.0078129768371582,-3.007517416809813
|
|
|
|
|
INTC,1990-08-22,1.003906011581421,-0.3876676869153495
|
|
|
|
|
INTC,1990-08-23,1.0390629768371582,3.5020176042531714
|
|
|
|
|
INTC,1990-08-24,1.125,8.27062700515311
|
|
|
|
|
INTC,1990-08-27,1.1328129768371582,0.6944868299696205
|
|
|
|
|
INTC,1990-08-28,1.113281011581421,-1.7242003450799959
|
|
|
|
|
INTC,1990-08-29,1.09375,-1.7543649247800386
|
|
|
|
|
INTC,1990-08-30,1.035156011581421,-5.35716465541295
|
|
|
|
|
INTC,1990-08-31,1.042968988418579,0.7547632192390186
|
|
|
|
|
INTC,1990-09-04,1.046875,0.37450888998564746
|
|
|
|
|
INTC,1990-09-05,1.015625,-2.985074626865669
|
|
|
|
|
INTC,1990-09-06,0.9765629768371582,-3.846106896033652
|
|
|
|
|
INTC,1990-09-07,0.9921879768371582,1.5999992187503809
|
|
|
|
|
INTC,1990-09-10,1.015625,2.362155529998766
|
|
|
|
|
INTC,1990-09-11,1.0,-1.538461538461533
|
|
|
|
|
INTC,1990-09-12,1.0234379768371582,2.3437976837158203
|
|
|
|
|
INTC,1990-09-13,1.0078129768371582,-1.5267168459282332
|
|
|
|
|
INTC,1990-09-14,1.019531011581421,1.1627191764326916
|
|
|
|
|
INTC,1990-09-17,1.027343988418579,0.7663304743461774
|
|
|
|
|
INTC,1990-09-18,1.046875,1.9011170359292784
|
|
|
|
|
INTC,1990-09-19,1.058593988418579,1.1194257593866608
|
|
|
|
|
INTC,1990-09-20,1.03125,-2.5830477706970556
|
|
|
|
|
INTC,1990-09-21,1.027343988418579,-0.37876475941051035
|
|
|
|
|
INTC,1990-09-24,1.0,-2.661619547769045
|
|
|
|
|
INTC,1990-09-25,1.0546879768371582,5.46879768371582
|
|
|
|
|
INTC,1990-09-26,1.0234379768371582,-2.9629616233716627
|
|
|
|
|
INTC,1990-09-27,1.0,-2.290121860592975
|
|
|
|
|
INTC,1990-09-28,1.0390629768371582,3.9062976837158203
|
|
|
|
|
INTC,1990-10-01,1.0625,2.2555921715334826
|
|
|
|
|
INTC,1990-10-02,1.078125,1.4705882352941124
|
|
|
|
|
INTC,1990-10-03,1.0390629768371582,-3.62314417742301
|
|
|
|
|
INTC,1990-10-04,1.0078129768371582,-3.007517416809813
|
|
|
|
|
INTC,1990-10-05,1.027343988418579,1.9379599221589272
|
|
|
|
|
INTC,1990-10-08,1.0234379768371582,-0.3802048413631631
|
|
|
|
|
INTC,1990-10-09,0.9453129768371582,-7.633584229641177
|
|
|
|
|
INTC,1990-10-10,0.9296879768371582,-1.6528917282272348
|
|
|
|
|
INTC,1990-10-11,0.9101560115814209,-2.100916193644453
|
|
|
|
|
INTC,1990-10-12,0.9375,3.004318827831298
|
|
|
|
|
INTC,1990-10-15,0.9804689884185791,4.5833587646484375
|
|
|
|
|
INTC,1990-10-16,0.96875,-1.1952431496564664
|
|
|
|
|
INTC,1990-10-17,1.0,3.2258064516129004
|
|
|
|
|
INTC,1990-10-18,1.0625,6.25
|
|
|
|
|
INTC,1990-10-19,1.0859379768371582,2.2059272317325407
|
|
|
|
|
INTC,1990-10-22,1.1015629768371582,1.4388482890623777
|
|
|
|
|
INTC,1990-10-23,1.109375,0.7091762638276045
|
|
|
|
|
INTC,1990-10-24,1.09375,-1.4084507042253502
|
|
|
|
|
INTC,1990-10-25,1.066406011581421,-2.500021798270091
|
|
|
|
|
INTC,1990-10-26,1.0390629768371582,-2.5640360657489647
|
|
|
|
|
INTC,1990-10-29,1.011718988418579,-2.6316006852455165
|
|
|
|
|
INTC,1990-10-30,1.0390629768371582,2.7027256314839487
|
|
|
|
|
INTC,1990-10-31,1.046875,0.7518334631285928
|
|
|
|
|
INTC,1990-11-01,1.046875,0.0
|
|
|
|
|
INTC,1990-11-02,1.09375,4.477611940298498
|
|
|
|
|
INTC,1990-11-05,1.1328129768371582,3.571472167968759
|
|
|
|
|
INTC,1990-11-06,1.128906011581421,-0.34489058084818947
|
|
|
|
|
INTC,1990-11-07,1.078125,-4.4982497267673
|
|
|
|
|
INTC,1990-11-08,1.1015629768371582,2.1739572718523448
|
|
|
|
|
INTC,1990-11-09,1.125,2.127615366135016
|
|
|
|
|
INTC,1990-11-12,1.1640629768371582,3.4722646077473884
|
|
|
|
|
INTC,1990-11-13,1.183593988418579,1.677831180104028
|
|
|
|
|
INTC,1990-11-14,1.183593988418579,0.0
|
|
|
|
|
INTC,1990-11-15,1.1484379768371582,-2.970276287765994
|
|
|
|
|
INTC,1990-11-16,1.15625,0.6802303058939696
|
|
|
|
|
INTC,1990-11-19,1.1640629768371582,0.6757169156461185
|
|
|
|
|
INTC,1990-11-20,1.1484379768371582,-1.3422813293533564
|
|
|
|
|
INTC,1990-11-21,1.1328129768371582,-1.3605436527823533
|
|
|
|
|
INTC,1990-11-23,1.109375,-2.0690067395412126
|
|
|
|
|
INTC,1990-11-26,1.125,1.4084507042253502
|
|
|
|
|
INTC,1990-11-27,1.160156011581421,3.1249788072374107
|
|
|
|
|
INTC,1990-11-28,1.1796879768371582,1.6835636811563859
|
|
|
|
|
INTC,1990-11-29,1.1796879768371582,0.0
|
|
|
|
|
INTC,1990-11-30,1.171875,-0.6622918085598783
|
|
|
|
|
INTC,1990-12-03,1.1796879768371582,0.6667073567708348
|
|
|
|
|
INTC,1990-12-04,1.1953129768371582,1.3245027758858718
|
|
|
|
|
INTC,1990-12-05,1.1953129768371582,0.0
|
|
|
|
|
INTC,1990-12-06,1.199218988418579,0.3267773091325754
|
|
|
|
|
INTC,1990-12-07,1.1796879768371582,-1.6286442901622733
|
|
|
|
|
INTC,1990-12-10,1.1796879768371582,0.0
|
|
|
|
|
INTC,1990-12-11,1.1171879768371582,-5.298011103543477
|
|
|
|
|
INTC,1990-12-12,1.1484379768371582,2.7972016033032343
|
|
|
|
|
INTC,1990-12-13,1.1328129768371582,-1.3605436527823533
|
|
|
|
|
INTC,1990-12-14,1.125,-0.6896969753093951
|
|
|
|
|
INTC,1990-12-17,1.1171879768371582,-0.6944020589192745
|
|
|
|
|
INTC,1990-12-18,1.1640629768371582,4.1958024049548515
|
|
|
|
|
INTC,1990-12-19,1.1796879768371582,1.3422813293533453
|
|
|
|
|
INTC,1990-12-20,1.21875,3.311216519097737
|
|
|
|
|
INTC,1990-12-21,1.25,2.564102564102555
|
|
|
|
|
INTC,1990-12-24,1.214843988418579,-2.812480926513672
|
|
|
|
|
INTC,1990-12-26,1.171875,-3.53699642326204
|
|
|
|
|
INTC,1990-12-27,1.15625,-1.3333333333333308
|
|
|
|
|
INTC,1990-12-28,1.183593988418579,2.3648854848500767
|
|
|
|
|
INTC,1990-12-31,1.203125,1.650144540486953
|
|
|
|
|
INTC,1991-01-02,1.203125,0.0
|
|
|
|
|
INTC,1991-01-03,1.203125,0.0
|
|
|
|
|
INTC,1991-01-04,1.2109379768371582,0.6493902825689846
|
|
|
|
|
INTC,1991-01-07,1.199218988418579,-0.9677612431635785
|
|
|
|
|
INTC,1991-01-08,1.1875,-0.9772183839444559
|
|
|
|
|
INTC,1991-01-09,1.199218988418579,0.9868621826171875
|
|
|
|
|
INTC,1991-01-10,1.2109379768371582,0.977218383944467
|
|
|
|
|
INTC,1991-01-11,1.2421879768371582,2.5806441450966444
|
|
|
|
|
INTC,1991-01-14,1.234375,-0.6289689630591622
|
|
|
|
|
INTC,1991-01-15,1.261718988418579,2.2152091883405944
|
|
|
|
|
INTC,1991-01-16,1.316406011581421,4.334326713382164
|
|
|
|
|
INTC,1991-01-17,1.3125,-0.2967178474617027
|
|
|
|
|
INTC,1991-01-18,1.3671879768371582,4.166702997116811
|
|
|
|
|
INTC,1991-01-21,1.40625,2.857106983430868
|
|
|
|
|
INTC,1991-01-22,1.3671879768371582,-2.7777438693576406
|
|
|
|
|
INTC,1991-01-23,1.371093988418579,0.28569674745508866
|
|
|
|
|
INTC,1991-01-24,1.3671879768371582,-0.28488284642879114
|
|
|
|
|
INTC,1991-01-25,1.375,0.5713934949101995
|
|
|
|
|
INTC,1991-01-28,1.375,0.0
|
|
|
|
|
INTC,1991-01-29,1.390625,1.1363636363636465
|
|
|
|
|
INTC,1991-01-30,1.3984379768371582,0.5618320422226208
|
|
|
|
|
INTC,1991-01-31,1.4296879768371582,2.2346361095454625
|
|
|
|
|
INTC,1991-02-01,1.46875,2.7322061733537906
|
|
|
|
|
INTC,1991-02-04,1.46875,0.0
|
|
|
|
|
INTC,1991-02-05,1.5,2.127659574468077
|
|
|
|
|
INTC,1991-02-06,1.5625,4.166666666666674
|
|
|
|
|
INTC,1991-02-07,1.5390629768371582,-1.4999694824218701
|
|
|
|
|
INTC,1991-02-08,1.511718988418579,-1.776664686897489
|
|
|
|
|
INTC,1991-02-11,1.546875,2.32556525721741
|
|
|
|
|
INTC,1991-02-12,1.503906011581421,-2.7777931906960207
|
|
|
|
|
INTC,1991-02-13,1.5,-0.2597244476277849
|
|
|
|
|
INTC,1991-02-14,1.4765629768371582,-1.562468210856116
|
|
|
|
|
INTC,1991-02-15,1.5234379768371582,3.1746021494056142
|
|
|
|
|
INTC,1991-02-19,1.5625,2.564070461466317
|
|
|
|
|
INTC,1991-02-20,1.5546879768371582,-0.49996948242188033
|
|
|
|
|
INTC,1991-02-21,1.546875,-0.5025430796122055
|
|
|
|
|
INTC,1991-02-22,1.5546879768371582,0.5050813308870028
|
|
|
|
|
INTC,1991-02-25,1.5625,0.5024817377654367
|
|
|
|
|
INTC,1991-02-26,1.546875,-1.0000000000000009
|
|
|
|
|
INTC,1991-02-27,1.5390629768371582,-0.5050196792140138
|
|
|
|
|
INTC,1991-02-28,1.4921879768371582,-3.0456843355643692
|
|
|
|
|
INTC,1991-03-01,1.4921879768371582,0.0
|
|
|
|
|
INTC,1991-03-04,1.5,0.5235280865484526
|
|
|
|
|
INTC,1991-03-05,1.605468988418579,7.0312658945719475
|
|
|
|
|
INTC,1991-03-06,1.609375,0.2432941158999613
|
|
|
|
|
INTC,1991-03-07,1.6171879768371582,0.485466521920519
|
|
|
|
|
INTC,1991-03-08,1.609375,-0.4831211305712624
|
|
|
|
|
INTC,1991-03-11,1.4296879768371582,-11.165018914972691
|
|
|
|
|
INTC,1991-03-12,1.4140629768371582,-1.0928958103548325
|
|
|
|
|
INTC,1991-03-13,1.488281011581421,5.248566433035862
|
|
|
|
|
INTC,1991-03-14,1.484375,-0.2624512139189683
|
|
|
|
|
INTC,1991-03-15,1.4765629768371582,-0.526283665707239
|
|
|
|
|
INTC,1991-03-18,1.46875,-0.5291326519573092
|
|
|
|
|
INTC,1991-03-19,1.4140629768371582,-3.7233717898105034
|
|
|
|
|
INTC,1991-03-20,1.441406011581421,1.9336504237895458
|
|
|
|
|
INTC,1991-03-21,1.390625,-3.523019272391348
|
|
|
|
|
INTC,1991-03-22,1.3671879768371582,-1.6853589690133397
|
|
|
|
|
INTC,1991-03-25,1.378906011581421,0.8570902423652882
|
|
|
|
|
INTC,1991-03-26,1.46875,6.515599153530416
|
|
|
|
|
INTC,1991-03-27,1.484375,1.0638297872340496
|
|
|
|
|
INTC,1991-03-28,1.4609379768371582,-1.5789152446546106
|
|
|
|
|
INTC,1991-04-01,1.484375,1.6042449121338898
|
|
|
|
|
INTC,1991-04-02,1.515625,2.1052631578947434
|
|
|
|
|
INTC,1991-04-03,1.53125,1.0309278350515427
|
|
|
|
|
INTC,1991-04-04,1.5390629768371582,0.5102352220184958
|
|
|
|
|
INTC,1991-04-05,1.5078129768371582,-2.030456223709576
|
|
|
|
|
INTC,1991-04-08,1.515625,0.5181029267455006
|
|
|
|
|
INTC,1991-04-09,1.457031011581421,-3.865995112153675
|
|
|
|
|
INTC,1991-04-10,1.484375,1.8766922736188407
|
|
|
|
|
INTC,1991-04-11,1.625,9.473684210526322
|
|
|
|
|
INTC,1991-04-12,1.6953129768371582,4.326952420748187
|
|
|
|
|
INTC,1991-04-15,1.691406011581421,-0.23045687192381203
|
|
|
|
|
INTC,1991-04-16,1.703125,0.6928548401943013
|
|
|
|
|
INTC,1991-04-17,1.7109379768371582,0.4587435941083795
|
|
|
|
|
INTC,1991-04-18,1.671875,-2.2831322564579537
|
|
|
|
|
INTC,1991-04-19,1.652343988418579,-1.1682100385148941
|
|
|
|
|
INTC,1991-04-22,1.6640629768371582,0.7092341849347594
|
|
|
|
|
INTC,1991-04-23,1.675781011581421,0.7041821678248628
|
|
|
|
|
INTC,1991-04-24,1.71875,2.564117156216583
|
|
|
|
|
INTC,1991-04-25,1.65625,-3.6363636363636376
|
|
|
|
|
INTC,1991-04-26,1.628906011581421,-1.6509577913104367
|
|
|
|
|
INTC,1991-04-29,1.574218988418579,-3.357285366621554
|
|
|
|
|
INTC,1991-04-30,1.5390629768371582,-2.233235136919398
|
|
|
|
|
INTC,1991-05-01,1.515625,-1.522873150085402
|
|
|
|
|
INTC,1991-05-02,1.5078129768371582,-0.515432456105025
|
|
|
|
|
INTC,1991-05-03,1.515625,0.5181029267455006
|
|
|
|
|
INTC,1991-05-06,1.546875,2.0618556701030855
|
|
|
|
|
INTC,1991-05-07,1.5703129768371582,1.5151823409879972
|
|
|
|
|
INTC,1991-05-08,1.609375,2.4875310679479012
|
|
|
|
|
INTC,1991-05-09,1.703125,5.825242718446599
|
|
|
|
|
INTC,1991-05-10,1.65625,-2.752293577981646
|
|
|
|
|
INTC,1991-05-13,1.6484379768371582,-0.47166932303950304
|
|
|
|
|
INTC,1991-05-14,1.6640629768371582,0.947867024392357
|
|
|
|
|
INTC,1991-05-15,1.5390629768371582,-7.51173493671401
|
|
|
|
|
INTC,1991-05-16,1.515625,-1.522873150085402
|
|
|
|
|
INTC,1991-05-17,1.515625,0.0
|
|
|
|
|
INTC,1991-05-20,1.515625,0.0
|
|
|
|
|
INTC,1991-05-21,1.46875,-3.0927835051546393
|
|
|
|
|
INTC,1991-05-22,1.515625,3.1914893617021267
|
|
|
|
|
INTC,1991-05-23,1.578125,4.123711340206193
|
|
|
|
|
INTC,1991-05-24,1.59375,0.990099009900991
|
|
|
|
|
INTC,1991-05-28,1.6640629768371582,4.411794625076593
|
|
|
|
|
INTC,1991-05-29,1.6328129768371582,-1.8779337341785052
|
|
|
|
|
INTC,1991-05-30,1.6640629768371582,1.9138750391690884
|
|
|
|
|
INTC,1991-05-31,1.7421879768371582,4.694834335446263
|
|
|
|
|
INTC,1991-06-03,1.828125,4.932706705900669
|
|
|
|
|
INTC,1991-06-04,1.8046879768371582,-1.282025198651171
|
|
|
|
|
INTC,1991-06-05,1.6796879768371582,-6.926405096302091
|
|
|
|
|
INTC,1991-06-06,1.671875,-0.46514453546723233
|
|
|
|
|
INTC,1991-06-07,1.6328129768371582,-2.3364200770297883
|
|
|
|
|
INTC,1991-06-10,1.578125,-3.3493105219614017
|
|
|
|
|
INTC,1991-06-11,1.6015629768371582,1.4851787302753605
|
|
|
|
|
INTC,1991-06-12,1.542968988418579,-3.658550382720094
|
|
|
|
|
INTC,1991-06-13,1.5234379768371582,-1.265807137280095
|
|
|
|
|
INTC,1991-06-14,1.5078129768371582,-1.025640704614661
|
|
|
|
|
INTC,1991-06-17,1.546875,2.590641131420668
|
|
|
|
|
INTC,1991-06-18,1.515625,-2.020202020202022
|
|
|
|
|
INTC,1991-06-19,1.484375,-2.0618556701030966
|
|
|
|
|
INTC,1991-06-20,1.472656011581421,-0.7894897460937522
|
|
|
|
|
INTC,1991-06-21,1.46875,-0.26523584263418165
|
|
|
|
|
INTC,1991-06-24,1.3671879768371582,-6.91486115151263
|
|
|
|
|
INTC,1991-06-25,1.375,0.5713934949101995
|
|
|
|
|
INTC,1991-06-26,1.4375,4.545454545454541
|
|
|
|
|
INTC,1991-06-27,1.425781011581421,-0.8152339769446293
|
|
|
|
|
INTC,1991-06-28,1.453125,1.917825261836681
|
|
|
|
|
INTC,1991-07-01,1.421875,-2.1505376344086002
|
|
|
|
|
INTC,1991-07-02,1.339843988418579,-5.7692140013307025
|
|
|
|
|
INTC,1991-07-03,1.339843988418579,0.0
|
|
|
|
|
INTC,1991-07-05,1.339843988418579,0.0
|
|
|
|
|
INTC,1991-07-08,1.378906011581421,2.9154157872474995
|
|
|
|
|
INTC,1991-07-09,1.4140629768371582,2.5496273829002325
|
|
|
|
|
INTC,1991-07-10,1.4609379768371582,3.314916009246316
|
|
|
|
|
INTC,1991-07-11,1.421875,-2.6738285578506993
|
|
|
|
|
INTC,1991-07-12,1.453125,2.19780219780219
|
|
|
|
|
INTC,1991-07-15,1.4609379768371582,0.5376672232022761
|
|
|
|
|
INTC,1991-07-16,1.4296879768371582,-2.1390367349922945
|
|
|
|
|
INTC,1991-07-17,1.3828129768371582,-3.2786874310644865
|
|
|
|
|
INTC,1991-07-18,1.4296879768371582,3.389829339555006
|
|
|
|
|
INTC,1991-07-19,1.4765629768371582,3.2786874310644754
|
|
|
|
|
INTC,1991-07-22,1.4375,-2.6455340848943854
|
|
|
|
|
INTC,1991-07-23,1.390625,-3.2608695652173947
|
|
|
|
|
INTC,1991-07-24,1.3984379768371582,0.5618320422226208
|
|
|
|
|
INTC,1991-07-25,1.4296879768371582,2.2346361095454625
|
|
|
|
|
INTC,1991-07-26,1.4140629768371582,-1.0928958103548325
|
|
|
|
|
INTC,1991-07-29,1.421875,0.552452280471627
|
|
|
|
|
INTC,1991-07-30,1.433593988418579,0.8241925920758897
|
|
|
|
|
INTC,1991-07-31,1.46875,2.452299037623762
|
|
|
|
|
INTC,1991-08-01,1.550781011581421,5.585090150224392
|
|
|
|
|
INTC,1991-08-02,1.5390629768371582,-0.7556215001828792
|
|
|
|
|
INTC,1991-08-05,1.5234379768371582,-1.0152281118547934
|
|
|
|
|
INTC,1991-08-06,1.5859379768371582,4.102562818458644
|
|
|
|
|
INTC,1991-08-07,1.5703129768371582,-0.9852213786544772
|
|
|
|
|
INTC,1991-08-08,1.5234379768371582,-2.9850737204256683
|
|
|
|
|
INTC,1991-08-09,1.503906011581421,-1.2820978308738296
|
|
|
|
|
INTC,1991-08-12,1.53125,1.818197959713297
|
|
|
|
|
INTC,1991-08-13,1.5546879768371582,1.530643385283792
|
|
|
|
|
INTC,1991-08-14,1.5703129768371582,1.0050248173776533
|
|
|
|
|
INTC,1991-08-15,1.542968988418579,-1.7413081864517177
|
|
|
|
|
INTC,1991-08-16,1.4921879768371582,-3.2911232800256984
|
|
|
|
|
INTC,1991-08-19,1.472656011581421,-1.308948038647062
|
|
|
|
|
INTC,1991-08-20,1.4921879768371582,1.3263087307648247
|
|
|
|
|
INTC,1991-08-21,1.578125,5.759128507722866
|
|
|
|
|
INTC,1991-08-22,1.5625,-0.990099009900991
|
|
|
|
|
INTC,1991-08-23,1.5703129768371582,0.5000305175781206
|
|
|
|
|
INTC,1991-08-26,1.578125,0.4974819209974557
|
|
|
|
|
INTC,1991-08-27,1.640625,3.960396039603964
|
|
|
|
|
INTC,1991-08-28,1.6171879768371582,-1.4285423642113049
|
|
|
|
|
INTC,1991-08-29,1.6015629768371582,-0.9661832899944489
|
|
|
|
|
INTC,1991-08-30,1.546875,-3.414662902932397
|
|
|
|
|
INTC,1991-09-03,1.515625,-2.020202020202022
|
|
|
|
|
INTC,1991-09-04,1.5078129768371582,-0.515432456105025
|
|
|
|
|
INTC,1991-09-05,1.484375,-1.5544352779296666
|
|
|
|
|
INTC,1991-09-06,1.484375,0.0
|
|
|
|
|
INTC,1991-09-09,1.46875,-1.0526315789473717
|
|
|
|
|
INTC,1991-09-10,1.4921879768371582,1.5957771463597004
|
|
|
|
|
INTC,1991-09-11,1.5234379768371582,2.094240168469752
|
|
|
|
|
INTC,1991-09-12,1.5546879768371582,2.051281409229322
|
|
|
|
|
INTC,1991-09-13,1.34375,-13.56786570552172
|
|
|
|
|
INTC,1991-09-16,1.296875,-3.488372093023251
|
|
|
|
|
INTC,1991-09-17,1.28125,-1.2048192771084376
|
|
|
|
|
INTC,1991-09-18,1.3046879768371582,1.8293055092416077
|
|
|
|
|
INTC,1991-09-19,1.292968988418579,-0.8982215385312631
|
|
|
|
|
INTC,1991-09-20,1.3203129768371582,2.1148216750367155
|
|
|
|
|
INTC,1991-09-23,1.28125,-2.958614928615977
|
|
|
|
|
INTC,1991-09-24,1.3046879768371582,1.8293055092416077
|
|
|
|
|
INTC,1991-09-25,1.308593988418579,0.2993828141874877
|
|
|
|
|
INTC,1991-09-26,1.328125,1.4925188220545005
|
|
|
|
|
INTC,1991-09-27,1.3203129768371582,-0.588199391084554
|
|
|
|
|
INTC,1991-09-30,1.3203129768371582,0.0
|
|
|
|
|
INTC,1991-10-01,1.285156011581421,-2.6627751050327997
|
|
|
|
|
INTC,1991-10-02,1.25,-2.7355442658016593
|
|
|
|
|
INTC,1991-10-03,1.234375,-1.2499999999999956
|
|
|
|
|
INTC,1991-10-04,1.25,1.2658227848101333
|
|
|
|
|
INTC,1991-10-07,1.25,0.0
|
|
|
|
|
INTC,1991-10-08,1.207031011581421,-3.437519073486328
|
|
|
|
|
INTC,1991-10-09,1.203125,-0.3236049069114899
|
|
|
|
|
INTC,1991-10-10,1.3125,9.090909090909083
|
|
|
|
|
INTC,1991-10-11,1.308593988418579,-0.297600882393978
|
|
|
|
|
INTC,1991-10-14,1.3359379768371582,2.08957007754742
|
|
|
|
|
INTC,1991-10-15,1.3828129768371582,3.5087706774364458
|
|
|
|
|
INTC,1991-10-16,1.417968988418579,2.54235476310265
|
|
|
|
|
INTC,1991-10-17,1.363281011581421,-3.856782290997085
|
|
|
|
|
INTC,1991-10-18,1.375,0.8596164927863859
|
|
|
|
|
INTC,1991-10-21,1.34375,-2.2727272727272707
|
|
|
|
|
INTC,1991-10-22,1.347656011581421,0.290679931640625
|
|
|
|
|
INTC,1991-10-23,1.3359379768371582,-0.8695122971708491
|
|
|
|
|
INTC,1991-10-24,1.328125,-0.5848308059671625
|
|
|
|
|
INTC,1991-10-25,1.328125,0.0
|
|
|
|
|
INTC,1991-10-28,1.3359379768371582,0.5882711971507248
|
|
|
|
|
INTC,1991-10-29,1.3671879768371582,2.339180451624312
|
|
|
|
|
INTC,1991-10-30,1.3671879768371582,0.0
|
|
|
|
|
INTC,1991-10-31,1.269531011581421,-7.142906967457108
|
|
|
|
|
INTC,1991-11-01,1.308593988418579,3.076961214874019
|
|
|
|
|
INTC,1991-11-04,1.28125,-2.0895700775474313
|
|
|
|
|
INTC,1991-11-05,1.3125,2.4390243902439046
|
|
|
|
|
INTC,1991-11-06,1.3046879768371582,-0.5952017647879448
|
|
|
|
|
INTC,1991-11-07,1.34375,2.993974333812477
|
|
|
|
|
INTC,1991-11-08,1.3515629768371582,0.5814308343931707
|
|
|
|
|
INTC,1991-11-11,1.34375,-0.5780697585725303
|
|
|
|
|
INTC,1991-11-12,1.3515629768371582,0.5814308343931707
|
|
|
|
|
INTC,1991-11-13,1.3515629768371582,0.0
|
|
|
|
|
INTC,1991-11-14,1.3515629768371582,0.0
|
|
|
|
|
INTC,1991-11-15,1.28125,-5.202345583755196
|
|
|
|
|
INTC,1991-11-18,1.3046879768371582,1.8293055092416077
|
|
|
|
|
INTC,1991-11-19,1.3046879768371582,0.0
|
|
|
|
|
INTC,1991-11-20,1.2890629768371582,-1.1976043527187508
|
|
|
|
|
INTC,1991-11-21,1.2890629768371582,0.0
|
|
|
|
|
INTC,1991-11-22,1.28125,-0.6060973728628904
|
|
|
|
|
INTC,1991-11-25,1.2578129768371582,-1.829231076124238
|
|
|
|
|
INTC,1991-11-26,1.28125,1.8633154208486102
|
|
|
|
|
INTC,1991-11-27,1.285156011581421,0.30485944050113734
|
|
|
|
|
INTC,1991-11-29,1.28125,-0.3039328724466994
|
|
|
|
|
INTC,1991-12-02,1.308593988418579,2.1341649497427673
|
|
|
|
|
INTC,1991-12-03,1.296875,-0.8955404443467874
|
|
|
|
|
INTC,1991-12-04,1.292968988418579,-0.30118643519390087
|
|
|
|
|
INTC,1991-12-05,1.2890629768371582,-0.3020963082957073
|
|
|
|
|
INTC,1991-12-06,1.3046879768371582,1.2121207637455722
|
|
|
|
|
INTC,1991-12-09,1.3203129768371582,1.1976043527187397
|
|
|
|
|
INTC,1991-12-10,1.34375,1.7751111724271462
|
|
|
|
|
INTC,1991-12-11,1.332031011581421,-0.8721107660337957
|
|
|
|
|
INTC,1991-12-12,1.359375,2.0528041900552685
|
|
|
|
|
INTC,1991-12-13,1.3828129768371582,1.7241730087104834
|
|
|
|
|
INTC,1991-12-16,1.40625,1.6948801866502716
|
|
|
|
|
INTC,1991-12-17,1.390625,-1.1111111111111072
|
|
|
|
|
INTC,1991-12-18,1.402343988418579,0.8427137739202895
|
|
|
|
|
INTC,1991-12-19,1.328125,-5.292495210271175
|
|
|
|
|
INTC,1991-12-20,1.328125,0.0
|
|
|
|
|
INTC,1991-12-23,1.375,3.529411764705892
|
|
|
|
|
INTC,1991-12-24,1.4140629768371582,2.840943769975146
|
|
|
|
|
INTC,1991-12-26,1.484375,4.972340292800048
|
|
|
|
|
INTC,1991-12-27,1.484375,0.0
|
|
|
|
|
INTC,1991-12-30,1.5234379768371582,2.631611071134876
|
|
|
|
|
INTC,1991-12-31,1.53125,0.5127890522369949
|
|
|
|
|
INTC,1992-01-02,1.5703129768371582,2.5510515485491103
|
|
|
|
|
INTC,1992-01-03,1.5625,-0.4975426524777671
|
|
|
|
|
INTC,1992-01-06,1.5390629768371582,-1.4999694824218701
|
|
|
|
|
INTC,1992-01-07,1.609375,4.568495521043325
|
|
|
|
|
INTC,1992-01-08,1.6328129768371582,1.4563403083282855
|
|
|
|
|
INTC,1992-01-09,1.671875,2.3923145955458303
|
|
|
|
|
INTC,1992-01-10,1.6484379768371582,-1.4018406377774517
|
|
|
|
|
INTC,1992-01-13,1.671875,1.4217716099825806
|
|
|
|
|
INTC,1992-01-14,1.703125,1.869158878504673
|
|
|
|
|
INTC,1992-01-15,1.75,2.752293577981657
|
|
|
|
|
INTC,1992-01-16,1.90625,8.92857142857142
|
|
|
|
|
INTC,1992-01-17,1.953125,2.4590163934426146
|
|
|
|
|
INTC,1992-01-20,1.921875,-1.6000000000000014
|
|
|
|
|
INTC,1992-01-21,1.859375,-3.2520325203251987
|
|
|
|
|
INTC,1992-01-22,1.9140629768371582,2.941202115611863
|
|
|
|
|
INTC,1992-01-23,1.933593988418579,1.0203954529069081
|
|
|
|
|
INTC,1992-01-24,1.949218988418579,0.8080807084417607
|
|
|
|
|
INTC,1992-01-27,1.917968988418579,-1.6032062167295802
|
|
|
|
|
INTC,1992-01-28,1.957031011581421,2.03663476305993
|
|
|
|
|
INTC,1992-01-29,1.890625,-3.393201803570811
|
|
|
|
|
INTC,1992-01-30,1.894531011581421,0.2065989596784501
|
|
|
|
|
INTC,1992-01-31,1.871093988418579,-1.237088388607488
|
|
|
|
|
INTC,1992-02-03,1.8671879768371582,-0.20875549841952168
|
|
|
|
|
INTC,1992-02-04,1.957031011581421,4.811675945795679
|
|
|
|
|
INTC,1992-02-05,1.9609379768371582,0.19963737072210552
|
|
|
|
|
INTC,1992-02-06,1.949218988418579,-0.5976215748282332
|
|
|
|
|
INTC,1992-02-07,2.015625,3.4068009790576115
|
|
|
|
|
INTC,1992-02-10,2.039062976837158,1.1628143547117276
|
|
|
|
|
INTC,1992-02-11,2.046875,0.38311828774211243
|
|
|
|
|
INTC,1992-02-12,2.125,3.8167938931297662
|
|
|
|
|
INTC,1992-02-13,2.140625,0.7352941176470562
|
|
|
|
|
INTC,1992-02-14,2.097656011581421,-2.007310407875229
|
|
|
|
|
INTC,1992-02-18,2.015625,-3.910603603666063
|
|
|
|
|
INTC,1992-02-19,1.9921879768371582,-1.1627670406371138
|
|
|
|
|
INTC,1992-02-20,2.0625,3.5293869845791637
|
|
|
|
|
INTC,1992-02-21,2.117187976837158,2.6515382708925284
|
|
|
|
|
INTC,1992-02-24,2.042968988418579,-3.5055455269235924
|
|
|
|
|
INTC,1992-02-25,1.9921879768371582,-2.4856476955496754
|
|
|
|
|
INTC,1992-02-26,2.046875,2.7450734468172033
|
|
|
|
|
INTC,1992-02-27,2.015625,-1.526717557251911
|
|
|
|
|
INTC,1992-02-28,1.984375,-1.5503875968992276
|
|
|
|
|
INTC,1992-03-02,2.054687976837158,3.543331116203241
|
|
|
|
|
INTC,1992-03-03,2.027343988418579,-1.3308097738845226
|
|
|
|
|
INTC,1992-03-04,1.9921879768371582,-1.734092082165306
|
|
|
|
|
INTC,1992-03-05,1.984375,-0.3921807042306491
|
|
|
|
|
INTC,1992-03-06,1.9453129768371582,-1.9684799074187964
|
|
|
|
|
INTC,1992-03-09,1.9453129768371582,0.0
|
|
|
|
|
INTC,1992-03-10,2.015625,3.6144324332406663
|
|
|
|
|
INTC,1992-03-11,1.953125,-3.100775193798455
|
|
|
|
|
INTC,1992-03-12,2.0,2.400000000000002
|
|
|
|
|
INTC,1992-03-13,2.0,0.0
|
|
|
|
|
INTC,1992-03-16,2.042968988418579,2.148449420928955
|
|
|
|
|
INTC,1992-03-17,2.054687976837158,0.573625369989128
|
|
|
|
|
INTC,1992-03-18,2.082031011581421,1.3307633593278023
|
|
|
|
|
INTC,1992-03-19,2.050781011581421,-1.5009382581801178
|
|
|
|
|
INTC,1992-03-20,2.03125,-0.9523694373569369
|
|
|
|
|
INTC,1992-03-23,1.9765629768371582,-2.692284217247598
|
|
|
|
|
INTC,1992-03-24,1.9140629768371582,-3.162054573136386
|
|
|
|
|
INTC,1992-03-25,1.8828129768371582,-1.6326526544930164
|
|
|
|
|
INTC,1992-03-26,1.8359379768371582,-2.4896259254991393
|
|
|
|
|
INTC,1992-03-27,1.7265629768371582,-5.957445261218708
|
|
|
|
|
INTC,1992-03-30,1.6640629768371582,-3.6199085025263256
|
|
|
|
|
INTC,1992-03-31,1.7265629768371582,3.7558674683570104
|
|
|
|
|
INTC,1992-04-01,1.7421879768371582,0.9049771256315786
|
|
|
|
|
INTC,1992-04-02,1.7265629768371582,-0.8968607410760776
|
|
|
|
|
INTC,1992-04-03,1.7109379768371582,-0.9049771256315786
|
|
|
|
|
INTC,1992-04-06,1.808593988418579,5.707747031365096
|
|
|
|
|
INTC,1992-04-07,1.7578129768371582,-2.8077618252963177
|
|
|
|
|
INTC,1992-04-08,1.796875,2.222194492677265
|
|
|
|
|
INTC,1992-04-09,1.7890629768371582,-0.434756071671194
|
|
|
|
|
INTC,1992-04-10,1.597656011581421,-10.698727084170123
|
|
|
|
|
INTC,1992-04-13,1.558593988418579,-2.4449582938805947
|
|
|
|
|
INTC,1992-04-14,1.6328129768371582,4.761919330504094
|
|
|
|
|
INTC,1992-04-15,1.671875,2.3923145955458303
|
|
|
|
|
INTC,1992-04-16,1.6328129768371582,-2.3364200770297883
|
|
|
|
|
INTC,1992-04-20,1.59375,-2.3923730023768686
|
|
|
|
|
INTC,1992-04-21,1.578125,-0.9803921568627416
|
|
|
|
|
INTC,1992-04-22,1.6328129768371582,3.4653767500773425
|
|
|
|
|
INTC,1992-04-23,1.625,-0.47849796320778015
|
|
|
|
|
INTC,1992-04-24,1.6171879768371582,-0.48073988694411485
|
|
|
|
|
INTC,1992-04-27,1.59375,-1.4493044205657113
|
|
|
|
|
INTC,1992-04-28,1.5859379768371582,-0.4901661592371376
|
|
|
|
|
INTC,1992-04-29,1.628906011581421,2.709313691444226
|
|
|
|
|
INTC,1992-04-30,1.671875,2.637904711080452
|
|
|
|
|
INTC,1992-05-01,1.644531011581421,-1.6355282792421155
|
|
|
|
|
INTC,1992-05-04,1.640625,-0.23751522798374225
|
|
|
|
|
INTC,1992-05-05,1.699218988418579,3.5714431036086403
|
|
|
|
|
INTC,1992-05-06,1.6796879768371582,-1.1494110950112435
|
|
|
|
|
INTC,1992-05-07,1.6796879768371582,0.0
|
|
|
|
|
INTC,1992-05-08,1.667968988418579,-0.6976884147641416
|
|
|
|
|
INTC,1992-05-11,1.660156011581421,-0.46841259588199513
|
|
|
|
|
INTC,1992-05-12,1.613281011581421,-2.8235298172578416
|
|
|
|
|
INTC,1992-05-13,1.6015629768371582,-0.7263480236946451
|
|
|
|
|
INTC,1992-05-14,1.53125,-4.390272368559344
|
|
|
|
|
INTC,1992-05-15,1.5078129768371582,-1.5305811045121187
|
|
|
|
|
INTC,1992-05-18,1.4765629768371582,-2.0725382046751673
|
|
|
|
|
INTC,1992-05-19,1.46875,-0.5291326519573092
|
|
|
|
|
INTC,1992-05-20,1.496093988418579,1.8617183604138887
|
|
|
|
|
INTC,1992-05-21,1.484375,-0.7833056284763495
|
|
|
|
|
INTC,1992-05-22,1.515625,2.1052631578947434
|
|
|
|
|
INTC,1992-05-26,1.4921879768371582,-1.5463602911565677
|
|
|
|
|
INTC,1992-05-27,1.546875,3.6648883392530918
|
|
|
|
|
INTC,1992-05-28,1.578125,2.020202020202011
|
|
|
|
|
INTC,1992-05-29,1.5625,-0.990099009900991
|
|
|
|
|
INTC,1992-06-01,1.59375,2.0000000000000018
|
|
|
|
|
INTC,1992-06-02,1.597656011581421,0.2450830796185688
|
|
|
|
|
INTC,1992-06-03,1.609375,0.7335113650014824
|
|
|
|
|
INTC,1992-06-04,1.5703129768371582,-2.427154837302792
|
|
|
|
|
INTC,1992-06-05,1.5625,-0.4975426524777671
|
|
|
|
|
INTC,1992-06-08,1.582031011581421,1.249984741210941
|
|
|
|
|
INTC,1992-06-09,1.589843988418579,0.49385737573806043
|
|
|
|
|
INTC,1992-06-10,1.566406011581421,-1.4742312458263296
|
|
|
|
|
INTC,1992-06-11,1.5625,-0.24936137582091122
|
|
|
|
|
INTC,1992-06-12,1.546875,-1.0000000000000009
|
|
|
|
|
INTC,1992-06-15,1.515625,-2.020202020202022
|
|
|
|
|
INTC,1992-06-16,1.515625,0.0
|
|
|
|
|
INTC,1992-06-17,1.4921879768371582,-1.5463602911565677
|
|
|
|
|
INTC,1992-06-18,1.59375,6.806248591957731
|
|
|
|
|
INTC,1992-06-19,1.6484379768371582,3.431402468213851
|
|
|
|
|
INTC,1992-06-22,1.6875,2.3696386343749376
|
|
|
|
|
INTC,1992-06-23,1.71875,1.85185185185186
|
|
|
|
|
INTC,1992-06-24,1.7109379768371582,-0.4545177112926124
|
|
|
|
|
INTC,1992-06-25,1.699218988418579,-0.6849452509227083
|
|
|
|
|
INTC,1992-06-26,1.7265629768371582,1.6092092075799869
|
|
|
|
|
INTC,1992-06-29,1.8046879768371582,4.524885628157915
|
|
|
|
|
INTC,1992-06-30,1.78125,-1.298727377695219
|
|
|
|
|
INTC,1992-07-01,1.8125,1.7543859649122862
|
|
|
|
|
INTC,1992-07-02,1.746093988418579,-3.6637799493197787
|
|
|
|
|
INTC,1992-07-06,1.78125,2.0134088894757207
|
|
|
|
|
INTC,1992-07-07,1.753906011581421,-1.535101104200931
|
|
|
|
|
INTC,1992-07-08,1.78125,1.559033850047875
|
|
|
|
|
INTC,1992-07-09,1.796875,0.8771929824561431
|
|
|
|
|
INTC,1992-07-10,1.765625,-1.7391304347826098
|
|
|
|
|
INTC,1992-07-13,1.7734379768371582,0.4425048828125
|
|
|
|
|
INTC,1992-07-14,1.8203129768371582,2.6431710954785803
|
|
|
|
|
INTC,1992-07-15,1.8203129768371582,0.0
|
|
|
|
|
INTC,1992-07-16,1.8125,-0.4292106322690392
|
|
|
|
|
INTC,1992-07-17,1.75,-3.4482758620689613
|
|
|
|
|
INTC,1992-07-20,1.7421879768371582,-0.4464013235909614
|
|
|
|
|
INTC,1992-07-21,1.765625,1.3452637415963808
|
|
|
|
|
INTC,1992-07-22,1.7265629768371582,-2.2123623738246723
|
|
|
|
|
INTC,1992-07-23,1.796875,4.072369447631985
|
|
|
|
|
INTC,1992-07-24,1.8203129768371582,1.3043743631114157
|
|
|
|
|
INTC,1992-07-27,1.7734379768371582,-2.5751066215792484
|
|
|
|
|
INTC,1992-07-28,1.8515629768371582,4.405285159130967
|
|
|
|
|
INTC,1992-07-29,1.8359379768371582,-0.8438816392132953
|
|
|
|
|
INTC,1992-07-30,1.84375,0.4255058319726057
|
|
|
|
|
INTC,1992-07-31,1.8671879768371582,1.2712123030323097
|
|
|
|
|
INTC,1992-08-03,1.902343988418579,1.8828319385909786
|
|
|
|
|
INTC,1992-08-04,1.894531011581421,-0.41070263236950844
|
|
|
|
|
INTC,1992-08-05,1.855468988418579,-2.0618307604389985
|
|
|
|
|
INTC,1992-08-06,1.828125,-1.473696870670116
|
|
|
|
|
INTC,1992-08-07,1.832031011581421,0.2136621719751597
|
|
|
|
|
INTC,1992-08-10,1.847656011581421,0.8528785758114665
|
|
|
|
|
INTC,1992-08-11,1.84375,-0.2114036139269082
|
|
|
|
|
INTC,1992-08-12,1.8046879768371582,-2.1186182054422686
|
|
|
|
|
INTC,1992-08-13,1.828125,1.2986745334180538
|
|
|
|
|
INTC,1992-08-14,1.863281011581421,1.923063881376863
|
|
|
|
|
INTC,1992-08-17,1.828125,-1.8867798986253237
|
|
|
|
|
INTC,1992-08-18,1.8046879768371582,-1.282025198651171
|
|
|
|
|
INTC,1992-08-19,1.75,-3.0303286517707417
|
|
|
|
|
INTC,1992-08-20,1.785156011581421,2.0089149475097656
|
|
|
|
|
INTC,1992-08-21,1.765625,-1.0940786942267855
|
|
|
|
|
INTC,1992-08-24,1.722656011581421,-2.433641821937227
|
|
|
|
|
INTC,1992-08-25,1.7578129768371582,2.0408581295033423
|
|
|
|
|
INTC,1992-08-26,1.78125,1.3333058449148671
|
|
|
|
|
INTC,1992-08-27,1.8046879768371582,1.315816243489576
|
|
|
|
|
INTC,1992-08-28,1.8046879768371582,0.0
|
|
|
|
|
INTC,1992-08-31,1.8125,0.4328738963802925
|
|
|
|
|
INTC,1992-09-01,1.847656011581421,1.9396420182852925
|
|
|
|
|
INTC,1992-09-02,1.8984379768371582,2.7484534424929485
|
|
|
|
|
INTC,1992-09-03,1.9453129768371582,2.4691351822878627
|
|
|
|
|
INTC,1992-09-04,1.9140629768371582,-1.6064253090424918
|
|
|
|
|
INTC,1992-09-08,1.90625,-0.4081880759257195
|
|
|
|
|
INTC,1992-09-09,1.96875,3.2786885245901676
|
|
|
|
|
INTC,1992-09-10,2.007812976837158,1.984151204427076
|
|
|
|
|
INTC,1992-09-11,2.0,-0.3891287150392775
|
|
|
|
|
INTC,1992-09-14,2.046875,2.34375
|
|
|
|
|
INTC,1992-09-15,1.9921879768371582,-2.6717324293296763
|
|
|
|
|
INTC,1992-09-16,1.9921879768371582,0.0
|
|
|
|
|
INTC,1992-09-17,2.015625,1.1764463712932827
|
|
|
|
|
INTC,1992-09-18,2.039062976837158,1.1628143547117276
|
|
|
|
|
INTC,1992-09-21,2.027343988418579,-0.5747242018368959
|
|
|
|
|
INTC,1992-09-22,2.007812976837158,-0.9633792633610194
|
|
|
|
|
INTC,1992-09-23,2.082031011581421,3.6964615529667455
|
|
|
|
|
INTC,1992-09-24,2.0625,-0.9380749601124339
|
|
|
|
|
INTC,1992-09-25,2.023437976837158,-1.8939162745620242
|
|
|
|
|
INTC,1992-09-28,2.039062976837158,0.7722005902263129
|
|
|
|
|
INTC,1992-09-29,2.046875,0.38311828774211243
|
|
|
|
|
INTC,1992-09-30,2.054687976837158,0.38170268517414563
|
|
|
|
|
INTC,1992-10-01,1.9921879768371582,-3.0418243891322194
|
|
|
|
|
INTC,1992-10-02,1.953125,-1.9608077797545698
|
|
|
|
|
INTC,1992-10-05,1.988281011581421,1.7999877929687491
|
|
|
|
|
INTC,1992-10-06,2.046875,2.946967157925795
|
|
|
|
|
INTC,1992-10-07,2.054687976837158,0.38170268517414563
|
|
|
|
|
INTC,1992-10-08,2.070312976837158,0.7604560972830576
|
|
|
|
|
INTC,1992-10-09,2.078125,0.37733537152322416
|
|
|
|
|
INTC,1992-10-12,2.058593988418579,-0.9398381512864207
|
|
|
|
|
INTC,1992-10-13,2.019531011581421,-1.8975561503104643
|
|
|
|
|
INTC,1992-10-14,1.972656011581421,-2.3210834461657504
|
|
|
|
|
INTC,1992-10-15,2.0,1.3861508675634848
|
|
|
|
|
INTC,1992-10-16,1.9765629768371582,-1.1718511581420898
|
|
|
|
|
INTC,1992-10-19,2.058593988418579,4.150184564960568
|
|
|
|
|
INTC,1992-10-20,2.085937976837158,1.328284672568425
|
|
|
|
|
INTC,1992-10-21,2.15625,3.3707628867016393
|
|
|
|
|
INTC,1992-10-22,2.117187976837158,-1.8115720887114994
|
|
|
|
|
INTC,1992-10-23,2.097656011581421,-0.9225428006121583
|
|
|
|
|
INTC,1992-10-26,2.140625,2.0484287309902927
|
|
|
|
|
INTC,1992-10-27,2.101562976837158,-1.8247952426437064
|
|
|
|
|
INTC,1992-10-28,2.101562976837158,0.0
|
|
|
|
|
INTC,1992-10-29,2.078125,-1.1152640722873919
|
|
|
|
|
INTC,1992-10-30,2.109375,1.5037593984962516
|
|
|
|
|
INTC,1992-11-02,2.117187976837158,0.37039297598380205
|
|
|
|
|
INTC,1992-11-03,2.101562976837158,-0.7380072138583604
|
|
|
|
|
INTC,1992-11-04,2.113281011581421,0.5575866568556576
|
|
|
|
|
INTC,1992-11-05,2.1875,3.512026465568785
|
|
|
|
|
INTC,1992-11-06,2.15625,-1.4285714285714235
|
|
|
|
|
INTC,1992-11-09,2.164062976837158,0.3623409547667489
|
|
|
|
|
INTC,1992-11-10,2.183593988418579,0.9025158597725236
|
|
|
|
|
INTC,1992-11-11,2.199218988418579,0.7155634281314383
|
|
|
|
|
INTC,1992-11-12,2.164062976837158,-1.5985680264929414
|
|
|
|
|
INTC,1992-11-13,2.195312976837158,1.444043003114115
|
|
|
|
|
INTC,1992-11-16,2.148437976837158,-2.135230852938974
|
|
|
|
|
INTC,1992-11-17,2.117187976837158,-1.454545131714946
|
|
|
|
|
INTC,1992-11-18,2.171875,2.5830027263114452
|
|
|
|
|
INTC,1992-11-19,2.179687976837158,0.3597341853080138
|
|
|
|
|
INTC,1992-11-20,2.203125,1.0752467055789472
|
|
|
|
|
INTC,1992-11-23,2.179687976837158,-1.0638081435616176
|
|
|
|
|
INTC,1992-11-24,2.195312976837158,0.7168457213161616
|
|
|
|
|
INTC,1992-11-25,2.203125,0.35585008813170393
|
|
|
|
|
INTC,1992-11-27,2.21875,0.7092198581560183
|
|
|
|
|
INTC,1992-11-30,2.234375,0.7042253521126751
|
|
|
|
|
INTC,1992-12-01,2.28125,2.0979020979021046
|
|
|
|
|
INTC,1992-12-02,2.289062976837158,0.34248665587541804
|
|
|
|
|
INTC,1992-12-03,2.414062976837158,5.460749715707469
|
|
|
|
|
INTC,1992-12-04,2.460937976837158,1.9417471892723581
|
|
|
|
|
INTC,1992-12-07,2.46875,0.31744087971212753
|
|
|
|
|
INTC,1992-12-08,2.445312976837158,-0.9493477736847278
|
|
|
|
|
INTC,1992-12-09,2.484375,1.5974242779084102
|
|
|
|
|
INTC,1992-12-10,2.515625,1.2578616352201255
|
|
|
|
|
INTC,1992-12-11,2.464843988418579,-2.0186240628639385
|
|
|
|
|
INTC,1992-12-14,2.4375,-1.1093598031785668
|
|
|
|
|
INTC,1992-12-15,2.417968988418579,-0.8012722700070141
|
|
|
|
|
INTC,1992-12-16,2.609375,7.915982897142371
|
|
|
|
|
INTC,1992-12-17,2.703125,3.592814371257491
|
|
|
|
|
INTC,1992-12-18,2.671875,-1.1560693641618491
|
|
|
|
|
INTC,1992-12-21,2.8125,5.263157894736836
|
|
|
|
|
INTC,1992-12-22,2.773437976837158,-1.3888719346788148
|
|
|
|
|
INTC,1992-12-23,2.8125,1.4084332690716295
|
|
|
|
|
INTC,1992-12-24,2.8125,0.0
|
|
|
|
|
INTC,1992-12-28,2.824218988418579,0.41667514377170534
|
|
|
|
|
INTC,1992-12-29,2.78125,-1.5214467643898777
|
|
|
|
|
INTC,1992-12-30,2.75,-1.1235955056179803
|
|
|
|
|
INTC,1992-12-31,2.71875,-1.1363636363636354
|
|
|
|
|
INTC,1993-01-04,2.703125,-0.5747126436781658
|
|
|
|
|
INTC,1993-01-05,2.84375,5.202312138728327
|
|
|
|
|
INTC,1993-01-06,3.082031011581421,8.379112495170848
|
|
|
|
|
INTC,1993-01-07,3.113281011581421,1.0139417767884629
|
|
|
|
|
INTC,1993-01-08,3.085937976837158,-0.8782706939253648
|
|
|
|
|
INTC,1993-01-11,3.199218988418579,3.6708777827584527
|
|
|
|
|
INTC,1993-01-12,3.1875,-0.3663077914016766
|
|
|
|
|
INTC,1993-01-13,3.441406011581421,7.9656787947112395
|
|
|
|
|
INTC,1993-01-14,3.523437976837158,2.3836758865322327
|
|
|
|
|
INTC,1993-01-15,3.492187976837158,-0.8869178400594868
|
|
|
|
|
INTC,1993-01-18,3.644531011581421,4.362395030127741
|
|
|
|
|
INTC,1993-01-19,3.585937976837158,-1.607697521521112
|
|
|
|
|
INTC,1993-01-20,3.519531011581421,-1.851871551730211
|
|
|
|
|
INTC,1993-01-21,3.5,-0.554932220149551
|
|
|
|
|
INTC,1993-01-22,3.484375,-0.44642857142856984
|
|
|
|
|
INTC,1993-01-25,3.523437976837158,1.1210899181964606
|
|
|
|
|
INTC,1993-01-26,3.574218988418579,1.4412347234505463
|
|
|
|
|
INTC,1993-01-27,3.519531011581421,-1.5300678837631865
|
|
|
|
|
INTC,1993-01-28,3.40625,-3.2186393928241186
|
|
|
|
|
INTC,1993-01-29,3.335937976837158,-2.064206184597195
|
|
|
|
|
INTC,1993-02-01,3.476562976837158,4.215456071917978
|
|
|
|
|
INTC,1993-02-02,3.476562976837158,0.0
|
|
|
|
|
INTC,1993-02-03,3.402343988418579,-2.1348380257475097
|
|
|
|
|
INTC,1993-02-04,3.414062976837158,0.3444386710594216
|
|
|
|
|
INTC,1993-02-05,3.339843988418579,-2.17391972327754
|
|
|
|
|
INTC,1993-02-08,3.316406011581421,-0.7017686130978862
|
|
|
|
|
INTC,1993-02-09,3.453125,4.122504540793082
|
|
|
|
|
INTC,1993-02-10,3.578125,3.619909502262453
|
|
|
|
|
INTC,1993-02-11,3.511718988418579,-1.8558885332798813
|
|
|
|
|
INTC,1993-02-12,3.46875,-1.2235884636637495
|
|
|
|
|
INTC,1993-02-16,3.308593988418579,-4.617110243788714
|
|
|
|
|
INTC,1993-02-17,3.390625,2.4793314582739034
|
|
|
|
|
INTC,1993-02-18,3.4375,1.382488479262678
|
|
|
|
|
INTC,1993-02-19,3.605468988418579,4.886370572176846
|
|
|
|
|
INTC,1993-02-22,3.578125,-0.7584030955865351
|
|
|
|
|
INTC,1993-02-23,3.539062976837158,-1.0916897303152262
|
|
|
|
|
INTC,1993-02-24,3.679687976837158,3.9735093984022862
|
|
|
|
|
INTC,1993-02-25,3.6875,0.2123012389098511
|
|
|
|
|
INTC,1993-02-26,3.640625,-1.2711864406779627
|
|
|
|
|
INTC,1993-03-01,3.601562976837158,-1.0729482757175446
|
|
|
|
|
INTC,1993-03-02,3.734375,3.6876218468759214
|
|
|
|
|
INTC,1993-03-03,3.746093988418579,0.313813915811334
|
|
|
|
|
INTC,1993-03-04,3.707031011581421,-1.0427655301208483
|
|
|
|
|
INTC,1993-03-05,3.617187976837158,-2.423584654770272
|
|
|
|
|
INTC,1993-03-08,3.71875,2.8077618252963177
|
|
|
|
|
INTC,1993-03-09,3.6875,-0.8403361344537785
|
|
|
|
|
INTC,1993-03-10,3.660156011581421,-0.7415318893174039
|
|
|
|
|
INTC,1993-03-11,3.652343988418579,-0.21343415794635723
|
|
|
|
|
INTC,1993-03-12,3.675781011581421,0.6416981324091964
|
|
|
|
|
INTC,1993-03-15,3.707031011581421,0.8501594600314633
|
|
|
|
|
INTC,1993-03-16,3.742187976837158,0.9483860573569647
|
|
|
|
|
INTC,1993-03-17,3.585937976837158,-4.175364812434146
|
|
|
|
|
INTC,1993-03-18,3.617187976837158,0.8714595791074586
|
|
|
|
|
INTC,1993-03-19,3.554687976837158,-1.7278615432822941
|
|
|
|
|
INTC,1993-03-22,3.53125,-0.6593539852128627
|
|
|
|
|
INTC,1993-03-23,3.515625,-0.4424778761061954
|
|
|
|
|
INTC,1993-03-24,3.570312976837158,1.5555691189236054
|
|
|
|
|
INTC,1993-03-25,3.605468988418579,0.9846759040313735
|
|
|
|
|
INTC,1993-03-26,3.566406011581421,-1.0834367723765115
|
|
|
|
|
INTC,1993-03-29,3.570312976837158,0.10954908787865758
|
|
|
|
|
INTC,1993-03-30,3.609375,1.0940784019849659
|
|
|
|
|
INTC,1993-03-31,3.59375,-0.43290043290042934
|
|
|
|
|
INTC,1993-04-01,3.484375,-3.04347826086957
|
|
|
|
|
INTC,1993-04-02,3.359375,-3.58744394618834
|
|
|
|
|
INTC,1993-04-05,3.441406011581421,2.441853368005087
|
|
|
|
|
INTC,1993-04-06,3.484375,1.2485881722172465
|
|
|
|
|
INTC,1993-04-07,3.5625,2.2421524663677195
|
|
|
|
|
INTC,1993-04-08,3.53125,-0.8771929824561431
|
|
|
|
|
INTC,1993-04-12,3.671875,3.9823008849557473
|
|
|
|
|
INTC,1993-04-13,3.519531011581421,-4.148942663314492
|
|
|
|
|
INTC,1993-04-14,3.523437976837158,0.11100812133437721
|
|
|
|
|
INTC,1993-04-15,3.488281011581421,-0.9978028700052821
|
|
|
|
|
INTC,1993-04-16,3.4375,-1.4557603419226628
|
|
|
|
|
INTC,1993-04-19,3.054687976837158,-11.136349764737218
|
|
|
|
|
INTC,1993-04-20,3.15625,3.3247920551283228
|
|
|
|
|
INTC,1993-04-21,3.210937976837158,1.7326883750386823
|
|
|
|
|
INTC,1993-04-22,3.0,-6.569356940520432
|
|
|
|
|
INTC,1993-04-23,2.898437976837158,-3.3854007720947266
|
|
|
|
|
INTC,1993-04-26,2.730468988418579,-5.795155520349294
|
|
|
|
|
INTC,1993-04-27,2.875,5.293266914748207
|
|
|
|
|
INTC,1993-04-28,2.953125,2.717391304347827
|
|
|
|
|
INTC,1993-04-29,2.992187976837158,1.322767469618058
|
|
|
|
|
INTC,1993-04-30,2.972656011581421,-0.6527653144433487
|
|
|
|
|
INTC,1993-05-03,3.03125,1.9710988486490777
|
|
|
|
|
INTC,1993-05-04,3.167968988418579,4.510317143705711
|
|
|
|
|
INTC,1993-05-05,3.171875,0.12329702707636336
|
|
|
|
|
INTC,1993-05-06,3.164062976837158,-0.2462903854294929
|
|
|
|
|
INTC,1993-05-07,3.1875,0.7407255587014161
|
|
|
|
|
INTC,1993-05-10,3.203125,0.4901960784313708
|
|
|
|
|
INTC,1993-05-11,3.109375,-2.9268292682926855
|
|
|
|
|
INTC,1993-05-12,3.0625,-1.5075376884422065
|
|
|
|
|
INTC,1993-05-13,3.058593988418579,-0.1275432353117001
|
|
|
|
|
INTC,1993-05-14,3.046875,-0.38314952762456
|
|
|
|
|
INTC,1993-05-17,3.09375,1.538461538461533
|
|
|
|
|
INTC,1993-05-18,3.164062976837158,2.2727426856455235
|
|
|
|
|
INTC,1993-05-19,3.265625,3.2098609890617524
|
|
|
|
|
INTC,1993-05-20,3.257812976837158,-0.23921984804874397
|
|
|
|
|
INTC,1993-05-21,3.234375,-0.7194389918574462
|
|
|
|
|
INTC,1993-05-24,3.25,0.48309178743961567
|
|
|
|
|
INTC,1993-05-25,3.242187976837158,-0.24036994347205187
|
|
|
|
|
INTC,1993-05-26,3.453125,6.506008432262966
|
|
|
|
|
INTC,1993-05-27,3.523437976837158,2.036212903881496
|
|
|
|
|
INTC,1993-05-28,3.464843988418579,-1.6629777167576631
|
|
|
|
|
INTC,1993-06-01,3.609375,4.171356980704566
|
|
|
|
|
INTC,1993-06-02,3.585937976837158,-0.6493374382778638
|
|
|
|
|
INTC,1993-06-03,3.558593988418579,-0.7625337804279875
|
|
|
|
|
INTC,1993-06-04,3.523437976837158,-0.9879185907646693
|
|
|
|
|
INTC,1993-06-07,3.632812976837158,3.1042124402082205
|
|
|
|
|
INTC,1993-06-08,3.539062976837158,-2.5806448225590084
|
|
|
|
|
INTC,1993-06-09,3.492187976837158,-1.3245031328007584
|
|
|
|
|
INTC,1993-06-10,3.414062976837158,-2.237136159856923
|
|
|
|
|
INTC,1993-06-11,3.53125,3.43247983291175
|
|
|
|
|
INTC,1993-06-14,3.570312976837158,1.1062081936186408
|
|
|
|
|
INTC,1993-06-15,3.609375,1.0940784019849659
|
|
|
|
|
INTC,1993-06-16,3.53125,-2.164502164502169
|
|
|
|
|
INTC,1993-06-17,3.507812976837158,-0.6637033108061408
|
|
|
|
|
INTC,1993-06-18,3.460937976837158,-1.336302713671611
|
|
|
|
|
INTC,1993-06-21,3.546875,2.483055857631311
|
|
|
|
|
INTC,1993-06-22,3.46875,-2.2026431718061623
|
|
|
|
|
INTC,1993-06-23,3.4375,-0.9009009009009028
|
|
|
|
|
INTC,1993-06-24,3.359375,-2.2727272727272707
|
|
|
|
|
INTC,1993-06-25,3.414062976837158,1.627921170966573
|
|
|
|
|
INTC,1993-06-28,3.5,2.51714815297448
|
|
|
|
|
INTC,1993-06-29,3.53125,0.8928571428571397
|
|
|
|
|
INTC,1993-06-30,3.4375,-2.6548672566371723
|
|
|
|
|
INTC,1993-07-01,3.375,-1.8181818181818188
|
|
|
|
|
INTC,1993-07-02,3.367187976837158,-0.2314673529730915
|
|
|
|
|
INTC,1993-07-06,3.328125,-1.160106804427663
|
|
|
|
|
INTC,1993-07-07,3.289062976837158,-1.1736945926863251
|
|
|
|
|
INTC,1993-07-08,3.421875,4.037989667517916
|
|
|
|
|
INTC,1993-07-09,3.5,2.2831050228310446
|
|
|
|
|
INTC,1993-07-12,3.476562976837158,-0.6696292332240561
|
|
|
|
|
INTC,1993-07-13,3.40625,-2.0224853484784644
|
|
|
|
|
INTC,1993-07-14,3.335937976837158,-2.064206184597195
|
|
|
|
|
INTC,1993-07-15,3.296875,-1.170974313922779
|
|
|
|
|
INTC,1993-07-16,3.15625,-4.265402843601896
|
|
|
|
|
INTC,1993-07-19,3.179687976837158,0.7425893651376914
|
|
|
|
|
INTC,1993-07-20,3.25,2.211286883336938
|
|
|
|
|
INTC,1993-07-21,3.195312976837158,-1.6826776357797502
|
|
|
|
|
INTC,1993-07-22,3.125,-2.2005035921944804
|
|
|
|
|
INTC,1993-07-23,3.234375,3.499999999999992
|
|
|
|
|
INTC,1993-07-26,3.304687976837158,2.173927786269636
|
|
|
|
|
INTC,1993-07-27,3.3125,0.23639215616109155
|
|
|
|
|
INTC,1993-07-28,3.351562976837158,1.1792596781028841
|
|
|
|
|
INTC,1993-07-29,3.3125,-1.1655152269888558
|
|
|
|
|
INTC,1993-07-30,3.265625,-1.4150943396226467
|
|
|
|
|
INTC,1993-08-02,3.289062976837158,0.7177179509943121
|
|
|
|
|
INTC,1993-08-03,3.3125,0.7125744726657501
|
|
|
|
|
INTC,1993-08-04,3.4375,3.7735849056603765
|
|
|
|
|
INTC,1993-08-05,3.484375,1.3636363636363669
|
|
|
|
|
INTC,1993-08-06,3.578125,2.6905829596412634
|
|
|
|
|
INTC,1993-08-09,3.609375,0.8733624454148492
|
|
|
|
|
INTC,1993-08-10,3.554687976837158,-1.5151383040787336
|
|
|
|
|
INTC,1993-08-11,3.671875,3.2966894401547764
|
|
|
|
|
INTC,1993-08-12,3.679687976837158,0.2127789436502603
|
|
|
|
|
INTC,1993-08-13,3.734375,1.4861864241502154
|
|
|
|
|
INTC,1993-08-16,4.023437976837158,7.740598542919708
|
|
|
|
|
INTC,1993-08-17,4.0625,0.9708618198595476
|
|
|
|
|
INTC,1993-08-18,4.09375,0.7692307692307665
|
|
|
|
|
INTC,1993-08-19,4.0,-2.2900763358778664
|
|
|
|
|
INTC,1993-08-20,3.984375,-0.390625
|
|
|
|
|
INTC,1993-08-23,4.015625,0.7843137254901933
|
|
|
|
|
INTC,1993-08-24,3.96875,-1.1673151750972721
|
|
|
|
|
INTC,1993-08-25,3.90625,-1.5748031496062964
|
|
|
|
|
INTC,1993-08-26,3.960937976837158,1.4000122070312537
|
|
|
|
|
INTC,1993-08-27,3.976562976837158,0.3944772700651189
|
|
|
|
|
INTC,1993-08-30,4.0,0.5893789008085237
|
|
|
|
|
INTC,1993-08-31,4.015625,0.390625
|
|
|
|
|
INTC,1993-09-01,3.96875,-1.1673151750972721
|
|
|
|
|
INTC,1993-09-02,3.9375,-0.7874015748031482
|
|
|
|
|
INTC,1993-09-03,3.921875,-0.3968253968253954
|
|
|
|
|
INTC,1993-09-07,3.875,-1.195219123505975
|
|
|
|
|
INTC,1993-09-08,3.9375,1.6129032258064502
|
|
|
|
|
INTC,1993-09-09,4.046875,2.777777777777768
|
|
|
|
|
INTC,1993-09-10,4.09375,1.158301158301156
|
|
|
|
|
INTC,1993-09-13,4.046875,-1.1450381679389277
|
|
|
|
|
INTC,1993-09-14,3.953125,-2.316602316602312
|
|
|
|
|
INTC,1993-09-15,4.054687976837158,2.569182022758154
|
|
|
|
|
INTC,1993-09-16,4.0,-1.3487591930518295
|
|
|
|
|
INTC,1993-09-17,4.015625,0.390625
|
|
|
|
|
INTC,1993-09-20,4.070312976837158,1.3618795788241655
|
|
|
|
|
INTC,1993-09-21,4.078125,0.19192684216908784
|
|
|
|
|
INTC,1993-09-22,4.203125,3.065134099616862
|
|
|
|
|
INTC,1993-09-23,4.273437976837158,1.6728737983561892
|
|
|
|
|
INTC,1993-09-24,4.296875,0.548434850110735
|
|
|
|
|
INTC,1993-09-27,4.398437976837158,2.3636474609374902
|
|
|
|
|
INTC,1993-09-28,4.546875,3.374766768214843
|
|
|
|
|
INTC,1993-09-29,4.578125,0.6872852233676952
|
|
|
|
|
INTC,1993-09-30,4.421875,-3.4129692832764458
|
|
|
|
|
INTC,1993-10-01,4.5625,3.180212014134276
|
|
|
|
|
INTC,1993-10-04,4.546875,-0.3424657534246589
|
|
|
|
|
INTC,1993-10-05,4.375,-3.7800687285223344
|
|
|
|
|
INTC,1993-10-06,4.328125,-1.0714285714285676
|
|
|
|
|
INTC,1993-10-07,4.296875,-0.7220216606498187
|
|
|
|
|
INTC,1993-10-08,4.390625,2.1818181818181737
|
|
|
|
|
INTC,1993-10-11,4.09375,-6.761565836298933
|
|
|
|
|
INTC,1993-10-12,4.0625,-0.7633587786259555
|
|
|
|
|
INTC,1993-10-13,3.96875,-2.3076923076923106
|
|
|
|
|
INTC,1993-10-14,4.046875,1.9685039370078705
|
|
|
|
|
INTC,1993-10-15,4.046875,0.0
|
|
|
|
|
INTC,1993-10-18,3.9375,-2.7027027027026973
|
|
|
|
|
INTC,1993-10-19,3.890625,-1.1904761904761862
|
|
|
|
|
INTC,1993-10-20,3.921875,0.8032128514056325
|
|
|
|
|
INTC,1993-10-21,4.03125,2.7888446215139417
|
|
|
|
|
INTC,1993-10-22,4.015625,-0.3875968992248069
|
|
|
|
|
INTC,1993-10-25,3.96875,-1.1673151750972721
|
|
|
|
|
INTC,1993-10-26,3.984375,0.3937007874015741
|
|
|
|
|
INTC,1993-10-27,4.03125,1.17647058823529
|
|
|
|
|
INTC,1993-10-28,3.96875,-1.5503875968992276
|
|
|
|
|
INTC,1993-10-29,3.953125,-0.3937007874015741
|
|
|
|
|
INTC,1993-11-01,3.953125,0.0
|
|
|
|
|
INTC,1993-11-02,3.921875,-0.7905138339920903
|
|
|
|
|
INTC,1993-11-03,3.804687976837158,-2.9880356503672822
|
|
|
|
|
INTC,1993-11-04,3.6875,-3.080094282385193
|
|
|
|
|
INTC,1993-11-05,3.796875,2.9661016949152463
|
|
|
|
|
INTC,1993-11-08,3.75,-1.2345679012345734
|
|
|
|
|
INTC,1993-11-09,3.8125,1.6666666666666607
|
|
|
|
|
INTC,1993-11-10,3.96875,4.098360655737698
|
|
|
|
|
INTC,1993-11-11,3.984375,0.3937007874015741
|
|
|
|
|
INTC,1993-11-12,3.921875,-1.5686274509803977
|
|
|
|
|
INTC,1993-11-15,3.75,-4.3824701195219085
|
|
|
|
|
INTC,1993-11-16,3.78125,0.8333333333333304
|
|
|
|
|
INTC,1993-11-17,3.679687976837158,-2.6859378026536707
|
|
|
|
|
INTC,1993-11-18,3.617187976837158,-1.6985135803205043
|
|
|
|
|
INTC,1993-11-19,3.554687976837158,-1.7278615432822941
|
|
|
|
|
INTC,1993-11-22,3.59375,1.0988875371727547
|
|
|
|
|
INTC,1993-11-23,3.679687976837158,2.3913176163383065
|
|
|
|
|
INTC,1993-11-24,3.75,1.9108148192303442
|
|
|
|
|
INTC,1993-11-26,3.765625,0.4166666666666652
|
|
|
|
|
INTC,1993-11-29,3.742187976837158,-0.6223939761086594
|
|
|
|
|
INTC,1993-11-30,3.84375,2.7139743858800136
|
|
|
|
|
INTC,1993-12-01,3.921875,2.0325203252032464
|
|
|
|
|
INTC,1993-12-02,3.9375,0.3984063745019917
|
|
|
|
|
INTC,1993-12-03,3.96875,0.7936507936507908
|
|
|
|
|
INTC,1993-12-06,3.71875,-6.299212598425196
|
|
|
|
|
INTC,1993-12-07,3.710937976837158,-0.21007121110162563
|
|
|
|
|
INTC,1993-12-08,3.71875,0.21051343923295107
|
|
|
|
|
INTC,1993-12-09,3.625,-2.5210084033613467
|
|
|
|
|
INTC,1993-12-10,3.515625,-3.0172413793103425
|
|
|
|
|
INTC,1993-12-13,3.59375,2.2222222222222143
|
|
|
|
|
INTC,1993-12-14,3.59375,0.0
|
|
|
|
|
INTC,1993-12-15,3.671875,2.1739130434782705
|
|
|
|
|
INTC,1993-12-16,3.671875,0.0
|
|
|
|
|
INTC,1993-12-17,3.625,-1.276595744680853
|
|
|
|
|
INTC,1993-12-20,3.65625,0.8620689655172376
|
|
|
|
|
INTC,1993-12-21,3.71875,1.7094017094017033
|
|
|
|
|
INTC,1993-12-22,3.859375,3.7815126050420256
|
|
|
|
|
INTC,1993-12-23,3.882812976837158,0.6072998046875
|
|
|
|
|
INTC,1993-12-27,3.921875,1.0060238130413568
|
|
|
|
|
INTC,1993-12-28,4.0,1.9920318725099584
|
|
|
|
|
INTC,1993-12-29,3.945312976837158,-1.367175579071045
|
|
|
|
|
INTC,1993-12-30,3.9375,-0.19803186421528673
|
|
|
|
|
INTC,1993-12-31,3.875,-1.5873015873015928
|
|
|
|
|
INTC,1994-01-03,3.828125,-1.2096774193548376
|
|
|
|
|
INTC,1994-01-04,3.984375,4.081632653061229
|
|
|
|
|
INTC,1994-01-05,4.015625,0.7843137254901933
|
|
|
|
|
INTC,1994-01-06,4.0,-0.3891050583657574
|
|
|
|
|
INTC,1994-01-07,4.117187976837158,2.929699420928955
|
|
|
|
|
INTC,1994-01-10,4.1875,1.707768106737162
|
|
|
|
|
INTC,1994-01-11,4.171875,-0.3731343283582045
|
|
|
|
|
INTC,1994-01-12,4.273437976837158,2.4344683586434934
|
|
|
|
|
INTC,1994-01-13,4.25,-0.5484571664359339
|
|
|
|
|
INTC,1994-01-14,4.28125,0.7352941176470562
|
|
|
|
|
INTC,1994-01-17,4.140625,-3.284671532846717
|
|
|
|
|
INTC,1994-01-18,4.203125,1.5094339622641506
|
|
|
|
|
INTC,1994-01-19,3.90625,-7.063197026022305
|
|
|
|
|
INTC,1994-01-20,3.984375,2.0000000000000018
|
|
|
|
|
INTC,1994-01-21,4.070312976837158,2.156874712775725
|
|
|
|
|
INTC,1994-01-24,4.09375,0.5758039565068929
|
|
|
|
|
INTC,1994-01-25,4.070312976837158,-0.5725074360388827
|
|
|
|
|
INTC,1994-01-26,3.976562976837158,-2.3032626860268746
|
|
|
|
|
INTC,1994-01-27,4.015625,0.9823061621398121
|
|
|
|
|
INTC,1994-01-28,4.070312976837158,1.3618795788241655
|
|
|
|
|
INTC,1994-01-31,4.078125,0.19192684216908784
|
|
|
|
|
INTC,1994-02-01,4.039062976837158,-0.9578427135715994
|
|
|
|
|
INTC,1994-02-02,4.078125,0.9671060685820132
|
|
|
|
|
INTC,1994-02-03,3.953125,-3.065134099616862
|
|
|
|
|
INTC,1994-02-04,3.859375,-2.371541501976282
|
|
|
|
|
INTC,1994-02-07,3.875,0.4048582995951344
|
|
|
|
|
INTC,1994-02-08,3.96875,2.4193548387096753
|
|
|
|
|
INTC,1994-02-09,3.992187976837158,0.5905631958968982
|
|
|
|
|
INTC,1994-02-10,3.945312976837158,-1.174168157210298
|
|
|
|
|
INTC,1994-02-11,3.984375,0.990086804067869
|
|
|
|
|
INTC,1994-02-14,3.992187976837158,0.19609039905024161
|
|
|
|
|
INTC,1994-02-15,4.0625,1.761240291559285
|
|
|
|
|
INTC,1994-02-16,4.1875,3.076923076923066
|
|
|
|
|
INTC,1994-02-17,4.15625,-0.7462686567164201
|
|
|
|
|
INTC,1994-02-18,4.171875,0.3759398496240518
|
|
|
|
|
INTC,1994-02-22,4.296875,2.9962546816479474
|
|
|
|
|
INTC,1994-02-23,4.289062976837158,-0.1818070845170494
|
|
|
|
|
INTC,1994-02-24,4.234375,-1.2750565131008251
|
|
|
|
|
INTC,1994-02-25,4.265625,0.7380073800737907
|
|
|
|
|
INTC,1994-02-28,4.296875,0.73260073260073
|
|
|
|
|
INTC,1994-03-01,4.171875,-2.9090909090909056
|
|
|
|
|
INTC,1994-03-02,4.164062976837158,-0.18725448779846054
|
|
|
|
|
INTC,1994-03-03,4.25,2.063778181090714
|
|
|
|
|
INTC,1994-03-04,4.351562976837158,2.3897171020507812
|
|
|
|
|
INTC,1994-03-07,4.453125,2.3339205637938454
|
|
|
|
|
INTC,1994-03-08,4.421875,-0.7017543859649145
|
|
|
|
|
INTC,1994-03-09,4.476562976837158,1.2367599002042873
|
|
|
|
|
INTC,1994-03-10,4.382812976837158,-2.094240614620757
|
|
|
|
|
INTC,1994-03-11,4.289062976837158,-2.139037200434102
|
|
|
|
|
INTC,1994-03-14,4.375,2.003631646980697
|
|
|
|
|
INTC,1994-03-15,4.453125,1.7857142857142794
|
|
|
|
|
INTC,1994-03-16,4.492187976837158,0.877203690378292
|
|
|
|
|
INTC,1994-03-17,4.515625,0.5217284602445194
|
|
|
|
|
INTC,1994-03-18,4.5,-0.34602076124568004
|
|
|
|
|
INTC,1994-03-21,4.515625,0.3472222222222321
|
|
|
|
|
INTC,1994-03-22,4.5,-0.34602076124568004
|
|
|
|
|
INTC,1994-03-23,4.46875,-0.694444444444442
|
|
|
|
|
INTC,1994-03-24,4.390625,-1.7482517482517501
|
|
|
|
|
INTC,1994-03-25,4.359375,-0.7117437722419906
|
|
|
|
|
INTC,1994-03-28,4.289062976837158,-1.6128922876064045
|
|
|
|
|
INTC,1994-03-29,4.140625,-3.4608486198218325
|
|
|
|
|
INTC,1994-03-30,4.140625,0.0
|
|
|
|
|
INTC,1994-03-31,4.21875,1.8867924528301883
|
|
|
|
|
INTC,1994-04-04,4.203125,-0.37037037037036535
|
|
|
|
|
INTC,1994-04-05,4.296875,2.230483271375472
|
|
|
|
|
INTC,1994-04-06,4.351562976837158,1.2727383700284145
|
|
|
|
|
INTC,1994-04-07,4.414062976837158,1.436265551772542
|
|
|
|
|
INTC,1994-04-08,4.335937976837158,-1.7699113132268796
|
|
|
|
|
INTC,1994-04-11,4.324219226837158,-0.2702702405477764
|
|
|
|
|
INTC,1994-04-12,4.109375,-4.968393496420875
|
|
|
|
|
INTC,1994-04-13,3.984375,-3.041825095057038
|
|
|
|
|
INTC,1994-04-14,3.742187976837158,-6.078419404871327
|
|
|
|
|
INTC,1994-04-15,3.734375,-0.20878098282389734
|
|
|
|
|
INTC,1994-04-18,3.65625,-2.092050209205021
|
|
|
|
|
INTC,1994-04-19,3.59375,-1.7094017094017144
|
|
|
|
|
INTC,1994-04-20,3.59375,0.0
|
|
|
|
|
INTC,1994-04-21,3.765625,4.7826086956521685
|
|
|
|
|
INTC,1994-04-22,3.773437976837158,0.2074815425635368
|
|
|
|
|
INTC,1994-04-25,3.929687976837158,4.140786226224558
|
|
|
|
|
INTC,1994-04-26,3.953125,0.5964092645774244
|
|
|
|
|
INTC,1994-04-28,3.855468988418579,-2.470349700083374
|
|
|
|
|
INTC,1994-04-29,3.8125,-1.114494463518012
|
|
|
|
|
INTC,1994-05-02,3.78125,-0.8196721311475419
|
|
|
|
|
INTC,1994-05-03,3.710937976837158,-1.8594915216619268
|
|
|
|
|
INTC,1994-05-04,3.660156011581421,-1.3684401510536404
|
|
|
|
|
INTC,1994-05-05,3.691406011581421,0.8537887429147517
|
|
|
|
|
INTC,1994-05-06,3.730468988418579,1.0582140440418053
|
|
|
|
|
INTC,1994-05-09,3.664062976837158,-1.7800982071579097
|
|
|
|
|
INTC,1994-05-10,3.71875,1.49252410530476
|
|
|
|
|
INTC,1994-05-11,3.71875,0.0
|
|
|
|
|
INTC,1994-05-12,3.660156011581421,-1.5756366633567498
|
|
|
|
|
INTC,1994-05-13,3.648437976837158,-0.3201512369195414
|
|
|
|
|
INTC,1994-05-16,3.59375,-1.4989422099088934
|
|
|
|
|
INTC,1994-05-17,3.640625,1.304347826086949
|
|
|
|
|
INTC,1994-05-18,3.683593988418579,1.1802640595661273
|
|
|
|
|
INTC,1994-05-19,3.757812976837158,2.0148525774536408
|
|
|
|
|
INTC,1994-05-20,3.734375,-0.623713233777945
|
|
|
|
|
INTC,1994-05-23,3.71875,-0.4184100418409997
|
|
|
|
|
INTC,1994-05-24,3.84375,3.3613445378151363
|
|
|
|
|
INTC,1994-05-25,3.828125,-0.40650406504064707
|
|
|
|
|
INTC,1994-05-26,3.78125,-1.224489795918371
|
|
|
|
|
INTC,1994-05-27,3.835937976837158,1.4462936023050155
|
|
|
|
|
INTC,1994-05-31,3.90625,1.8329812313810256
|
|
|
|
|
INTC,1994-06-01,4.0380859375,3.3749999999999947
|
|
|
|
|
INTC,1994-06-02,4.03125,-0.16928657799274438
|
|
|
|
|
INTC,1994-06-03,3.9375,-2.3255813953488413
|
|
|
|
|
INTC,1994-06-06,3.855468988418579,-2.0833272782583068
|
|
|
|
|
INTC,1994-06-07,3.84375,-0.30395753289111926
|
|
|
|
|
INTC,1994-06-08,3.734375,-2.8455284552845517
|
|
|
|
|
INTC,1994-06-09,3.6875,-1.2552301255230103
|
|
|
|
|
INTC,1994-06-10,3.749022960662842,1.6684192722126623
|
|
|
|
|
INTC,1994-06-13,3.71875,-0.8074893373682945
|
|
|
|
|
INTC,1994-06-14,3.828125,2.941176470588225
|
|
|
|
|
INTC,1994-06-15,3.808593988418579,-0.510197853555483
|
|
|
|
|
INTC,1994-06-16,3.78125,-0.7179549330206481
|
|
|
|
|
INTC,1994-06-17,3.75,-0.8264462809917328
|
|
|
|
|
INTC,1994-06-20,3.679687976837158,-1.8749872843424442
|
|
|
|
|
INTC,1994-06-21,3.625,-1.4862123414106643
|
|
|
|
|
INTC,1994-06-22,3.726562976837158,2.8017372920595474
|
|
|
|
|
INTC,1994-06-23,3.648437976837158,-2.096435790448037
|
|
|
|
|
INTC,1994-06-24,3.648437976837158,0.0
|
|
|
|
|
INTC,1994-06-27,3.734375,2.35544700796424
|
|
|
|
|
INTC,1994-06-28,3.765625,0.8368200836819994
|
|
|
|
|
INTC,1994-06-29,3.710937976837158,-1.4522694947808557
|
|
|
|
|
INTC,1994-06-30,3.65625,-1.473696870670116
|
|
|
|
|
INTC,1994-07-01,3.6875,0.8547008547008517
|
|
|
|
|
INTC,1994-07-05,3.609375,-2.1186440677966156
|
|
|
|
|
INTC,1994-07-06,3.550781011581421,-1.6233832289130112
|
|
|
|
|
INTC,1994-07-07,3.617187976837158,1.8702072878935772
|
|
|
|
|
INTC,1994-07-08,3.695312976837158,2.1598269291028593
|
|
|
|
|
INTC,1994-07-11,3.7568359375,1.6648917439058053
|
|
|
|
|
INTC,1994-07-12,3.757812976837158,0.02600697377825867
|
|
|
|
|
INTC,1994-07-13,3.859375,2.7026896705307557
|
|
|
|
|
INTC,1994-07-14,3.84375,-0.4048582995951455
|
|
|
|
|
INTC,1994-07-15,3.71875,-3.2520325203251987
|
|
|
|
|
INTC,1994-07-18,3.664062976837158,-1.4705754127823045
|
|
|
|
|
INTC,1994-07-19,3.5625,-2.771867663825689
|
|
|
|
|
INTC,1994-07-20,3.53125,-0.8771929824561431
|
|
|
|
|
INTC,1994-07-21,3.655272960662842,3.512154638239773
|
|
|
|
|
INTC,1994-07-22,3.617187976837158,-1.0419190094842379
|
|
|
|
|
INTC,1994-07-25,3.613281011581421,-0.10801112026125326
|
|
|
|
|
INTC,1994-07-26,3.582031011581421,-0.8648649219320736
|
|
|
|
|
INTC,1994-07-27,3.550781011581421,-0.8724100907826493
|
|
|
|
|
INTC,1994-07-28,3.617187976837158,1.8702072878935772
|
|
|
|
|
INTC,1994-07-29,3.703125,2.3757964394757414
|
|
|
|
|
INTC,1994-08-01,3.726562976837158,0.6329242690203074
|
|
|
|
|
INTC,1994-08-02,3.71875,-0.20965637467340592
|
|
|
|
|
INTC,1994-08-03,3.6875,-0.8403361344537785
|
|
|
|
|
INTC,1994-08-04,3.578125,-2.9661016949152574
|
|
|
|
|
INTC,1994-08-05,3.632812976837158,1.5283976059293103
|
|
|
|
|
INTC,1994-08-08,3.625,-0.21506686105158268
|
|
|
|
|
INTC,1994-08-09,3.703125,2.155172413793105
|
|
|
|
|
INTC,1994-08-10,3.734375,0.8438818565400741
|
|
|
|
|
INTC,1994-08-11,3.773437976837158,1.0460378734636455
|
|
|
|
|
INTC,1994-08-12,3.761718988418579,-0.31056528530519767
|
|
|
|
|
INTC,1994-08-15,3.796875,0.9345730419964227
|
|
|
|
|
INTC,1994-08-16,3.847656011581421,1.3374422803337227
|
|
|
|
|
INTC,1994-08-17,3.984375,3.5533059090276264
|
|
|
|
|
INTC,1994-08-18,3.9599609375,-0.6127450980392135
|
|
|
|
|
INTC,1994-08-19,3.964843988418579,0.1233105829993919
|
|
|
|
|
INTC,1994-08-22,3.984375,0.49260479450066175
|
|
|
|
|
INTC,1994-08-23,4.015625,0.7843137254901933
|
|
|
|
|
INTC,1994-08-24,4.011719226837158,-0.0972643900474246
|
|
|
|
|
INTC,1994-08-25,4.070312976837158,1.4605645780997323
|
|
|
|
|
INTC,1994-08-26,4.125,1.3435581851825251
|
|
|
|
|
INTC,1994-08-29,4.132812976837158,0.18940549908261772
|
|
|
|
|
INTC,1994-08-30,4.1875,1.3232397272594065
|
|
|
|
|
INTC,1994-08-31,4.109375,-1.8656716417910446
|
|
|
|
|
INTC,1994-09-01,4.015625,-2.281368821292773
|
|
|
|
|
INTC,1994-09-02,4.014647960662842,-0.02433094069187458
|
|
|
|
|
INTC,1994-09-06,4.078125,1.5811358793879737
|
|
|
|
|
INTC,1994-09-07,4.148437976837158,1.724149623593152
|
|
|
|
|
INTC,1994-09-08,4.179687976837158,0.7532955819632425
|
|
|
|
|
INTC,1994-09-09,4.109375,-1.6822542071756597
|
|
|
|
|
INTC,1994-09-12,4.03125,-1.9011406844106515
|
|
|
|
|
INTC,1994-09-13,4.078125,1.1627906976744207
|
|
|
|
|
INTC,1994-09-14,4.085937976837158,0.1915825737847321
|
|
|
|
|
INTC,1994-09-15,4.1875,2.4856476955496642
|
|
|
|
|
INTC,1994-09-16,4.179687976837158,-0.18655577702308968
|
|
|
|
|
INTC,1994-09-19,4.203125,0.5607361911397213
|
|
|
|
|
INTC,1994-09-20,4.125,-1.8587360594795488
|
|
|
|
|
INTC,1994-09-21,4.085937976837158,-0.9469581372810176
|
|
|
|
|
INTC,1994-09-22,4.03125,-1.3384436363738206
|
|
|
|
|
INTC,1994-09-23,3.953125,-1.9379844961240345
|
|
|
|
|
INTC,1994-09-26,3.914062976837158,-0.9881302302062744
|
|
|
|
|
INTC,1994-09-27,3.90625,-0.1996129567509275
|
|
|
|
|
INTC,1994-09-28,3.84375,-1.6000000000000014
|
|
|
|
|
INTC,1994-09-29,3.851562976837158,0.20326443803988514
|
|
|
|
|
INTC,1994-09-30,3.84375,-0.20285211183471707
|
|
|
|
|
INTC,1994-10-03,3.765625,-2.0325203252032575
|
|
|
|
|
INTC,1994-10-04,3.625,-3.734439834024894
|
|
|
|
|
INTC,1994-10-05,3.671875,1.2931034482758674
|
|
|
|
|
INTC,1994-10-06,3.683593988418579,0.3191554292719445
|
|
|
|
|
INTC,1994-10-07,3.714843988418579,0.8483562547406676
|
|
|
|
|
INTC,1994-10-10,3.777343988418579,1.682439429350202
|
|
|
|
|
INTC,1994-10-11,3.78125,0.10340629800720258
|
|
|
|
|
INTC,1994-10-12,3.734375,-1.2396694214875992
|
|
|
|
|
INTC,1994-10-13,3.679687976837158,-1.464422377582375
|
|
|
|
|
INTC,1994-10-14,3.65625,-0.6369555512504066
|
|
|
|
|
INTC,1994-10-17,3.636718988418579,-0.5341815133380057
|
|
|
|
|
INTC,1994-10-18,3.640625,0.10740482269484541
|
|
|
|
|
INTC,1994-10-19,3.75,3.0042918454935563
|
|
|
|
|
INTC,1994-10-20,3.792968988418579,1.1458396911621094
|
|
|
|
|
INTC,1994-10-21,3.78125,-0.30896610160435767
|
|
|
|
|
INTC,1994-10-24,3.71875,-1.6528925619834656
|
|
|
|
|
INTC,1994-10-25,3.683593988418579,-0.9453717400045969
|
|
|
|
|
INTC,1994-10-26,3.75,1.80275056887933
|
|
|
|
|
INTC,1994-10-27,3.78125,0.8333333333333304
|
|
|
|
|
INTC,1994-10-28,3.890625,2.892561983471076
|
|
|
|
|
INTC,1994-10-31,3.882812976837158,-0.20079095679593761
|
|
|
|
|
INTC,1994-11-01,3.835937976837158,-1.2072433125064674
|
|
|
|
|
INTC,1994-11-02,3.90625,1.8329812313810256
|
|
|
|
|
INTC,1994-11-03,3.867187976837158,-0.9999877929687484
|
|
|
|
|
INTC,1994-11-04,3.773437976837158,-2.42424212532526
|
|
|
|
|
INTC,1994-11-07,3.757812976837158,-0.4140786226224602
|
|
|
|
|
INTC,1994-11-08,3.800781011581421,1.1434319645260205
|
|
|
|
|
INTC,1994-11-09,3.828125,0.7194307784441856
|
|
|
|
|
INTC,1994-11-10,3.820312976837158,-0.20406917649872236
|
|
|
|
|
INTC,1994-11-11,3.789062976837158,-0.8179958079212679
|
|
|
|
|
INTC,1994-11-14,3.890625,2.680399449249027
|
|
|
|
|
INTC,1994-11-15,3.847656011581421,-1.1044237987104633
|
|
|
|
|
INTC,1994-11-16,3.820312976837158,-0.7106413531240974
|
|
|
|
|
INTC,1994-11-17,3.882812976837158,1.6359916158425358
|
|
|
|
|
INTC,1994-11-18,3.996093988418579,2.9174985315336244
|
|
|
|
|
INTC,1994-11-21,4.132812976837158,3.4213156350880736
|
|
|
|
|
INTC,1994-11-22,4.046875,-2.0794063829843723
|
|
|
|
|
INTC,1994-11-23,4.070312976837158,0.5791623619992858
|
|
|
|
|
INTC,1994-11-25,3.992187976837158,-1.9193855716890584
|
|
|
|
|
INTC,1994-11-28,4.078125,2.1526296772960585
|
|
|
|
|
INTC,1994-11-29,4.09375,0.3831417624521105
|
|
|
|
|
INTC,1994-11-30,3.945312976837158,-3.6259425505427045
|
|
|
|
|
INTC,1994-12-01,3.914062976837158,-0.7920791121887705
|
|
|
|
|
INTC,1994-12-02,3.929687976837158,0.39920154817298936
|
|
|
|
|
INTC,1994-12-05,4.007812976837158,1.9880713293394692
|
|
|
|
|
INTC,1994-12-06,4.03125,0.5847833543704217
|
|
|
|
|
INTC,1994-12-07,4.046875,0.3875968992248069
|
|
|
|
|
INTC,1994-12-08,3.921875,-3.0888030888030937
|
|
|
|
|
INTC,1994-12-09,3.921875,0.0
|
|
|
|
|
INTC,1994-12-12,3.773437976837158,-3.7848483993712656
|
|
|
|
|
INTC,1994-12-13,3.78125,0.20702667463450286
|
|
|
|
|
INTC,1994-12-14,3.773437976837158,-0.2065989596784612
|
|
|
|
|
INTC,1994-12-15,3.664062976837158,-2.898550358357199
|
|
|
|
|
INTC,1994-12-16,3.71875,1.49252410530476
|
|
|
|
|
INTC,1994-12-19,3.613281011581421,-2.8361408650374176
|
|
|
|
|
INTC,1994-12-20,3.828125,5.9459529366787
|
|
|
|
|
INTC,1994-12-21,3.914062976837158,2.2449104153380084
|
|
|
|
|
INTC,1994-12-22,3.945312976837158,0.7984030963460009
|
|
|
|
|
INTC,1994-12-23,3.933593988418579,-0.297035710154836
|
|
|
|
|
INTC,1994-12-27,3.9599609375,0.6703017433688174
|
|
|
|
|
INTC,1994-12-28,3.90625,-1.356350184956845
|
|
|
|
|
INTC,1994-12-29,4.023437976837158,3.000012207031255
|
|
|
|
|
INTC,1994-12-30,3.992187976837158,-0.7766989370758481
|
|
|
|
|
INTC,1995-01-03,3.984375,-0.1957066371245375
|
|
|
|
|
INTC,1995-01-04,3.976562976837158,-0.19606646369485503
|
|
|
|
|
INTC,1995-01-05,4.007812976837158,0.7858545226625768
|
|
|
|
|
INTC,1995-01-06,4.0625,1.3645103571174877
|
|
|
|
|
INTC,1995-01-09,4.125,1.538461538461533
|
|
|
|
|
INTC,1995-01-10,4.164062976837158,0.9469812566583746
|
|
|
|
|
INTC,1995-01-11,4.140625,-0.5628631691579455
|
|
|
|
|
INTC,1995-01-12,4.195312976837158,1.3207662330483538
|
|
|
|
|
INTC,1995-01-13,4.257812976837158,1.4897577450137867
|
|
|
|
|
INTC,1995-01-16,4.257812976837158,0.0
|
|
|
|
|
INTC,1995-01-17,4.1875,-1.6513871609595387
|
|
|
|
|
INTC,1995-01-18,4.335937976837158,3.5447875065589995
|
|
|
|
|
INTC,1995-01-19,4.417969226837158,1.8918916838344124
|
|
|
|
|
INTC,1995-01-20,4.300780773162842,-2.652541193869118
|
|
|
|
|
INTC,1995-01-23,4.398437976837158,2.270685459805444
|
|
|
|
|
INTC,1995-01-24,4.46875,1.5985680264929414
|
|
|
|
|
INTC,1995-01-25,4.429687976837158,-0.8741152036440103
|
|
|
|
|
INTC,1995-01-26,4.402344226837158,-0.617283884169284
|
|
|
|
|
INTC,1995-01-27,4.4375,0.7985693837507801
|
|
|
|
|
INTC,1995-01-30,4.375,-1.4084507042253502
|
|
|
|
|
INTC,1995-01-31,4.335937976837158,-0.8928462437221008
|
|
|
|
|
INTC,1995-02-01,4.414062976837158,1.8018016036518203
|
|
|
|
|
INTC,1995-02-02,4.511719226837158,2.2123891415335883
|
|
|
|
|
INTC,1995-02-03,4.59375,1.8181710571636645
|
|
|
|
|
INTC,1995-02-06,4.601562976837158,0.1700784073394912
|
|
|
|
|
INTC,1995-02-07,4.5625,-0.8489067091722813
|
|
|
|
|
INTC,1995-02-08,4.789062976837158,4.965763875882923
|
|
|
|
|
INTC,1995-02-09,4.84375,1.141914888723372
|
|
|
|
|
INTC,1995-02-10,4.835937976837158,-0.16128047820060942
|
|
|
|
|
INTC,1995-02-13,4.820312976837158,-0.3231017452010265
|
|
|
|
|
INTC,1995-02-14,4.90625,1.782810028639048
|
|
|
|
|
INTC,1995-02-15,4.984375,1.5923566878981
|
|
|
|
|
INTC,1995-02-16,4.992187976837158,0.15674937855114646
|
|
|
|
|
INTC,1995-02-17,4.925780773162842,-1.3302224191563683
|
|
|
|
|
INTC,1995-02-21,4.9375,0.23791612694190611
|
|
|
|
|
INTC,1995-02-22,4.976562976837158,0.7911488979677639
|
|
|
|
|
INTC,1995-02-23,4.878905773162842,-1.9623423661842665
|
|
|
|
|
INTC,1995-02-24,4.90625,0.560458186906776
|
|
|
|
|
INTC,1995-02-27,4.894530773162842,-0.2388632221586362
|
|
|
|
|
INTC,1995-02-28,4.984375,1.8356044940974092
|
|
|
|
|
INTC,1995-03-01,4.921875,-1.253918495297801
|
|
|
|
|
INTC,1995-03-02,4.936522960662842,0.297609359499007
|
|
|
|
|
INTC,1995-03-03,5.117187976837158,3.6597625011361767
|
|
|
|
|
INTC,1995-03-06,5.140625,0.45800590615254766
|
|
|
|
|
INTC,1995-03-07,5.023437976837158,-2.279625982499045
|
|
|
|
|
INTC,1995-03-08,4.984375,-0.7776143951070069
|
|
|
|
|
INTC,1995-03-09,5.011719226837158,0.5485989083316989
|
|
|
|
|
INTC,1995-03-10,5.03125,0.3897020618844005
|
|
|
|
|
INTC,1995-03-13,5.085937976837158,1.0869659992478686
|
|
|
|
|
INTC,1995-03-14,5.148437976837158,1.2288785330187402
|
|
|
|
|
INTC,1995-03-15,5.117187976837158,-0.6069802169239247
|
|
|
|
|
INTC,1995-03-16,5.089844226837158,-0.5343510952454888
|
|
|
|
|
INTC,1995-03-17,5.0556640625,-0.6715365503120241
|
|
|
|
|
INTC,1995-03-20,5.210937976837158,3.071286232977588
|
|
|
|
|
INTC,1995-03-21,5.203125,-0.14993417445932078
|
|
|
|
|
INTC,1995-03-22,5.273437976837158,1.351360515789235
|
|
|
|
|
INTC,1995-03-23,5.335937976837158,1.1851850780178363
|
|
|
|
|
INTC,1995-03-24,5.382812976837158,0.8784772274992747
|
|
|
|
|
INTC,1995-03-27,5.46875,1.5965076909162157
|
|
|
|
|
INTC,1995-03-28,5.53125,1.1428571428571344
|
|
|
|
|
INTC,1995-03-29,5.441405773162842,-1.6243024060955125
|
|
|
|
|
INTC,1995-03-30,5.335937976837158,-1.9382453858863724
|
|
|
|
|
INTC,1995-03-31,5.304687976837158,-0.5856514849995165
|
|
|
|
|
INTC,1995-04-03,5.53125,4.270977372319007
|
|
|
|
|
INTC,1995-04-04,5.410155773162842,-2.1892741575079477
|
|
|
|
|
INTC,1995-04-05,5.414062976837158,0.07221979991218763
|
|
|
|
|
INTC,1995-04-06,5.34375,-1.2987099917008083
|
|
|
|
|
INTC,1995-04-07,5.445312976837158,1.9005937185901045
|
|
|
|
|
INTC,1995-04-10,5.53125,1.578183357474483
|
|
|
|
|
INTC,1995-04-11,5.703125,3.1073446327683607
|
|
|
|
|
INTC,1995-04-12,5.734375,0.5479452054794498
|
|
|
|
|
INTC,1995-04-13,5.9375,3.542234332425065
|
|
|
|
|
INTC,1995-04-17,5.875,-1.0526315789473717
|
|
|
|
|
INTC,1995-04-18,5.894530773162842,0.3324386921334854
|
|
|
|
|
INTC,1995-04-19,5.832030773162842,-1.0603049234140127
|
|
|
|
|
INTC,1995-04-20,5.8125,-0.3348880333882365
|
|
|
|
|
INTC,1995-04-21,5.804687976837158,-0.13440039850050045
|
|
|
|
|
INTC,1995-04-24,6.03125,3.903087023228591
|
|
|
|
|
INTC,1995-04-25,6.140625,1.81347150259068
|
|
|
|
|
INTC,1995-04-26,6.226562976837158,1.3994988594346447
|
|
|
|
|
INTC,1995-04-27,6.289062976837158,1.0037640385635038
|
|
|
|
|
INTC,1995-04-28,6.398437976837158,1.739130302921632
|
|
|
|
|
INTC,1995-05-01,6.507812976837158,1.7094015820102726
|
|
|
|
|
INTC,1995-05-02,6.5,-0.1200553375606539
|
|
|
|
|
INTC,1995-05-03,6.710937976837158,3.2451996436485775
|
|
|
|
|
INTC,1995-05-04,6.867187976837158,2.3282885423661748
|
|
|
|
|
INTC,1995-05-05,6.789062976837158,-1.1376563487633273
|
|
|
|
|
INTC,1995-05-08,6.976562976837158,2.7617949728808044
|
|
|
|
|
INTC,1995-05-09,6.953125,-0.3359530604822858
|
|
|
|
|
INTC,1995-05-10,6.796875,-2.2471910112359605
|
|
|
|
|
INTC,1995-05-11,6.828125,0.45977011494253706
|
|
|
|
|
INTC,1995-05-12,6.792969226837158,-0.5148671584489395
|
|
|
|
|
INTC,1995-05-15,6.773437976837158,-0.28752154393453244
|
|
|
|
|
INTC,1995-05-16,6.804687976837158,0.461360982515302
|
|
|
|
|
INTC,1995-05-17,6.921875,1.7221513104163089
|
|
|
|
|
INTC,1995-05-18,6.921875,0.0
|
|
|
|
|
INTC,1995-05-19,6.960937976837158,0.5643409746226125
|
|
|
|
|
INTC,1995-05-22,7.125,2.3568953452647534
|
|
|
|
|
INTC,1995-05-23,7.28125,2.1929824561403466
|
|
|
|
|
INTC,1995-05-24,7.265625,-0.21459227467811592
|
|
|
|
|
INTC,1995-05-25,7.34375,1.0752688172043001
|
|
|
|
|
INTC,1995-05-26,7.242187976837158,-1.382972230302526
|
|
|
|
|
INTC,1995-05-30,6.90625,-4.638625480470759
|
|
|
|
|
INTC,1995-05-31,7.015625,1.5837104072398134
|
|
|
|
|
INTC,1995-06-01,7.171875,2.2271714922049046
|
|
|
|
|
INTC,1995-06-02,7.28125,1.5250544662309462
|
|
|
|
|
INTC,1995-06-05,7.234375,-0.6437768240343367
|
|
|
|
|
INTC,1995-06-06,7.023437976837158,-2.915760147391333
|
|
|
|
|
INTC,1995-06-07,7.070312976837158,0.6674081860563286
|
|
|
|
|
INTC,1995-06-08,7.113280773162842,0.6077212772114704
|
|
|
|
|
INTC,1995-06-09,7.046875,-0.9335463519643317
|
|
|
|
|
INTC,1995-06-12,6.972655773162842,-1.053221844252361
|
|
|
|
|
INTC,1995-06-13,6.9375,-0.5041948764795356
|
|
|
|
|
INTC,1995-06-14,7.03125,1.3513513513513598
|
|
|
|
|
INTC,1995-06-15,7.195312976837158,2.333340115017357
|
|
|
|
|
INTC,1995-06-16,7.257812976837158,0.868621006496828
|
|
|
|
|
INTC,1995-06-19,7.71875,6.3509079750868835
|
|
|
|
|
INTC,1995-06-20,8.125,5.263157894736836
|
|
|
|
|
INTC,1995-06-21,7.957030773162842,-2.0673135610727145
|
|
|
|
|
INTC,1995-06-22,8.171875,2.7000552462581373
|
|
|
|
|
INTC,1995-06-23,8.203125,0.3824091778202643
|
|
|
|
|
INTC,1995-06-26,8.125,-0.952380952380949
|
|
|
|
|
INTC,1995-06-27,7.828125,-3.653846153846152
|
|
|
|
|
INTC,1995-06-28,7.890625,0.7984031936127733
|
|
|
|
|
INTC,1995-06-29,7.976562976837158,1.089114953975856
|
|
|
|
|
INTC,1995-06-30,7.914062976837158,-0.7835454967445421
|
|
|
|
|
INTC,1995-07-03,7.914062976837158,0.0
|
|
|
|
|
INTC,1995-07-05,7.96875,0.6910107150132516
|
|
|
|
|
INTC,1995-07-06,8.179688453674316,2.647070791207118
|
|
|
|
|
INTC,1995-07-07,8.53125,4.29798210918122
|
|
|
|
|
INTC,1995-07-10,8.783203125,2.953296703296693
|
|
|
|
|
INTC,1995-07-11,8.609375,-1.9790971758950393
|
|
|
|
|
INTC,1995-07-12,9.03125,4.900181488203259
|
|
|
|
|
INTC,1995-07-13,9.203125,1.903114186851207
|
|
|
|
|
INTC,1995-07-14,9.4375,2.5466893039049143
|
|
|
|
|
INTC,1995-07-17,9.554688453674316,1.241731959462955
|
|
|
|
|
INTC,1995-07-18,9.15625,-4.170083154528125
|
|
|
|
|
INTC,1995-07-19,8.15625,-10.921501706484637
|
|
|
|
|
INTC,1995-07-20,8.0625,-1.1494252873563204
|
|
|
|
|
INTC,1995-07-21,7.867187976837158,-2.4224747058957163
|
|
|
|
|
INTC,1995-07-24,8.40625,6.852029273356197
|
|
|
|
|
INTC,1995-07-25,8.625,2.6022304832713727
|
|
|
|
|
INTC,1995-07-26,8.515625,-1.26811594202898
|
|
|
|
|
INTC,1995-07-27,8.59375,0.917431192660545
|
|
|
|
|
INTC,1995-07-28,8.390625,-2.3636363636363678
|
|
|
|
|
INTC,1995-07-31,8.125,-3.165735567970207
|
|
|
|
|
INTC,1995-08-01,7.90625,-2.692307692307694
|
|
|
|
|
INTC,1995-08-02,7.6875,-2.766798418972327
|
|
|
|
|
INTC,1995-08-03,7.765625,1.0162601626016343
|
|
|
|
|
INTC,1995-08-04,7.75,-0.2012072434607659
|
|
|
|
|
INTC,1995-08-07,7.9375,2.4193548387096753
|
|
|
|
|
INTC,1995-08-08,8.09375,1.9685039370078705
|
|
|
|
|
INTC,1995-08-09,8.265625,2.1235521235521304
|
|
|
|
|
INTC,1995-08-10,8.03125,-2.835538752362954
|
|
|
|
|
INTC,1995-08-11,8.265625,2.9182879377431803
|
|
|
|
|
INTC,1995-08-14,8.296875,0.3780718336483968
|
|
|
|
|
INTC,1995-08-15,8.1875,-1.3182674199623379
|
|
|
|
|
INTC,1995-08-16,8.34375,1.9083969465648831
|
|
|
|
|
INTC,1995-08-17,8.203125,-1.6853932584269704
|
|
|
|
|
INTC,1995-08-18,8.109375,-1.1428571428571455
|
|
|
|
|
INTC,1995-08-21,7.53125,-7.129094412331405
|
|
|
|
|
INTC,1995-08-22,7.78125,3.319502074688807
|
|
|
|
|
INTC,1995-08-23,7.796875,0.20080321285140812
|
|
|
|
|
INTC,1995-08-24,7.628905773162842,-2.154314732981588
|
|
|
|
|
INTC,1995-08-25,7.546875,-1.075262634012486
|
|
|
|
|
INTC,1995-08-28,7.328125,-2.898550724637683
|
|
|
|
|
INTC,1995-08-29,7.359375,0.4264392324093924
|
|
|
|
|
INTC,1995-08-30,7.546875,2.547770700636942
|
|
|
|
|
INTC,1995-08-31,7.671875,1.6563146997929712
|
|
|
|
|
INTC,1995-09-01,7.609375,-0.8146639511201648
|
|
|
|
|
INTC,1995-09-05,7.960937976837158,4.620129469728562
|
|
|
|
|
INTC,1995-09-06,7.8125,-1.8645789889212505
|
|
|
|
|
INTC,1995-09-07,8.125,4.0000000000000036
|
|
|
|
|
INTC,1995-09-08,8.203125,0.9615384615384581
|
|
|
|
|
INTC,1995-09-11,8.203125,0.0
|
|
|
|
|
INTC,1995-09-12,8.109375,-1.1428571428571455
|
|
|
|
|
INTC,1995-09-13,8.109375,0.0
|
|
|
|
|
INTC,1995-09-14,7.960937976837158,-1.8304372798500723
|
|
|
|
|
INTC,1995-09-15,7.765625,-2.453391514987724
|
|
|
|
|
INTC,1995-09-18,7.859375,1.2072434607645954
|
|
|
|
|
INTC,1995-09-19,7.835937976837158,-0.298204668473534
|
|
|
|
|
INTC,1995-09-20,7.835937976837158,0.0
|
|
|
|
|
INTC,1995-09-21,7.642578125,-2.4676031434746615
|
|
|
|
|
INTC,1995-09-22,7.5625,-1.047789419882439
|
|
|
|
|
INTC,1995-09-25,7.5,-0.8264462809917328
|
|
|
|
|
INTC,1995-09-26,7.46875,-0.4166666666666652
|
|
|
|
|
INTC,1995-09-27,7.414062976837158,-0.7322111887911875
|
|
|
|
|
INTC,1995-09-28,7.734375,4.32033048766316
|
|
|
|
|
INTC,1995-09-29,7.515625,-2.8282828282828243
|
|
|
|
|
INTC,1995-10-02,7.390625,-1.6632016632016633
|
|
|
|
|
INTC,1995-10-03,7.476562976837158,1.1627971495936862
|
|
|
|
|
INTC,1995-10-04,7.335937976837158,-1.8808776229888635
|
|
|
|
|
INTC,1995-10-05,7.609375,3.7273627997701952
|
|
|
|
|
INTC,1995-10-06,7.75,1.848049281314168
|
|
|
|
|
INTC,1995-10-09,7.515625,-3.0241935483870996
|
|
|
|
|
INTC,1995-10-10,7.703125,2.494802494802495
|
|
|
|
|
INTC,1995-10-11,7.859375,2.0283975659229236
|
|
|
|
|
INTC,1995-10-12,7.96875,1.3916500994035852
|
|
|
|
|
INTC,1995-10-13,7.84375,-1.5686274509803977
|
|
|
|
|
INTC,1995-10-16,7.890625,0.5976095617529875
|
|
|
|
|
INTC,1995-10-17,8.1875,3.7623762376237657
|
|
|
|
|
INTC,1995-10-18,8.46875,3.435114503816794
|
|
|
|
|
INTC,1995-10-19,8.5,0.36900369003689537
|
|
|
|
|
INTC,1995-10-20,8.390625,-1.2867647058823484
|
|
|
|
|
INTC,1995-10-23,8.4375,0.5586592178770999
|
|
|
|
|
INTC,1995-10-24,8.484375,0.5555555555555536
|
|
|
|
|
INTC,1995-10-25,8.3125,-2.025782688766109
|
|
|
|
|
INTC,1995-10-26,8.304688453674316,-0.09397348963228191
|
|
|
|
|
INTC,1995-10-27,8.484375,2.163675944353849
|
|
|
|
|
INTC,1995-10-30,8.71875,2.7624309392265234
|
|
|
|
|
INTC,1995-10-31,8.734375,0.17921146953405742
|
|
|
|
|
INTC,1995-11-01,8.851563453674316,1.3416924928723262
|
|
|
|
|
INTC,1995-11-02,9.109375,2.912610271337601
|
|
|
|
|
INTC,1995-11-03,9.0625,-0.5145797598627766
|
|
|
|
|
INTC,1995-11-06,8.851563453674316,-2.327575683593752
|
|
|
|
|
INTC,1995-11-07,8.296875,-6.26655908391035
|
|
|
|
|
INTC,1995-11-08,8.242188453674316,-0.6591222156014598
|
|
|
|
|
INTC,1995-11-09,8.625,4.644537654984449
|
|
|
|
|
INTC,1995-11-10,8.53125,-1.0869565217391353
|
|
|
|
|
INTC,1995-11-13,8.390625,-1.6483516483516536
|
|
|
|
|
INTC,1995-11-14,8.140625,-2.9795158286778367
|
|
|
|
|
INTC,1995-11-15,8.09375,-0.5758157389635365
|
|
|
|
|
INTC,1995-11-16,7.859375,-2.895752895752901
|
|
|
|
|
INTC,1995-11-17,7.84375,-0.1988071570576566
|
|
|
|
|
INTC,1995-11-20,7.765625,-0.9960159362549792
|
|
|
|
|
INTC,1995-11-21,7.875,1.4084507042253502
|
|
|
|
|
INTC,1995-11-22,7.734375,-1.7857142857142905
|
|
|
|
|
INTC,1995-11-24,7.875,1.8181818181818077
|
|
|
|
|
INTC,1995-11-27,7.5,-4.761904761904767
|
|
|
|
|
INTC,1995-11-28,7.96875,6.25
|
|
|
|
|
INTC,1995-11-29,7.875,-1.17647058823529
|
|
|
|
|
INTC,1995-11-30,7.609375,-3.373015873015872
|
|
|
|
|
INTC,1995-12-01,7.625,0.2053388090349051
|
|
|
|
|
INTC,1995-12-04,7.71875,1.2295081967213184
|
|
|
|
|
INTC,1995-12-05,7.671875,-0.6072874493927127
|
|
|
|
|
INTC,1995-12-06,7.632812976837158,-0.5091587540574039
|
|
|
|
|
INTC,1995-12-07,7.6875,0.7164727254394654
|
|
|
|
|
INTC,1995-12-08,7.90625,2.8455284552845628
|
|
|
|
|
INTC,1995-12-11,7.9375,0.39525691699604515
|
|
|
|
|
INTC,1995-12-12,7.78125,-1.9685039370078705
|
|
|
|
|
INTC,1995-12-13,7.828125,0.6024096385542244
|
|
|
|
|
INTC,1995-12-14,7.5,-4.191616766467066
|
|
|
|
|
INTC,1995-12-15,7.28125,-2.9166666666666674
|
|
|
|
|
INTC,1995-12-18,7.15625,-1.716738197424894
|
|
|
|
|
INTC,1995-12-19,7.546875,5.458515283842802
|
|
|
|
|
INTC,1995-12-20,7.453125,-1.2422360248447228
|
|
|
|
|
INTC,1995-12-21,7.4375,-0.20964360587002462
|
|
|
|
|
INTC,1995-12-22,7.375,-0.8403361344537785
|
|
|
|
|
INTC,1995-12-26,7.421875,0.6355932203389925
|
|
|
|
|
INTC,1995-12-27,7.359375,-0.8421052631578996
|
|
|
|
|
INTC,1995-12-28,7.140625,-2.972399150743099
|
|
|
|
|
INTC,1995-12-29,7.09375,-0.6564551422319487
|
|
|
|
|
INTC,1996-01-02,7.328125,3.3039647577092435
|
|
|
|
|
INTC,1996-01-03,7.21875,-1.4925373134328401
|
|
|
|
|
INTC,1996-01-04,7.1875,-0.43290043290042934
|
|
|
|
|
INTC,1996-01-05,7.1875,0.0
|
|
|
|
|
INTC,1996-01-08,7.203125,0.21739130434783593
|
|
|
|
|
INTC,1996-01-09,6.875,-4.555314533622557
|
|
|
|
|
INTC,1996-01-10,6.765625,-1.5909090909090873
|
|
|
|
|
INTC,1996-01-11,7.109375,5.0808314087759765
|
|
|
|
|
INTC,1996-01-12,7.078125,-0.439560439560438
|
|
|
|
|
INTC,1996-01-15,6.671875,-5.7395143487858675
|
|
|
|
|
INTC,1996-01-16,6.96875,4.449648711943799
|
|
|
|
|
INTC,1996-01-17,6.25,-10.313901345291477
|
|
|
|
|
INTC,1996-01-18,6.375,2.0000000000000018
|
|
|
|
|
INTC,1996-01-19,6.421875,0.7352941176470562
|
|
|
|
|
INTC,1996-01-22,6.5,1.2165450121654597
|
|
|
|
|
INTC,1996-01-23,6.585937976837158,1.3221227205716612
|
|
|
|
|
INTC,1996-01-24,6.84375,3.9145832236739952
|
|
|
|
|
INTC,1996-01-25,6.828125,-0.22831050228310223
|
|
|
|
|
INTC,1996-01-26,6.875,0.6864988558352492
|
|
|
|
|
INTC,1996-01-29,6.804687976837158,-1.0227203369140625
|
|
|
|
|
INTC,1996-01-30,6.765625,-0.5740597801122793
|
|
|
|
|
INTC,1996-01-31,6.904296875,2.04965357967668
|
|
|
|
|
INTC,1996-02-01,7.03125,1.8387553041018467
|
|
|
|
|
INTC,1996-02-02,7.09375,0.8888888888888946
|
|
|
|
|
INTC,1996-02-05,7.3125,3.083700440528636
|
|
|
|
|
INTC,1996-02-06,7.4375,1.7094017094017033
|
|
|
|
|
INTC,1996-02-07,7.28125,-2.1008403361344574
|
|
|
|
|
INTC,1996-02-08,7.234375,-0.6437768240343367
|
|
|
|
|
INTC,1996-02-09,7.25,0.21598272138227959
|
|
|
|
|
INTC,1996-02-12,7.279296875,0.40409482758620996
|
|
|
|
|
INTC,1996-02-13,7.140625,-1.905017440300505
|
|
|
|
|
INTC,1996-02-14,7.25,1.5317286652078765
|
|
|
|
|
INTC,1996-02-15,7.1875,-0.8620689655172376
|
|
|
|
|
INTC,1996-02-16,7.195312976837158,0.1087022864300291
|
|
|
|
|
INTC,1996-02-20,7.234375,0.5428815020081634
|
|
|
|
|
INTC,1996-02-21,7.40625,2.3758099352051865
|
|
|
|
|
INTC,1996-02-22,7.625,2.9535864978903037
|
|
|
|
|
INTC,1996-02-23,7.601562976837158,-0.30737079557825453
|
|
|
|
|
INTC,1996-02-26,7.546875,-0.7194306881860846
|
|
|
|
|
INTC,1996-02-27,7.53125,-0.20703933747412417
|
|
|
|
|
INTC,1996-02-28,7.59375,0.8298755186721962
|
|
|
|
|
INTC,1996-02-29,7.351562976837158,-3.1892941321855717
|
|
|
|
|
INTC,1996-03-01,7.007812976837158,-4.675876423599523
|
|
|
|
|
INTC,1996-03-04,6.859375,-2.1181783436257318
|
|
|
|
|
INTC,1996-03-05,6.921875,0.9111617312072884
|
|
|
|
|
INTC,1996-03-06,6.65625,-3.8374717832957095
|
|
|
|
|
INTC,1996-03-07,6.640625,-0.23474178403756207
|
|
|
|
|
INTC,1996-03-08,6.6875,0.7058823529411784
|
|
|
|
|
INTC,1996-03-11,6.90625,3.2710280373831724
|
|
|
|
|
INTC,1996-03-12,6.859375,-0.6787330316742057
|
|
|
|
|
INTC,1996-03-13,7.015625,2.277904328018221
|
|
|
|
|
INTC,1996-03-14,7.015625,0.0
|
|
|
|
|
INTC,1996-03-15,7.359375,4.899777282850781
|
|
|
|
|
INTC,1996-03-18,7.4375,1.0615711252653925
|
|
|
|
|
INTC,1996-03-19,7.34375,-1.2605042016806678
|
|
|
|
|
INTC,1996-03-20,6.9375,-5.531914893617018
|
|
|
|
|
INTC,1996-03-21,6.984375,0.6756756756756799
|
|
|
|
|
INTC,1996-03-22,7.015625,0.4474272930648837
|
|
|
|
|
INTC,1996-03-25,6.861328125,-2.199331848552344
|
|
|
|
|
INTC,1996-03-26,7.015625,2.2487902077996003
|
|
|
|
|
INTC,1996-03-27,7.078125,0.8908685968819663
|
|
|
|
|
INTC,1996-03-28,7.046875,-0.44150110375276164
|
|
|
|
|
INTC,1996-03-29,7.109375,0.8869179600886845
|
|
|
|
|
INTC,1996-04-01,7.140625,0.439560439560438
|
|
|
|
|
INTC,1996-04-02,7.109375,-0.4376367614879695
|
|
|
|
|
INTC,1996-04-03,7.203125,1.318681318681314
|
|
|
|
|
INTC,1996-04-04,7.40625,2.819956616052055
|
|
|
|
|
INTC,1996-04-08,7.578125,2.320675105485237
|
|
|
|
|
INTC,1996-04-09,7.734375,2.0618556701030855
|
|
|
|
|
INTC,1996-04-10,7.71875,-0.20202020202020332
|
|
|
|
|
INTC,1996-04-11,7.554687976837158,-2.125499895227101
|
|
|
|
|
INTC,1996-04-12,7.453125,-1.3443702393606816
|
|
|
|
|
INTC,1996-04-15,7.578125,1.6771488469601747
|
|
|
|
|
INTC,1996-04-16,8.109375,7.010309278350513
|
|
|
|
|
INTC,1996-04-17,8.023438453674316,-1.0597184903359813
|
|
|
|
|
INTC,1996-04-18,8.21875,2.4342624107279276
|
|
|
|
|
INTC,1996-04-19,8.15625,-0.760456273764254
|
|
|
|
|
INTC,1996-04-22,8.46875,3.831417624521083
|
|
|
|
|
INTC,1996-04-23,8.513671875,0.530442804428044
|
|
|
|
|
INTC,1996-04-24,8.78125,3.142922688690075
|
|
|
|
|
INTC,1996-04-25,8.703125,-0.8896797153024938
|
|
|
|
|
INTC,1996-04-26,8.65625,-0.538599640933568
|
|
|
|
|
INTC,1996-04-29,8.515625,-1.6245487364620947
|
|
|
|
|
INTC,1996-04-30,8.46875,-0.5504587155963248
|
|
|
|
|
INTC,1996-05-01,8.484375,0.1845018450184588
|
|
|
|
|
INTC,1996-05-02,8.5,0.18416206261511192
|
|
|
|
|
INTC,1996-05-03,8.585938453674316,1.0110406314625564
|
|
|
|
|
INTC,1996-05-06,8.59375,0.09098069323267843
|
|
|
|
|
INTC,1996-05-07,8.484375,-1.2727272727272698
|
|
|
|
|
INTC,1996-05-08,8.59375,1.2891344383057168
|
|
|
|
|
INTC,1996-05-09,8.578125,-0.181818181818183
|
|
|
|
|
INTC,1996-05-10,8.640625,0.7285974499089187
|
|
|
|
|
INTC,1996-05-13,8.96875,3.797468354430378
|
|
|
|
|
INTC,1996-05-14,9.109375,1.5679442508710784
|
|
|
|
|
INTC,1996-05-15,9.046875,-0.6861063464837058
|
|
|
|
|
INTC,1996-05-16,8.984375,-0.6908462867012077
|
|
|
|
|
INTC,1996-05-17,8.890625,-1.043478260869568
|
|
|
|
|
INTC,1996-05-20,8.875,-0.17574692442882123
|
|
|
|
|
INTC,1996-05-21,8.78125,-1.0563380281690127
|
|
|
|
|
INTC,1996-05-22,8.734375,-0.5338078291814985
|
|
|
|
|
INTC,1996-05-23,8.859375,1.4311270125223707
|
|
|
|
|
INTC,1996-05-24,8.875,0.17636684303350414
|
|
|
|
|
INTC,1996-05-28,9.0625,2.1126760563380254
|
|
|
|
|
INTC,1996-05-29,8.921875,-1.551724137931032
|
|
|
|
|
INTC,1996-05-30,8.9375,0.17513134851139256
|
|
|
|
|
INTC,1996-05-31,9.4375,5.594405594405605
|
|
|
|
|
INTC,1996-06-03,9.578125,1.490066225165565
|
|
|
|
|
INTC,1996-06-04,9.539063453674316,-0.4078203857820095
|
|
|
|
|
INTC,1996-06-05,9.609375,0.7370906658410004
|
|
|
|
|
INTC,1996-06-06,9.40625,-2.1138211382113803
|
|
|
|
|
INTC,1996-06-07,9.40625,0.0
|
|
|
|
|
INTC,1996-06-10,9.265625,-1.4950166112956853
|
|
|
|
|
INTC,1996-06-11,9.40625,1.5177065767284947
|
|
|
|
|
INTC,1996-06-12,9.59375,1.9933554817275656
|
|
|
|
|
INTC,1996-06-13,9.375,-2.28013029315961
|
|
|
|
|
INTC,1996-06-14,9.125,-2.6666666666666616
|
|
|
|
|
INTC,1996-06-17,9.0,-1.3698630136986356
|
|
|
|
|
INTC,1996-06-18,8.796875,-2.256944444444442
|
|
|
|
|
INTC,1996-06-19,8.921875,1.4209591474245054
|
|
|
|
|
INTC,1996-06-20,8.890625,-0.3502626970227629
|
|
|
|
|
INTC,1996-06-21,8.921875,0.35149384885764245
|
|
|
|
|
INTC,1996-06-24,9.201171875,3.1304728546409866
|
|
|
|
|
INTC,1996-06-25,9.109375,-0.9976650392697906
|
|
|
|
|
INTC,1996-06-26,9.0625,-0.5145797598627766
|
|
|
|
|
INTC,1996-06-27,9.234375,1.8965517241379404
|
|
|
|
|
INTC,1996-06-28,9.179688453674316,-0.5922062546266926
|
|
|
|
|
INTC,1996-07-01,9.390625,2.297861712738758
|
|
|
|
|
INTC,1996-07-02,9.34375,-0.4991680532445919
|
|
|
|
|
INTC,1996-07-03,9.359375,0.16722408026756952
|
|
|
|
|
INTC,1996-07-05,9.015625,-3.6727879799666074
|
|
|
|
|
INTC,1996-07-08,9.125,1.21317157712304
|
|
|
|
|
INTC,1996-07-09,9.171875,0.5136986301369939
|
|
|
|
|
INTC,1996-07-10,9.109375,-0.6814310051107331
|
|
|
|
|
INTC,1996-07-11,8.6875,-4.631217838765012
|
|
|
|
|
INTC,1996-07-12,8.90625,2.517985611510798
|
|
|
|
|
INTC,1996-07-15,8.640625,-2.9824561403508754
|
|
|
|
|
INTC,1996-07-16,8.75,1.2658227848101333
|
|
|
|
|
INTC,1996-07-17,8.953125,2.321428571428563
|
|
|
|
|
INTC,1996-07-18,9.0625,1.221640488656206
|
|
|
|
|
INTC,1996-07-19,9.09375,0.34482758620688614
|
|
|
|
|
INTC,1996-07-22,9.03125,-0.6872852233676952
|
|
|
|
|
INTC,1996-07-23,8.6875,-3.806228373702425
|
|
|
|
|
INTC,1996-07-24,8.625,-0.7194244604316502
|
|
|
|
|
INTC,1996-07-25,9.015625,4.528985507246386
|
|
|
|
|
INTC,1996-07-26,9.28125,2.9462738301559765
|
|
|
|
|
INTC,1996-07-29,9.109375,-1.851851851851849
|
|
|
|
|
INTC,1996-07-30,9.296875,2.0583190394511064
|
|
|
|
|
INTC,1996-07-31,9.390625,1.0084033613445342
|
|
|
|
|
INTC,1996-08-01,9.625,2.4958402662229595
|
|
|
|
|
INTC,1996-08-02,9.84375,2.2727272727272707
|
|
|
|
|
INTC,1996-08-05,9.765625,-0.7936507936507908
|
|
|
|
|
INTC,1996-08-06,9.984375,2.2399999999999975
|
|
|
|
|
INTC,1996-08-07,10.294921875,3.1103286384976503
|
|
|
|
|
INTC,1996-08-08,10.09375,-1.9540884082716703
|
|
|
|
|
INTC,1996-08-09,10.296875,2.0123839009287936
|
|
|
|
|
INTC,1996-08-12,10.265625,-0.3034901365705611
|
|
|
|
|
INTC,1996-08-13,10.03125,-2.2831050228310557
|
|
|
|
|
INTC,1996-08-14,10.21875,1.869158878504673
|
|
|
|
|
INTC,1996-08-15,10.21875,0.0
|
|
|
|
|
INTC,1996-08-16,10.125,-0.917431192660545
|
|
|
|
|
INTC,1996-08-19,10.09375,-0.30864197530864335
|
|
|
|
|
INTC,1996-08-20,9.9375,-1.5479876160990669
|
|
|
|
|
INTC,1996-08-21,10.03125,0.9433962264151052
|
|
|
|
|
INTC,1996-08-22,10.375,3.4267912772585563
|
|
|
|
|
INTC,1996-08-23,10.203125,-1.6566265060240948
|
|
|
|
|
INTC,1996-08-26,10.15625,-0.45941807044410643
|
|
|
|
|
INTC,1996-08-27,10.1875,0.3076923076922977
|
|
|
|
|
INTC,1996-08-28,10.15625,-0.30674846625766694
|
|
|
|
|
INTC,1996-08-29,10.171875,0.15384615384614886
|
|
|
|
|
INTC,1996-08-30,9.976563453674316,-1.9201135122647872
|
|
|
|
|
INTC,1996-09-03,10.203125,2.2709377570514278
|
|
|
|
|
INTC,1996-09-04,10.28125,0.7656967840734996
|
|
|
|
|
INTC,1996-09-05,10.078125,-1.9756838905775065
|
|
|
|
|
INTC,1996-09-06,10.15625,0.7751937984496138
|
|
|
|
|
INTC,1996-09-09,10.4375,2.7692307692307683
|
|
|
|
|
INTC,1996-09-10,10.539063453674316,0.9730630292150044
|
|
|
|
|
INTC,1996-09-11,10.625,0.8154097060277588
|
|
|
|
|
INTC,1996-09-12,10.671875,0.4411764705882337
|
|
|
|
|
INTC,1996-09-13,11.015625,3.221083455344065
|
|
|
|
|
INTC,1996-09-16,11.078125,0.5673758865248235
|
|
|
|
|
INTC,1996-09-17,11.78125,6.346967559943573
|
|
|
|
|
INTC,1996-09-18,11.953125,1.458885941644561
|
|
|
|
|
INTC,1996-09-19,12.125,1.437908496732021
|
|
|
|
|
INTC,1996-09-20,12.171875,0.3865979381443285
|
|
|
|
|
INTC,1996-09-23,11.96875,-1.6688061617458283
|
|
|
|
|
INTC,1996-09-24,12.0625,0.7832898172323688
|
|
|
|
|
INTC,1996-09-25,12.15625,0.7772020725388629
|
|
|
|
|
INTC,1996-09-26,12.171875,0.12853470437017567
|
|
|
|
|
INTC,1996-09-27,12.109375,-0.5134788189987138
|
|
|
|
|
INTC,1996-09-30,11.929688453674316,-1.4838630922379026
|
|
|
|
|
INTC,1996-10-01,11.96875,0.3274314034047876
|
|
|
|
|
INTC,1996-10-02,12.375,3.394255874673635
|
|
|
|
|
INTC,1996-10-03,12.4375,0.5050505050504972
|
|
|
|
|
INTC,1996-10-04,12.710938453674316,2.198500130044745
|
|
|
|
|
INTC,1996-10-07,13.046875,2.6428933437922186
|
|
|
|
|
INTC,1996-10-08,12.703125,-2.6347305389221587
|
|
|
|
|
INTC,1996-10-09,12.609375,-0.7380073800738018
|
|
|
|
|
INTC,1996-10-10,12.484375,-0.9913258983890949
|
|
|
|
|
INTC,1996-10-11,13.171875,5.506883604505641
|
|
|
|
|
INTC,1996-10-14,13.453125,2.1352313167259718
|
|
|
|
|
INTC,1996-10-15,13.890625,3.2520325203251987
|
|
|
|
|
INTC,1996-10-16,14.078125,1.3498312710911176
|
|
|
|
|
INTC,1996-10-17,13.84375,-1.6648168701442811
|
|
|
|
|
INTC,1996-10-18,13.75,-0.6772009029345383
|
|
|
|
|
INTC,1996-10-21,13.46875,-2.0454545454545503
|
|
|
|
|
INTC,1996-10-22,13.1875,-2.088167053364265
|
|
|
|
|
INTC,1996-10-23,13.671875,3.672985781990512
|
|
|
|
|
INTC,1996-10-24,13.4375,-1.7142857142857126
|
|
|
|
|
INTC,1996-10-25,13.171875,-1.9767441860465085
|
|
|
|
|
INTC,1996-10-28,13.25,0.5931198102016699
|
|
|
|
|
INTC,1996-10-29,13.046875,-1.5330188679245293
|
|
|
|
|
INTC,1996-10-30,13.34375,2.2754491017964007
|
|
|
|
|
INTC,1996-10-31,13.734375,2.927400468384067
|
|
|
|
|
INTC,1996-11-01,13.59375,-1.0238907849829393
|
|
|
|
|
INTC,1996-11-04,13.796875,1.4942528735632177
|
|
|
|
|
INTC,1996-11-05,14.25,3.28425821064553
|
|
|
|
|
INTC,1996-11-06,14.859375,4.276315789473695
|
|
|
|
|
INTC,1996-11-07,15.265625,2.733964248159837
|
|
|
|
|
INTC,1996-11-08,15.28125,0.10235414534287557
|
|
|
|
|
INTC,1996-11-11,15.484375,1.3292433537832382
|
|
|
|
|
INTC,1996-11-12,15.125,-2.320887991927345
|
|
|
|
|
INTC,1996-11-13,14.9375,-1.2396694214875992
|
|
|
|
|
INTC,1996-11-14,14.984375,0.3138075313807498
|
|
|
|
|
INTC,1996-11-15,14.484375,-3.3368091762252305
|
|
|
|
|
INTC,1996-11-18,14.421875,-0.4314994606256728
|
|
|
|
|
INTC,1996-11-19,15.09375,4.658721560130008
|
|
|
|
|
INTC,1996-11-20,15.109375,0.10351966873705098
|
|
|
|
|
INTC,1996-11-21,14.859375,-1.6546018614270963
|
|
|
|
|
INTC,1996-11-22,15.3125,3.0494216614090464
|
|
|
|
|
INTC,1996-11-25,15.1875,-0.8163265306122436
|
|
|
|
|
INTC,1996-11-26,15.46875,1.85185185185186
|
|
|
|
|
INTC,1996-11-27,15.828125,2.323232323232327
|
|
|
|
|
INTC,1996-11-29,15.859375,0.19743336623889718
|
|
|
|
|
INTC,1996-12-02,15.890625,0.19704433497536034
|
|
|
|
|
INTC,1996-12-03,15.734375,-0.9832841691248762
|
|
|
|
|
INTC,1996-12-04,16.1875,2.8798411122145096
|
|
|
|
|
INTC,1996-12-05,16.03125,-0.9652509652509633
|
|
|
|
|
INTC,1996-12-06,15.710938453674316,-1.9980447334155715
|
|
|
|
|
INTC,1996-12-09,16.265625,3.530575515659029
|
|
|
|
|
INTC,1996-12-10,16.140625,-0.7684918347742542
|
|
|
|
|
INTC,1996-12-11,17.109375,6.001936108422079
|
|
|
|
|
INTC,1996-12-12,17.109375,0.0
|
|
|
|
|
INTC,1996-12-13,16.546875,-3.28767123287671
|
|
|
|
|
INTC,1996-12-16,15.90625,-3.8715769593956617
|
|
|
|
|
INTC,1996-12-17,16.25,2.16110019646365
|
|
|
|
|
INTC,1996-12-18,16.96875,4.42307692307693
|
|
|
|
|
INTC,1996-12-19,17.1875,1.2891344383057168
|
|
|
|
|
INTC,1996-12-20,16.828125,-2.0909090909090877
|
|
|
|
|
INTC,1996-12-23,16.53125,-1.764159702878365
|
|
|
|
|
INTC,1996-12-24,16.9375,2.457466918714557
|
|
|
|
|
INTC,1996-12-26,17.078125,0.8302583025830312
|
|
|
|
|
INTC,1996-12-27,16.921875,-0.9149130832570851
|
|
|
|
|
INTC,1996-12-30,16.65625,-1.5697137580794052
|
|
|
|
|
INTC,1996-12-31,16.3671875,-1.7354596622889296
|
|
|
|
|
INTC,1997-01-02,16.296875,-0.42959427207637235
|
|
|
|
|
INTC,1997-01-03,17.296875,6.1361457334611735
|
|
|
|
|
INTC,1997-01-06,17.359375,0.3613369467027949
|
|
|
|
|
INTC,1997-01-07,17.921875,3.240324032403241
|
|
|
|
|
INTC,1997-01-08,17.78125,-0.7846556233653046
|
|
|
|
|
INTC,1997-01-09,17.875,0.5272407732864748
|
|
|
|
|
INTC,1997-01-10,18.0625,1.0489510489510412
|
|
|
|
|
INTC,1997-01-13,18.359375,1.6435986159169635
|
|
|
|
|
INTC,1997-01-14,18.390625,0.17021276595745594
|
|
|
|
|
INTC,1997-01-15,17.75,-3.4834324553950746
|
|
|
|
|
INTC,1997-01-16,17.796875,0.2640845070422504
|
|
|
|
|
INTC,1997-01-17,18.0078125,1.1852502194907855
|
|
|
|
|
INTC,1997-01-20,18.15625,0.8242950108459768
|
|
|
|
|
INTC,1997-01-21,18.5078125,1.9363166953528355
|
|
|
|
|
INTC,1997-01-22,19.015625,2.7437737441958543
|
|
|
|
|
INTC,1997-01-23,18.96875,-0.24650780608052036
|
|
|
|
|
INTC,1997-01-24,18.8125,-0.8237232289950547
|
|
|
|
|
INTC,1997-01-27,18.765625,-0.2491694352159457
|
|
|
|
|
INTC,1997-01-28,18.875,0.5828476269775118
|
|
|
|
|
INTC,1997-01-29,19.34375,2.4834437086092676
|
|
|
|
|
INTC,1997-01-30,20.015625,3.4733441033925727
|
|
|
|
|
INTC,1997-01-31,20.28125,1.3270882123341154
|
|
|
|
|
INTC,1997-02-03,20.484375,1.001540832049308
|
|
|
|
|
INTC,1997-02-04,20.59375,0.5339435545385296
|
|
|
|
|
INTC,1997-02-05,19.65625,-4.552352048558417
|
|
|
|
|
INTC,1997-02-06,19.140625,-2.6232114467408585
|
|
|
|
|
INTC,1997-02-07,19.546875,2.12244897959184
|
|
|
|
|
INTC,1997-02-10,18.953125,-3.03756994404476
|
|
|
|
|
INTC,1997-02-11,18.96875,0.08244023083263663
|
|
|
|
|
INTC,1997-02-12,19.59375,3.294892915980241
|
|
|
|
|
INTC,1997-02-13,19.625,0.15948963317384823
|
|
|
|
|
INTC,1997-02-14,19.3125,-1.5923566878980888
|
|
|
|
|
INTC,1997-02-18,19.328125,0.08090614886731018
|
|
|
|
|
INTC,1997-02-19,19.234375,-0.48504446240905663
|
|
|
|
|
INTC,1997-02-20,18.734375,-2.5995125913891193
|
|
|
|
|
INTC,1997-02-21,18.296875,-2.335279399499579
|
|
|
|
|
INTC,1997-02-24,18.640625,1.8787361229718247
|
|
|
|
|
INTC,1997-02-25,18.609375,-0.16764459346185756
|
|
|
|
|
INTC,1997-02-26,18.296875,-1.6792611251049583
|
|
|
|
|
INTC,1997-02-27,17.466796875,-4.53672075149445
|
|
|
|
|
INTC,1997-02-28,17.734375,1.531924410153196
|
|
|
|
|
INTC,1997-03-03,18.234375,2.8193832599118895
|
|
|
|
|
INTC,1997-03-04,18.296875,0.3427592116538092
|
|
|
|
|
INTC,1997-03-05,18.6875,2.1349274124679685
|
|
|
|
|
INTC,1997-03-06,18.171875,-2.7591973244147194
|
|
|
|
|
INTC,1997-03-07,17.9375,-1.2897678417884806
|
|
|
|
|
INTC,1997-03-10,18.09375,0.8710801393728262
|
|
|
|
|
INTC,1997-03-11,17.984375,-0.6044905008635526
|
|
|
|
|
INTC,1997-03-12,17.84375,-0.7819287576020906
|
|
|
|
|
INTC,1997-03-13,17.65625,-1.0507880910682998
|
|
|
|
|
INTC,1997-03-14,17.234375,-2.3893805309734506
|
|
|
|
|
INTC,1997-03-17,17.046875,-1.0879419764279197
|
|
|
|
|
INTC,1997-03-18,17.09375,0.274977085242889
|
|
|
|
|
INTC,1997-03-19,16.671875,-2.468007312614262
|
|
|
|
|
INTC,1997-03-20,16.65625,-0.09372071227741197
|
|
|
|
|
INTC,1997-03-21,16.3125,-2.06378986866792
|
|
|
|
|
INTC,1997-03-24,16.328125,0.09578544061301653
|
|
|
|
|
INTC,1997-03-25,16.65625,2.009569377990439
|
|
|
|
|
INTC,1997-03-26,17.578125,5.534709193245768
|
|
|
|
|
INTC,1997-03-27,17.390625,-1.0666666666666713
|
|
|
|
|
INTC,1997-03-31,17.390625,0.0
|
|
|
|
|
INTC,1997-04-01,17.4140625,0.13477088948787852
|
|
|
|
|
INTC,1997-04-02,17.125,-1.659937191565719
|
|
|
|
|
INTC,1997-04-03,17.578125,2.6459854014598605
|
|
|
|
|
INTC,1997-04-04,18.125,3.111111111111109
|
|
|
|
|
INTC,1997-04-07,18.140625,0.08620689655172153
|
|
|
|
|
INTC,1997-04-08,18.326171875,1.0228251507321318
|
|
|
|
|
INTC,1997-04-09,17.78125,-2.9734626452094237
|
|
|
|
|
INTC,1997-04-10,17.15625,-3.5149384885764468
|
|
|
|
|
INTC,1997-04-11,16.3125,-4.918032786885251
|
|
|
|
|
INTC,1997-04-14,16.71875,2.490421455938696
|
|
|
|
|
INTC,1997-04-15,16.375,-2.0560747663551426
|
|
|
|
|
INTC,1997-04-16,16.75,2.2900763358778553
|
|
|
|
|
INTC,1997-04-17,17.25,2.9850746268656803
|
|
|
|
|
INTC,1997-04-18,17.140625,-0.63405797101449
|
|
|
|
|
INTC,1997-04-21,17.296875,0.9115770282588809
|
|
|
|
|
INTC,1997-04-22,17.609375,1.8066847335139968
|
|
|
|
|
INTC,1997-04-23,18.28125,3.815439219165917
|
|
|
|
|
INTC,1997-04-24,18.265625,-0.08547008547008517
|
|
|
|
|
INTC,1997-04-25,17.984375,-1.5397775876817787
|
|
|
|
|
INTC,1997-04-28,18.296875,1.7376194613379692
|
|
|
|
|
INTC,1997-04-29,18.75,2.4765157984628416
|
|
|
|
|
INTC,1997-04-30,19.140625,2.083333333333326
|
|
|
|
|
INTC,1997-05-01,19.21875,0.40816326530612734
|
|
|
|
|
INTC,1997-05-02,19.703125,2.5203252032520274
|
|
|
|
|
INTC,1997-05-05,20.3125,3.092783505154628
|
|
|
|
|
INTC,1997-05-06,19.75,-2.7692307692307683
|
|
|
|
|
INTC,1997-05-07,19.484375,-1.3449367088607556
|
|
|
|
|
INTC,1997-05-08,19.84375,1.844426623897344
|
|
|
|
|
INTC,1997-05-09,19.9375,0.47244094488188004
|
|
|
|
|
INTC,1997-05-12,19.890625,-0.23510971786834256
|
|
|
|
|
INTC,1997-05-13,19.046875,-4.241948153967012
|
|
|
|
|
INTC,1997-05-14,19.09375,0.24610336341264194
|
|
|
|
|
INTC,1997-05-15,19.765625,3.5188216039279796
|
|
|
|
|
INTC,1997-05-16,19.390625,-1.8972332015810278
|
|
|
|
|
INTC,1997-05-19,19.34375,-0.241740531829171
|
|
|
|
|
INTC,1997-05-20,20.125,4.038772213247177
|
|
|
|
|
INTC,1997-05-21,20.3125,0.9316770186335477
|
|
|
|
|
INTC,1997-05-22,20.171875,-0.6923076923076921
|
|
|
|
|
INTC,1997-05-23,20.3984375,1.1231603408210722
|
|
|
|
|
INTC,1997-05-27,21.1640625,3.753351206434319
|
|
|
|
|
INTC,1997-05-28,20.890625,-1.2919896640826822
|
|
|
|
|
INTC,1997-05-29,20.470703125,-2.0100972326103195
|
|
|
|
|
INTC,1997-05-30,18.9375,-7.489743345100663
|
|
|
|
|
INTC,1997-06-02,18.71875,-1.1551155115511524
|
|
|
|
|
INTC,1997-06-03,18.125,-3.171953255425708
|
|
|
|
|
INTC,1997-06-04,17.8125,-1.7241379310344862
|
|
|
|
|
INTC,1997-06-05,17.892578125,0.44956140350878027
|
|
|
|
|
INTC,1997-06-06,18.25,1.9975985154459197
|
|
|
|
|
INTC,1997-06-09,18.65625,2.2260273972602773
|
|
|
|
|
INTC,1997-06-10,18.1484375,-2.721943048576214
|
|
|
|
|
INTC,1997-06-11,18.4375,1.592767972449427
|
|
|
|
|
INTC,1997-06-12,17.95703125,-2.605932203389827
|
|
|
|
|
INTC,1997-06-13,18.09375,0.7613661083315293
|
|
|
|
|
INTC,1997-06-16,18.40625,1.7271157167530138
|
|
|
|
|
INTC,1997-06-17,18.7109375,1.6553480475381965
|
|
|
|
|
INTC,1997-06-18,18.3203125,-2.087682672233826
|
|
|
|
|
INTC,1997-06-19,18.3046875,-0.08528784648187404
|
|
|
|
|
INTC,1997-06-20,18.34375,0.21340162185232714
|
|
|
|
|
INTC,1997-06-23,18.1484375,-1.0647359454855176
|
|
|
|
|
INTC,1997-06-24,18.5,1.9371502367627969
|
|
|
|
|
INTC,1997-06-25,18.3359375,-0.8868243243243201
|
|
|
|
|
INTC,1997-06-26,17.9609375,-2.0451640391989767
|
|
|
|
|
INTC,1997-06-27,17.78125,-1.000434971726838
|
|
|
|
|
INTC,1997-06-30,17.7265625,-0.3075571177504344
|
|
|
|
|
INTC,1997-07-01,17.3828125,-1.9391802556192106
|
|
|
|
|
INTC,1997-07-02,17.875,2.8314606741572934
|
|
|
|
|
INTC,1997-07-03,18.1171875,1.3548951048951041
|
|
|
|
|
INTC,1997-07-07,18.421875,1.681759379042691
|
|
|
|
|
INTC,1997-07-08,18.703125,1.526717557251911
|
|
|
|
|
INTC,1997-07-09,19.078125,2.0050125313283207
|
|
|
|
|
INTC,1997-07-10,18.765625,-1.6380016380016404
|
|
|
|
|
INTC,1997-07-11,19.2265625,2.456286427976684
|
|
|
|
|
INTC,1997-07-14,19.6875,2.3973994311255575
|
|
|
|
|
INTC,1997-07-15,20.2265625,2.7380952380952284
|
|
|
|
|
INTC,1997-07-16,22.09375,9.231363460795672
|
|
|
|
|
INTC,1997-07-17,21.953125,-0.6364922206506418
|
|
|
|
|
INTC,1997-07-18,21.609375,-1.5658362989323882
|
|
|
|
|
INTC,1997-07-21,21.421875,-0.8676789587852451
|
|
|
|
|
INTC,1997-07-22,22.1875,3.574033552151712
|
|
|
|
|
INTC,1997-07-23,22.328125,0.6338028169014187
|
|
|
|
|
INTC,1997-07-24,22.4375,0.4898530440867743
|
|
|
|
|
INTC,1997-07-25,22.296875,-0.6267409470752106
|
|
|
|
|
INTC,1997-07-28,22.140625,-0.7007708479327301
|
|
|
|
|
INTC,1997-07-29,22.03125,-0.49400141143259857
|
|
|
|
|
INTC,1997-07-30,22.34375,1.4184397163120588
|
|
|
|
|
INTC,1997-07-31,22.953125,2.7272727272727337
|
|
|
|
|
INTC,1997-08-01,23.40625,1.9741320626276426
|
|
|
|
|
INTC,1997-08-04,24.1875,3.337783711615483
|
|
|
|
|
INTC,1997-08-05,24.921875,3.0361757105943132
|
|
|
|
|
INTC,1997-08-06,25.015625,0.37617554858935254
|
|
|
|
|
INTC,1997-08-07,25.015625,0.0
|
|
|
|
|
INTC,1997-08-08,24.453125,-2.248594628357281
|
|
|
|
|
INTC,1997-08-11,24.03125,-1.7252396166134165
|
|
|
|
|
INTC,1997-08-12,23.828125,-0.8452535760728241
|
|
|
|
|
INTC,1997-08-13,24.09375,1.1147540983606596
|
|
|
|
|
INTC,1997-08-14,23.96875,-0.5188067444876765
|
|
|
|
|
INTC,1997-08-15,23.03125,-3.9113428943937434
|
|
|
|
|
INTC,1997-08-18,23.640625,2.6458616010854863
|
|
|
|
|
INTC,1997-08-19,24.4765625,3.536021150033042
|
|
|
|
|
INTC,1997-08-20,25.125,2.649218001915088
|
|
|
|
|
INTC,1997-08-21,24.59375,-2.1144278606965217
|
|
|
|
|
INTC,1997-08-22,24.046875,-2.2236340533672183
|
|
|
|
|
INTC,1997-08-25,23.546875,-2.079272254710851
|
|
|
|
|
INTC,1997-08-26,23.171875,-1.5925680159256772
|
|
|
|
|
INTC,1997-08-27,23.515625,1.4834794335805812
|
|
|
|
|
INTC,1997-08-28,23.09375,-1.7940199335548135
|
|
|
|
|
INTC,1997-08-29,23.03125,-0.27063599458727605
|
|
|
|
|
INTC,1997-09-02,23.765625,3.1886024423337878
|
|
|
|
|
INTC,1997-09-03,23.453125,-1.3149243918474718
|
|
|
|
|
INTC,1997-09-04,23.65625,0.8660892738174608
|
|
|
|
|
INTC,1997-09-05,23.640625,-0.06605019815059121
|
|
|
|
|
INTC,1997-09-08,23.984375,1.4540647719762045
|
|
|
|
|
INTC,1997-09-09,24.4375,1.889250814332244
|
|
|
|
|
INTC,1997-09-10,23.875,-2.3017902813299185
|
|
|
|
|
INTC,1997-09-11,23.8125,-0.2617801047120394
|
|
|
|
|
INTC,1997-09-12,23.5625,-1.049868766404205
|
|
|
|
|
INTC,1997-09-15,23.015625,-2.3209549071617985
|
|
|
|
|
INTC,1997-09-16,23.953125,4.073319755600813
|
|
|
|
|
INTC,1997-09-17,23.9140625,-0.16307893020222064
|
|
|
|
|
INTC,1997-09-18,23.75,-0.68605031035609
|
|
|
|
|
INTC,1997-09-19,23.859375,0.4605263157894779
|
|
|
|
|
INTC,1997-09-22,24.09375,0.982318271119853
|
|
|
|
|
INTC,1997-09-23,24.78125,2.8534370946822207
|
|
|
|
|
INTC,1997-09-24,23.90625,-3.5308953341740223
|
|
|
|
|
INTC,1997-09-25,23.28125,-2.614379084967322
|
|
|
|
|
INTC,1997-09-26,23.265625,-0.06711409395973034
|
|
|
|
|
INTC,1997-09-29,23.84375,2.484889187374084
|
|
|
|
|
INTC,1997-09-30,23.078125,-3.2110091743119296
|
|
|
|
|
INTC,1997-10-01,23.3125,1.0155721056194889
|
|
|
|
|
INTC,1997-10-02,23.28125,-0.13404825737265424
|
|
|
|
|
INTC,1997-10-03,23.328125,0.2013422818792021
|
|
|
|
|
INTC,1997-10-06,23.375,0.20093770931011168
|
|
|
|
|
INTC,1997-10-07,23.8125,1.8716577540107027
|
|
|
|
|
INTC,1997-10-08,23.640625,-0.7217847769028896
|
|
|
|
|
INTC,1997-10-09,23.671875,0.13218770654328527
|
|
|
|
|
INTC,1997-10-10,23.25,-1.7821782178217838
|
|
|
|
|
INTC,1997-10-13,23.140625,-0.47043010752688685
|
|
|
|
|
INTC,1997-10-14,22.953125,-0.8102633355840605
|
|
|
|
|
INTC,1997-10-15,21.671875,-5.582028590878152
|
|
|
|
|
INTC,1997-10-16,21.34375,-1.5140591204037546
|
|
|
|
|
INTC,1997-10-17,20.75,-2.7818448023426035
|
|
|
|
|
INTC,1997-10-20,21.015625,1.2801204819277157
|
|
|
|
|
INTC,1997-10-21,21.28125,1.263940520446094
|
|
|
|
|
INTC,1997-10-22,20.984375,-1.3950073421439058
|
|
|
|
|
INTC,1997-10-23,20.46875,-2.4571854058078935
|
|
|
|
|
INTC,1997-10-24,20.0,-2.2900763358778664
|
|
|
|
|
INTC,1997-10-27,18.6875,-6.562500000000004
|
|
|
|
|
INTC,1997-10-28,21.25,13.712374581939791
|
|
|
|
|
INTC,1997-10-29,20.0625,-5.588235294117649
|
|
|
|
|
INTC,1997-10-30,18.9375,-5.607476635514019
|
|
|
|
|
INTC,1997-10-31,19.25,1.650165016501659
|
|
|
|
|
INTC,1997-11-03,19.625,1.9480519480519431
|
|
|
|
|
INTC,1997-11-04,18.984375,-3.264331210191085
|
|
|
|
|
INTC,1997-11-05,18.65625,-1.7283950617283939
|
|
|
|
|
INTC,1997-11-06,18.375,-1.5075376884422065
|
|
|
|
|
INTC,1997-11-07,19.359375,5.35714285714286
|
|
|
|
|
INTC,1997-11-10,18.78125,-2.986279257465696
|
|
|
|
|
INTC,1997-11-11,19.0625,1.4975041597337757
|
|
|
|
|
INTC,1997-11-12,18.734375,-1.7213114754098369
|
|
|
|
|
INTC,1997-11-13,19.484375,4.003336113427847
|
|
|
|
|
INTC,1997-11-14,19.6875,1.0425020048115519
|
|
|
|
|
INTC,1997-11-17,20.109375,2.1428571428571352
|
|
|
|
|
INTC,1997-11-18,19.6875,-2.0979020979020935
|
|
|
|
|
INTC,1997-11-19,19.765625,0.3968253968253954
|
|
|
|
|
INTC,1997-11-20,20.21875,2.292490118577084
|
|
|
|
|
INTC,1997-11-21,20.0625,-0.7727975270479082
|
|
|
|
|
INTC,1997-11-24,19.53125,-2.6479750778816147
|
|
|
|
|
INTC,1997-11-25,19.109375,-2.1599999999999953
|
|
|
|
|
INTC,1997-11-26,19.15625,0.24529844644316512
|
|
|
|
|
INTC,1997-11-28,19.40625,1.3050570962479524
|
|
|
|
|
INTC,1997-12-01,20.375,4.99194847020934
|
|
|
|
|
INTC,1997-12-02,19.515625,-4.217791411042948
|
|
|
|
|
INTC,1997-12-03,19.625,0.5604483586869602
|
|
|
|
|
INTC,1997-12-04,19.171875,-2.3089171974522316
|
|
|
|
|
INTC,1997-12-05,19.390625,1.140994295028519
|
|
|
|
|
INTC,1997-12-08,19.609375,1.1281224818694646
|
|
|
|
|
INTC,1997-12-09,18.90625,-3.585657370517925
|
|
|
|
|
INTC,1997-12-10,18.671875,-1.2396694214875992
|
|
|
|
|
INTC,1997-12-11,17.953125,-3.849372384937233
|
|
|
|
|
INTC,1997-12-12,17.625,-1.8276762402088753
|
|
|
|
|
INTC,1997-12-15,18.03125,2.3049645390070816
|
|
|
|
|
INTC,1997-12-16,17.796875,-1.2998266897746968
|
|
|
|
|
INTC,1997-12-17,17.375,-2.37050043898156
|
|
|
|
|
INTC,1997-12-18,17.28125,-0.5395683453237377
|
|
|
|
|
INTC,1997-12-19,17.5,1.2658227848101333
|
|
|
|
|
INTC,1997-12-22,17.859375,2.0535714285714324
|
|
|
|
|
INTC,1997-12-23,17.546875,-1.7497812773403343
|
|
|
|
|
INTC,1997-12-24,17.5625,0.08904719501334757
|
|
|
|
|
INTC,1997-12-26,17.71875,0.8896797153024938
|
|
|
|
|
INTC,1997-12-29,17.703125,-0.08818342151675207
|
|
|
|
|
INTC,1997-12-30,17.921875,1.2356575463371655
|
|
|
|
|
INTC,1997-12-31,17.5625,-2.005231037489097
|
|
|
|
|
INTC,1998-01-02,18.15625,3.380782918149472
|
|
|
|
|
INTC,1998-01-05,18.625,2.5817555938037806
|
|
|
|
|
INTC,1998-01-06,18.28125,-1.845637583892612
|
|
|
|
|
INTC,1998-01-07,18.1875,-0.512820512820511
|
|
|
|
|
INTC,1998-01-08,18.578125,2.1477663230240474
|
|
|
|
|
INTC,1998-01-09,17.96875,-3.2800672834314537
|
|
|
|
|
INTC,1998-01-12,18.90625,5.217391304347818
|
|
|
|
|
INTC,1998-01-13,19.234375,1.7355371900826366
|
|
|
|
|
INTC,1998-01-14,18.859375,-1.9496344435418367
|
|
|
|
|
INTC,1998-01-15,18.828125,-0.1657000828500399
|
|
|
|
|
INTC,1998-01-16,18.703125,-0.663900414937757
|
|
|
|
|
INTC,1998-01-20,19.0625,1.9214703425229684
|
|
|
|
|
INTC,1998-01-21,19.171875,0.5737704918032716
|
|
|
|
|
INTC,1998-01-22,19.125,-0.24449877750610804
|
|
|
|
|
INTC,1998-01-23,19.296875,0.8986928104575131
|
|
|
|
|
INTC,1998-01-26,19.421875,0.6477732793522373
|
|
|
|
|
INTC,1998-01-27,19.796875,1.9308125502815798
|
|
|
|
|
INTC,1998-01-28,20.21875,2.131018153117603
|
|
|
|
|
INTC,1998-01-29,20.5,1.391035548686248
|
|
|
|
|
INTC,1998-01-30,20.25,-1.2195121951219523
|
|
|
|
|
INTC,1998-02-02,20.765625,2.546296296296302
|
|
|
|
|
INTC,1998-02-03,21.578125,3.9127163280662236
|
|
|
|
|
INTC,1998-02-04,21.890625,1.4482259232440287
|
|
|
|
|
INTC,1998-02-05,21.625,-1.2134189864382638
|
|
|
|
|
INTC,1998-02-06,21.88671875,1.2102601156069426
|
|
|
|
|
INTC,1998-02-09,21.453125,-1.9810815634481505
|
|
|
|
|
INTC,1998-02-10,21.5625,0.5098324836125379
|
|
|
|
|
INTC,1998-02-11,21.265625,-1.376811594202898
|
|
|
|
|
INTC,1998-02-12,21.25,-0.07347538574578039
|
|
|
|
|
INTC,1998-02-13,20.953125,-1.3970588235294068
|
|
|
|
|
INTC,1998-02-17,21.15625,0.9694258016405666
|
|
|
|
|
INTC,1998-02-18,21.734375,2.732644017725261
|
|
|
|
|
INTC,1998-02-19,22.640625,4.169662113587358
|
|
|
|
|
INTC,1998-02-20,22.953125,1.3802622498274575
|
|
|
|
|
INTC,1998-02-23,23.546875,2.586793737236226
|
|
|
|
|
INTC,1998-02-24,23.09375,-1.9243530192435299
|
|
|
|
|
INTC,1998-02-25,23.5,1.7591339648173276
|
|
|
|
|
INTC,1998-02-26,23.078125,-1.7952127659574435
|
|
|
|
|
INTC,1998-02-27,22.421875,-2.843601895734593
|
|
|
|
|
INTC,1998-03-02,21.90625,-2.2996515679442497
|
|
|
|
|
INTC,1998-03-03,21.328125,-2.639087018544939
|
|
|
|
|
INTC,1998-03-04,21.609375,1.318681318681314
|
|
|
|
|
INTC,1998-03-05,18.890625,-12.581344902386116
|
|
|
|
|
INTC,1998-03-06,19.53125,3.3912324234904867
|
|
|
|
|
INTC,1998-03-09,18.765625,-3.9200000000000013
|
|
|
|
|
INTC,1998-03-10,18.875,0.5828476269775118
|
|
|
|
|
INTC,1998-03-11,18.96875,0.4966887417218624
|
|
|
|
|
INTC,1998-03-12,19.09375,0.6589785831960571
|
|
|
|
|
INTC,1998-03-13,19.15625,0.3273322422258529
|
|
|
|
|
INTC,1998-03-16,19.421875,1.3866231647634564
|
|
|
|
|
INTC,1998-03-17,19.1875,-1.2067578439259874
|
|
|
|
|
INTC,1998-03-18,19.25,0.32573289902280145
|
|
|
|
|
INTC,1998-03-19,19.328125,0.40584415584414835
|
|
|
|
|
INTC,1998-03-20,18.9375,-2.02101859337106
|
|
|
|
|
INTC,1998-03-23,18.765625,-0.9075907590759047
|
|
|
|
|
INTC,1998-03-24,18.609375,-0.8326394671107407
|
|
|
|
|
INTC,1998-03-25,19.015625,2.183039462636449
|
|
|
|
|
INTC,1998-03-26,19.546875,2.79375513557929
|
|
|
|
|
INTC,1998-03-27,19.71875,0.8792965627498095
|
|
|
|
|
INTC,1998-03-30,19.34375,-1.9017432646592725
|
|
|
|
|
INTC,1998-03-31,19.515625,0.8885298869143687
|
|
|
|
|
INTC,1998-04-01,19.375,-0.7205764611689314
|
|
|
|
|
INTC,1998-04-02,19.09375,-1.4516129032258074
|
|
|
|
|
INTC,1998-04-03,19.1875,0.49099836333879043
|
|
|
|
|
INTC,1998-04-06,18.46875,-3.7459283387622166
|
|
|
|
|
INTC,1998-04-07,18.15625,-1.6920473773265665
|
|
|
|
|
INTC,1998-04-08,18.140625,-0.0860585197934638
|
|
|
|
|
INTC,1998-04-09,18.4375,1.636520241171402
|
|
|
|
|
INTC,1998-04-13,19.0625,3.3898305084745672
|
|
|
|
|
INTC,1998-04-14,19.0,-0.3278688524590123
|
|
|
|
|
INTC,1998-04-15,18.71875,-1.4802631578947345
|
|
|
|
|
INTC,1998-04-16,18.59375,-0.6677796327211993
|
|
|
|
|
INTC,1998-04-17,18.796875,1.092436974789912
|
|
|
|
|
INTC,1998-04-20,19.125,1.74563591022443
|
|
|
|
|
INTC,1998-04-21,19.734375,3.1862745098039325
|
|
|
|
|
INTC,1998-04-22,21.015625,6.492478226444964
|
|
|
|
|
INTC,1998-04-23,20.8125,-0.9665427509293667
|
|
|
|
|
INTC,1998-04-24,20.515625,-1.4264264264264304
|
|
|
|
|
INTC,1998-04-27,20.0,-2.513328255902514
|
|
|
|
|
INTC,1998-04-28,19.828125,-0.8593749999999956
|
|
|
|
|
INTC,1998-04-29,20.03125,1.0244286840031425
|
|
|
|
|
INTC,1998-04-30,20.203125,0.8580343213728581
|
|
|
|
|
INTC,1998-05-01,20.53125,1.6241299303944245
|
|
|
|
|
INTC,1998-05-04,20.5,-0.15220700152207556
|
|
|
|
|
INTC,1998-05-05,20.46875,-0.1524390243902385
|
|
|
|
|
INTC,1998-05-06,20.34375,-0.6106870229007688
|
|
|
|
|
INTC,1998-05-07,20.25,-0.4608294930875556
|
|
|
|
|
INTC,1998-05-08,21.015625,3.7808641975308532
|
|
|
|
|
INTC,1998-05-11,20.625,-1.8587360594795488
|
|
|
|
|
INTC,1998-05-12,21.140625,2.499999999999991
|
|
|
|
|
INTC,1998-05-13,21.203125,0.2956393200295615
|
|
|
|
|
INTC,1998-05-14,21.140625,-0.29476787030213725
|
|
|
|
|
INTC,1998-05-15,20.078125,-5.02586844050259
|
|
|
|
|
INTC,1998-05-18,19.84375,-1.1673151750972721
|
|
|
|
|
INTC,1998-05-19,19.890625,0.23622047244094002
|
|
|
|
|
INTC,1998-05-20,19.25,-3.2207384131971772
|
|
|
|
|
INTC,1998-05-21,18.53125,-3.7337662337662336
|
|
|
|
|
INTC,1998-05-22,18.578125,0.2529510961214232
|
|
|
|
|
INTC,1998-05-26,18.671875,0.5046257359125228
|
|
|
|
|
INTC,1998-05-27,18.578125,-0.5020920502092019
|
|
|
|
|
INTC,1998-05-28,18.375,-1.0933557611438216
|
|
|
|
|
INTC,1998-05-29,17.859375,-2.8061224489795866
|
|
|
|
|
INTC,1998-06-01,17.0,-4.81189851268592
|
|
|
|
|
INTC,1998-06-02,17.3125,1.8382352941176405
|
|
|
|
|
INTC,1998-06-03,16.484375,-4.7833935018050555
|
|
|
|
|
INTC,1998-06-04,17.046875,3.4123222748815074
|
|
|
|
|
INTC,1998-06-05,17.453125,2.383134738771764
|
|
|
|
|
INTC,1998-06-08,17.328125,-0.71620411817368
|
|
|
|
|
INTC,1998-06-09,17.546875,1.2623985572587815
|
|
|
|
|
INTC,1998-06-10,17.140625,-2.315227070347281
|
|
|
|
|
INTC,1998-06-11,17.140625,0.0
|
|
|
|
|
INTC,1998-06-12,17.109375,-0.1823154056517784
|
|
|
|
|
INTC,1998-06-15,16.71875,-2.2831050228310557
|
|
|
|
|
INTC,1998-06-16,17.453125,4.39252336448599
|
|
|
|
|
INTC,1998-06-17,17.3125,-0.8057296329453845
|
|
|
|
|
INTC,1998-06-18,17.421875,0.631768953068601
|
|
|
|
|
INTC,1998-06-19,17.5,0.4484304932735439
|
|
|
|
|
INTC,1998-06-22,18.46875,5.535714285714288
|
|
|
|
|
INTC,1998-06-23,18.8125,1.861252115059231
|
|
|
|
|
INTC,1998-06-24,19.34375,2.8239202657807327
|
|
|
|
|
INTC,1998-06-25,18.90625,-2.2617124394184174
|
|
|
|
|
INTC,1998-06-26,19.09375,0.9917355371900749
|
|
|
|
|
INTC,1998-06-29,18.953125,-0.7364975450081857
|
|
|
|
|
INTC,1998-06-30,18.53125,-2.2258862324814555
|
|
|
|
|
INTC,1998-07-01,18.796875,1.4333895446880351
|
|
|
|
|
INTC,1998-07-02,18.3125,-2.576891105569412
|
|
|
|
|
INTC,1998-07-06,18.37109375,0.3199658703071595
|
|
|
|
|
INTC,1998-07-07,18.78125,2.232617478205401
|
|
|
|
|
INTC,1998-07-08,19.578125,4.242928452579031
|
|
|
|
|
INTC,1998-07-09,19.9375,1.8355945730247347
|
|
|
|
|
INTC,1998-07-10,19.9375,0.0
|
|
|
|
|
INTC,1998-07-13,20.59375,3.2915360501567292
|
|
|
|
|
INTC,1998-07-14,20.171875,-2.0485584218512876
|
|
|
|
|
INTC,1998-07-15,21.0625,4.415182029434539
|
|
|
|
|
INTC,1998-07-16,21.0625,0.0
|
|
|
|
|
INTC,1998-07-17,20.78125,-1.3353115727002929
|
|
|
|
|
INTC,1998-07-20,20.4375,-1.6541353383458635
|
|
|
|
|
INTC,1998-07-21,20.40625,-0.1529051987767538
|
|
|
|
|
INTC,1998-07-22,20.59375,0.9188361408882129
|
|
|
|
|
INTC,1998-07-23,20.640625,0.22761760242793194
|
|
|
|
|
INTC,1998-07-24,20.765625,0.6056018168054456
|
|
|
|
|
INTC,1998-07-27,21.515625,3.6117381489841893
|
|
|
|
|
INTC,1998-07-28,21.40625,-0.5083514887436413
|
|
|
|
|
INTC,1998-07-29,21.15625,-1.167883211678833
|
|
|
|
|
INTC,1998-07-30,21.90625,3.5450516986706093
|
|
|
|
|
INTC,1998-07-31,21.109375,-3.637660485021399
|
|
|
|
|
INTC,1998-08-03,21.203125,0.4441154700222105
|
|
|
|
|
INTC,1998-08-04,20.484375,-3.3898305084745783
|
|
|
|
|
INTC,1998-08-05,21.03125,2.6697177726926036
|
|
|
|
|
INTC,1998-08-06,21.75,3.4175334323922835
|
|
|
|
|
INTC,1998-08-07,21.671875,-0.35919540229885083
|
|
|
|
|
INTC,1998-08-10,21.65625,-0.07209805335256503
|
|
|
|
|
INTC,1998-08-11,21.140625,-2.3809523809523836
|
|
|
|
|
INTC,1998-08-12,21.40625,1.2564671101256364
|
|
|
|
|
INTC,1998-08-13,21.3125,-0.43795620437956373
|
|
|
|
|
INTC,1998-08-14,21.546875,1.0997067448680342
|
|
|
|
|
INTC,1998-08-17,22.390625,3.9158810732414784
|
|
|
|
|
INTC,1998-08-18,22.859375,2.093510118632236
|
|
|
|
|
INTC,1998-08-19,22.390625,-2.050580997949414
|
|
|
|
|
INTC,1998-08-20,21.5,-3.977669225401259
|
|
|
|
|
INTC,1998-08-21,21.234375,-1.2354651162790664
|
|
|
|
|
INTC,1998-08-24,21.15625,-0.367917586460631
|
|
|
|
|
INTC,1998-08-25,21.10546875,-0.24002954209748628
|
|
|
|
|
INTC,1998-08-26,20.75,-1.684249491023504
|
|
|
|
|
INTC,1998-08-27,19.9375,-3.915662650602414
|
|
|
|
|
INTC,1998-08-28,19.25,-3.4482758620689613
|
|
|
|
|
INTC,1998-08-31,17.796875,-7.5487012987013
|
|
|
|
|
INTC,1998-09-01,19.0,6.760316066725203
|
|
|
|
|
INTC,1998-09-02,18.71875,-1.4802631578947345
|
|
|
|
|
INTC,1998-09-03,19.1875,2.5041736227044975
|
|
|
|
|
INTC,1998-09-04,19.5625,1.9543973941368087
|
|
|
|
|
INTC,1998-09-08,20.4765625,4.6725239616613345
|
|
|
|
|
INTC,1998-09-09,20.3125,-0.8012209080503596
|
|
|
|
|
INTC,1998-09-10,19.765625,-2.692307692307694
|
|
|
|
|
INTC,1998-09-11,21.234375,7.430830039525693
|
|
|
|
|
INTC,1998-09-14,21.453125,1.0301692420897623
|
|
|
|
|
INTC,1998-09-15,21.484375,0.1456664238892902
|
|
|
|
|
INTC,1998-09-16,21.265625,-1.018181818181818
|
|
|
|
|
INTC,1998-09-17,20.75,-2.424687729610575
|
|
|
|
|
INTC,1998-09-18,20.75,0.0
|
|
|
|
|
INTC,1998-09-21,21.15625,1.957831325301207
|
|
|
|
|
INTC,1998-09-22,20.890625,-1.2555391432791718
|
|
|
|
|
INTC,1998-09-23,21.765625,4.188481675392675
|
|
|
|
|
INTC,1998-09-24,21.328125,-2.010050251256279
|
|
|
|
|
INTC,1998-09-25,22.078125,3.516483516483526
|
|
|
|
|
INTC,1998-09-28,21.75,-1.4861995753715496
|
|
|
|
|
INTC,1998-09-29,22.125,1.724137931034475
|
|
|
|
|
INTC,1998-09-30,21.4375,-3.1073446327683607
|
|
|
|
|
INTC,1998-10-01,20.859375,-2.696793002915454
|
|
|
|
|
INTC,1998-10-02,20.96875,0.5243445692883819
|
|
|
|
|
INTC,1998-10-05,20.140625,-3.949329359165421
|
|
|
|
|
INTC,1998-10-06,19.90625,-1.1636927851047307
|
|
|
|
|
INTC,1998-10-07,19.765625,-0.7064364207221341
|
|
|
|
|
INTC,1998-10-08,19.609375,-0.7905138339920903
|
|
|
|
|
INTC,1998-10-09,20.953125,6.85258964143427
|
|
|
|
|
INTC,1998-10-12,21.359375,1.9388516032811332
|
|
|
|
|
INTC,1998-10-13,20.890625,-2.194586686174105
|
|
|
|
|
INTC,1998-10-14,20.640625,-1.196709050112188
|
|
|
|
|
INTC,1998-10-15,21.140625,2.4224072672218044
|
|
|
|
|
INTC,1998-10-16,20.9375,-0.960827790096086
|
|
|
|
|
INTC,1998-10-19,21.25,1.4925373134328401
|
|
|
|
|
INTC,1998-10-20,21.140625,-0.5147058823529393
|
|
|
|
|
INTC,1998-10-21,21.765625,2.9563932002956372
|
|
|
|
|
INTC,1998-10-22,21.84375,0.3589375448671994
|
|
|
|
|
INTC,1998-10-23,21.8125,-0.14306151645206988
|
|
|
|
|
INTC,1998-10-26,22.234375,1.934097421203429
|
|
|
|
|
INTC,1998-10-27,21.828125,-1.8271257905832727
|
|
|
|
|
INTC,1998-10-28,22.3046875,2.183249821045097
|
|
|
|
|
INTC,1998-10-29,22.4375,0.5954465849387081
|
|
|
|
|
INTC,1998-10-30,22.296875,-0.6267409470752106
|
|
|
|
|
INTC,1998-11-02,22.953125,2.9432375613174466
|
|
|
|
|
INTC,1998-11-03,22.609375,-1.497617426820963
|
|
|
|
|
INTC,1998-11-04,23.703125,4.837595024187968
|
|
|
|
|
INTC,1998-11-05,23.5,-0.856954515491104
|
|
|
|
|
INTC,1998-11-06,23.859375,1.5292553191489366
|
|
|
|
|
INTC,1998-11-09,24.0,0.5893909626718985
|
|
|
|
|
INTC,1998-11-10,24.390625,1.627604166666674
|
|
|
|
|
INTC,1998-11-11,25.921875,6.278026905829592
|
|
|
|
|
INTC,1998-11-12,25.671875,-0.9644364074743783
|
|
|
|
|
INTC,1998-11-13,25.9375,1.0346926354229957
|
|
|
|
|
INTC,1998-11-16,26.71875,3.0120481927710774
|
|
|
|
|
INTC,1998-11-17,27.125,1.5204678362572999
|
|
|
|
|
INTC,1998-11-18,27.46875,1.2672811059907918
|
|
|
|
|
INTC,1998-11-19,28.21875,2.7303754266211566
|
|
|
|
|
INTC,1998-11-20,28.015625,-0.7198228128460715
|
|
|
|
|
INTC,1998-11-23,28.390625,1.3385387618516376
|
|
|
|
|
INTC,1998-11-24,27.609375,-2.7517886626307053
|
|
|
|
|
INTC,1998-11-25,27.4375,-0.6225240520656428
|
|
|
|
|
INTC,1998-11-27,27.5,0.2277904328018332
|
|
|
|
|
INTC,1998-11-30,26.90625,-2.1590909090909105
|
|
|
|
|
INTC,1998-12-01,28.75,6.852497096399546
|
|
|
|
|
INTC,1998-12-02,28.390625,-1.2499999999999956
|
|
|
|
|
INTC,1998-12-03,27.375,-3.577325261419928
|
|
|
|
|
INTC,1998-12-04,29.078125,6.221461187214605
|
|
|
|
|
INTC,1998-12-07,29.734375,2.2568511552928605
|
|
|
|
|
INTC,1998-12-08,30.015625,0.9458749343142392
|
|
|
|
|
INTC,1998-12-09,29.796875,-0.7287870900572591
|
|
|
|
|
INTC,1998-12-10,28.65625,-3.828002097535399
|
|
|
|
|
INTC,1998-12-11,29.109375,1.5812431842966213
|
|
|
|
|
INTC,1998-12-14,27.890625,-4.186795491143314
|
|
|
|
|
INTC,1998-12-15,28.984375,3.9215686274509887
|
|
|
|
|
INTC,1998-12-16,28.53125,-1.563342318059302
|
|
|
|
|
INTC,1998-12-17,29.21875,2.4096385542168752
|
|
|
|
|
INTC,1998-12-18,30.0,2.673796791443861
|
|
|
|
|
INTC,1998-12-21,30.671875,2.2395833333333393
|
|
|
|
|
INTC,1998-12-22,29.765625,-2.954661232806932
|
|
|
|
|
INTC,1998-12-23,31.25,4.986876640419946
|
|
|
|
|
INTC,1998-12-24,31.25,0.0
|
|
|
|
|
INTC,1998-12-28,30.53125,-2.300000000000002
|
|
|
|
|
INTC,1998-12-29,30.265625,-0.8700102354145312
|
|
|
|
|
INTC,1998-12-30,29.796875,-1.548786783686118
|
|
|
|
|
INTC,1998-12-31,29.640625,-0.5243838489774499
|
|
|
|
|
INTC,1999-01-04,30.203125,1.897733263046919
|
|
|
|
|
INTC,1999-01-05,30.8125,2.0175892395240647
|
|
|
|
|
INTC,1999-01-06,32.375,5.070993914807298
|
|
|
|
|
INTC,1999-01-07,32.3125,-0.19305019305019266
|
|
|
|
|
INTC,1999-01-08,32.421875,0.3384912959381037
|
|
|
|
|
INTC,1999-01-11,34.9375,7.759036144578313
|
|
|
|
|
INTC,1999-01-12,33.890625,-2.9964221824686943
|
|
|
|
|
INTC,1999-01-13,34.75,2.5357307514983773
|
|
|
|
|
INTC,1999-01-14,33.4375,-3.7769784172661858
|
|
|
|
|
INTC,1999-01-15,33.84375,1.2149532710280297
|
|
|
|
|
INTC,1999-01-19,34.84375,2.9547553093259404
|
|
|
|
|
INTC,1999-01-20,34.5625,-0.8071748878923812
|
|
|
|
|
INTC,1999-01-21,33.375,-3.4358047016274873
|
|
|
|
|
INTC,1999-01-22,32.21875,-3.4644194756554336
|
|
|
|
|
INTC,1999-01-25,32.65625,1.3579049466537318
|
|
|
|
|
INTC,1999-01-26,34.234375,4.832535885167455
|
|
|
|
|
INTC,1999-01-27,33.1875,-3.0579643998174366
|
|
|
|
|
INTC,1999-01-28,34.296875,3.342749529190203
|
|
|
|
|
INTC,1999-01-29,35.234375,2.733485193621865
|
|
|
|
|
INTC,1999-02-01,34.46875,-2.172949002217295
|
|
|
|
|
INTC,1999-02-02,33.65625,-2.357207615593837
|
|
|
|
|
INTC,1999-02-03,34.671875,3.017641597028775
|
|
|
|
|
INTC,1999-02-04,32.53125,-6.173952230734569
|
|
|
|
|
INTC,1999-02-05,31.890625,-1.9692603266090347
|
|
|
|
|
INTC,1999-02-08,33.0,3.478686918177365
|
|
|
|
|
INTC,1999-02-09,31.328125,-5.066287878787879
|
|
|
|
|
INTC,1999-02-10,32.203125,2.7930174563590926
|
|
|
|
|
INTC,1999-02-11,33.3125,3.4449296458030076
|
|
|
|
|
INTC,1999-02-12,31.625,-5.0656660412757955
|
|
|
|
|
INTC,1999-02-16,31.59375,-0.09881422924901129
|
|
|
|
|
INTC,1999-02-17,31.15625,-1.3847675568743778
|
|
|
|
|
INTC,1999-02-18,32.03125,2.8084252758274753
|
|
|
|
|
INTC,1999-02-19,32.015625,-0.04878048780487809
|
|
|
|
|
INTC,1999-02-22,33.203125,3.709126403123464
|
|
|
|
|
INTC,1999-02-23,33.5625,1.0823529411764676
|
|
|
|
|
INTC,1999-02-24,32.59375,-2.886405959031657
|
|
|
|
|
INTC,1999-02-25,31.9375,-2.0134228187919434
|
|
|
|
|
INTC,1999-02-26,29.984375,-6.115459882583174
|
|
|
|
|
INTC,1999-03-01,29.265625,-2.3970818134445016
|
|
|
|
|
INTC,1999-03-02,27.453125,-6.193272824345975
|
|
|
|
|
INTC,1999-03-03,28.671875,4.4393853158793295
|
|
|
|
|
INTC,1999-03-04,28.34375,-1.1444141689373244
|
|
|
|
|
INTC,1999-03-05,28.65625,1.1025358324145529
|
|
|
|
|
INTC,1999-03-08,29.90625,4.362050163576892
|
|
|
|
|
INTC,1999-03-09,28.828125,-3.6050156739811934
|
|
|
|
|
INTC,1999-03-10,29.21875,1.3550135501354976
|
|
|
|
|
INTC,1999-03-11,29.53125,1.0695187165775444
|
|
|
|
|
INTC,1999-03-12,29.5625,0.10582010582009804
|
|
|
|
|
INTC,1999-03-15,29.46875,-0.3171247357293905
|
|
|
|
|
INTC,1999-03-16,30.09375,2.1208907741251393
|
|
|
|
|
INTC,1999-03-17,30.125,0.10384215991692258
|
|
|
|
|
INTC,1999-03-18,30.453125,1.0892116182572575
|
|
|
|
|
INTC,1999-03-19,29.75,-2.308876346844535
|
|
|
|
|
INTC,1999-03-22,28.78125,-3.256302521008403
|
|
|
|
|
INTC,1999-03-23,28.640625,-0.48859934853420217
|
|
|
|
|
INTC,1999-03-24,29.8125,4.091653027823239
|
|
|
|
|
INTC,1999-03-25,29.484375,-1.1006289308176154
|
|
|
|
|
INTC,1999-03-26,29.171875,-1.0598834128245915
|
|
|
|
|
INTC,1999-03-29,30.390625,4.1778253883235195
|
|
|
|
|
INTC,1999-03-30,30.390625,0.0
|
|
|
|
|
INTC,1999-03-31,29.71875,-2.2107969151670903
|
|
|
|
|
INTC,1999-04-01,30.21875,1.6824395373291168
|
|
|
|
|
INTC,1999-04-05,31.875,5.4808686659772565
|
|
|
|
|
INTC,1999-04-06,32.609375,2.303921568627443
|
|
|
|
|
INTC,1999-04-07,33.03125,1.2937230474365125
|
|
|
|
|
INTC,1999-04-08,32.765625,-0.8041627246925254
|
|
|
|
|
INTC,1999-04-09,32.703125,-0.19074868860277094
|
|
|
|
|
INTC,1999-04-12,30.625,-6.35451505016722
|
|
|
|
|
INTC,1999-04-13,30.25,-1.224489795918371
|
|
|
|
|
INTC,1999-04-14,28.5,-5.785123966942152
|
|
|
|
|
INTC,1999-04-15,29.21875,2.5219298245614086
|
|
|
|
|
INTC,1999-04-16,28.625,-2.032085561497321
|
|
|
|
|
INTC,1999-04-19,27.75,-3.056768558951961
|
|
|
|
|
INTC,1999-04-20,28.28125,1.9144144144144226
|
|
|
|
|
INTC,1999-04-21,29.21875,3.3149171270718147
|
|
|
|
|
INTC,1999-04-22,30.75,5.240641711229954
|
|
|
|
|
INTC,1999-04-23,30.875,0.40650406504065817
|
|
|
|
|
INTC,1999-04-26,32.21875,4.352226720647767
|
|
|
|
|
INTC,1999-04-27,31.125,-3.3947623666343407
|
|
|
|
|
INTC,1999-04-28,30.59375,-1.7068273092369468
|
|
|
|
|
INTC,1999-04-29,30.40625,-0.6128702757916216
|
|
|
|
|
INTC,1999-04-30,30.59375,0.6166495375128367
|
|
|
|
|
INTC,1999-05-03,31.5625,3.166496424923393
|
|
|
|
|
INTC,1999-05-04,30.84375,-2.2772277227722793
|
|
|
|
|
INTC,1999-05-05,32.0,3.7487335359675855
|
|
|
|
|
INTC,1999-05-06,29.84375,-6.73828125
|
|
|
|
|
INTC,1999-05-07,30.46875,2.0942408376963373
|
|
|
|
|
INTC,1999-05-10,30.3125,-0.512820512820511
|
|
|
|
|
INTC,1999-05-11,31.15625,2.7835051546391654
|
|
|
|
|
INTC,1999-05-12,31.25,0.30090270812437314
|
|
|
|
|
INTC,1999-05-13,30.03125,-3.9000000000000035
|
|
|
|
|
INTC,1999-05-14,29.0,-3.433922996878247
|
|
|
|
|
INTC,1999-05-17,29.71875,2.4784482758620774
|
|
|
|
|
INTC,1999-05-18,29.46875,-0.8412197686645584
|
|
|
|
|
INTC,1999-05-19,29.84375,1.2725344644750836
|
|
|
|
|
INTC,1999-05-20,28.84375,-3.350785340314133
|
|
|
|
|
INTC,1999-05-21,28.5,-1.1917659804983716
|
|
|
|
|
INTC,1999-05-24,27.96875,-1.8640350877192957
|
|
|
|
|
INTC,1999-05-25,26.4375,-5.4748603351955305
|
|
|
|
|
INTC,1999-05-26,25.84375,-2.245862884160754
|
|
|
|
|
INTC,1999-05-27,26.5625,2.7811366384522307
|
|
|
|
|
INTC,1999-05-28,27.03125,1.764705882352935
|
|
|
|
|
INTC,1999-06-01,25.34375,-6.242774566473985
|
|
|
|
|
INTC,1999-06-02,25.96875,2.4660912453760897
|
|
|
|
|
INTC,1999-06-03,25.25,-2.76774969915764
|
|
|
|
|
INTC,1999-06-04,26.59375,5.321782178217815
|
|
|
|
|
INTC,1999-06-07,26.71875,0.4700352526439522
|
|
|
|
|
INTC,1999-06-08,25.84375,-3.274853801169586
|
|
|
|
|
INTC,1999-06-09,26.5625,2.7811366384522307
|
|
|
|
|
INTC,1999-06-10,27.6875,4.235294117647048
|
|
|
|
|
INTC,1999-06-11,27.21875,-1.6930022573363401
|
|
|
|
|
INTC,1999-06-14,27.1875,-0.11481056257175437
|
|
|
|
|
INTC,1999-06-15,27.84375,2.4137931034482696
|
|
|
|
|
INTC,1999-06-16,29.84375,7.182940516273839
|
|
|
|
|
INTC,1999-06-17,29.0,-2.8272251308900542
|
|
|
|
|
INTC,1999-06-18,27.46875,-5.280172413793105
|
|
|
|
|
INTC,1999-06-21,28.40625,3.412969283276457
|
|
|
|
|
INTC,1999-06-22,27.84375,-1.980198019801982
|
|
|
|
|
INTC,1999-06-23,28.28125,1.5712682379348974
|
|
|
|
|
INTC,1999-06-24,27.53125,-2.6519337016574607
|
|
|
|
|
INTC,1999-06-25,27.65625,0.4540295119182858
|
|
|
|
|
INTC,1999-06-28,28.5,3.050847457627115
|
|
|
|
|
INTC,1999-06-29,29.625,3.9473684210526327
|
|
|
|
|
INTC,1999-06-30,29.75,0.42194092827003704
|
|
|
|
|
INTC,1999-07-01,31.4375,5.672268907563027
|
|
|
|
|
INTC,1999-07-02,31.75,0.994035785288272
|
|
|
|
|
INTC,1999-07-06,31.9375,0.5905511811023612
|
|
|
|
|
INTC,1999-07-07,32.1875,0.7827788649706457
|
|
|
|
|
INTC,1999-07-08,32.875,2.1359223300970953
|
|
|
|
|
INTC,1999-07-09,33.125,0.7604562737642651
|
|
|
|
|
INTC,1999-07-12,32.71875,-1.226415094339628
|
|
|
|
|
INTC,1999-07-13,32.6875,-0.09551098376313627
|
|
|
|
|
INTC,1999-07-14,34.0,4.0152963671128195
|
|
|
|
|
INTC,1999-07-15,33.84375,-0.4595588235294157
|
|
|
|
|
INTC,1999-07-16,33.5625,-0.8310249307479256
|
|
|
|
|
INTC,1999-07-19,33.78125,0.6517690875232685
|
|
|
|
|
INTC,1999-07-20,32.46875,-3.885291396854762
|
|
|
|
|
INTC,1999-07-21,32.78125,0.9624639076034613
|
|
|
|
|
INTC,1999-07-22,31.9375,-2.5738798856053346
|
|
|
|
|
INTC,1999-07-23,32.09375,0.4892367906066619
|
|
|
|
|
INTC,1999-07-26,31.4375,-2.0447906523855863
|
|
|
|
|
INTC,1999-07-27,33.78125,7.4552683896620175
|
|
|
|
|
INTC,1999-07-28,35.15625,4.070305272895469
|
|
|
|
|
INTC,1999-07-29,34.75,-1.1555555555555541
|
|
|
|
|
INTC,1999-07-30,34.5,-0.7194244604316502
|
|
|
|
|
INTC,1999-08-02,35.65625,3.351449275362328
|
|
|
|
|
INTC,1999-08-03,36.46875,2.2787028921998242
|
|
|
|
|
INTC,1999-08-04,36.40625,-0.1713796058269046
|
|
|
|
|
INTC,1999-08-05,35.71875,-1.8884120171673846
|
|
|
|
|
INTC,1999-08-06,35.78125,0.17497812773403787
|
|
|
|
|
INTC,1999-08-09,36.71875,2.6200873362445476
|
|
|
|
|
INTC,1999-08-10,35.875,-2.297872340425533
|
|
|
|
|
INTC,1999-08-11,38.0,5.923344947735187
|
|
|
|
|
INTC,1999-08-12,37.96875,-0.0822368421052655
|
|
|
|
|
INTC,1999-08-13,39.875,5.020576131687249
|
|
|
|
|
INTC,1999-08-16,39.28125,-1.4890282131661436
|
|
|
|
|
INTC,1999-08-17,39.5,0.5568814638027053
|
|
|
|
|
INTC,1999-08-18,39.25,-0.6329113924050667
|
|
|
|
|
INTC,1999-08-19,38.65625,-1.5127388535031816
|
|
|
|
|
INTC,1999-08-20,39.96875,3.3953112368633853
|
|
|
|
|
INTC,1999-08-23,41.46875,3.7529319781078874
|
|
|
|
|
INTC,1999-08-24,41.5625,0.22607385079125297
|
|
|
|
|
INTC,1999-08-25,41.84375,0.6766917293232977
|
|
|
|
|
INTC,1999-08-26,40.53125,-3.1366691560866355
|
|
|
|
|
INTC,1999-08-27,41.5,2.390131071703938
|
|
|
|
|
INTC,1999-08-30,41.125,-0.9036144578313254
|
|
|
|
|
INTC,1999-08-31,41.09375,-0.07598784194529085
|
|
|
|
|
INTC,1999-09-01,41.71875,1.520912547528508
|
|
|
|
|
INTC,1999-09-02,42.65625,2.2471910112359605
|
|
|
|
|
INTC,1999-09-03,44.65625,4.688644688644694
|
|
|
|
|
INTC,1999-09-07,43.8125,-1.889433170048982
|
|
|
|
|
INTC,1999-09-08,42.96875,-1.925820256776034
|
|
|
|
|
INTC,1999-09-09,43.875,2.109090909090905
|
|
|
|
|
INTC,1999-09-10,43.6875,-0.42735042735042583
|
|
|
|
|
INTC,1999-09-13,42.1875,-3.433476394849788
|
|
|
|
|
INTC,1999-09-14,42.90625,1.7037037037036962
|
|
|
|
|
INTC,1999-09-15,41.5,-3.277494537509107
|
|
|
|
|
INTC,1999-09-16,41.3125,-0.45180722891565717
|
|
|
|
|
INTC,1999-09-17,42.3125,2.4205748865355536
|
|
|
|
|
INTC,1999-09-20,42.03125,-0.6646971935007406
|
|
|
|
|
INTC,1999-09-21,41.0,-2.4535315985130146
|
|
|
|
|
INTC,1999-09-22,41.40625,0.9908536585365946
|
|
|
|
|
INTC,1999-09-23,38.75,-6.41509433962264
|
|
|
|
|
INTC,1999-09-24,37.8359375,-2.358870967741933
|
|
|
|
|
INTC,1999-09-27,39.09375,3.324385711335953
|
|
|
|
|
INTC,1999-09-28,38.75,-0.8792965627497984
|
|
|
|
|
INTC,1999-09-29,37.59375,-2.9838709677419306
|
|
|
|
|
INTC,1999-09-30,37.15625,-1.163757273482957
|
|
|
|
|
INTC,1999-10-01,37.46875,0.8410428931875602
|
|
|
|
|
INTC,1999-10-04,38.5,2.752293577981657
|
|
|
|
|
INTC,1999-10-05,38.09375,-1.0551948051948035
|
|
|
|
|
INTC,1999-10-06,38.46875,0.9844134536505234
|
|
|
|
|
INTC,1999-10-07,37.8125,-1.7059301380991099
|
|
|
|
|
INTC,1999-10-08,37.84375,0.08264462809917106
|
|
|
|
|
INTC,1999-10-11,38.25,1.073492981007429
|
|
|
|
|
INTC,1999-10-12,38.34375,0.2450980392156854
|
|
|
|
|
INTC,1999-10-13,36.0625,-5.949470252648736
|
|
|
|
|
INTC,1999-10-14,36.671875,1.6897746967071026
|
|
|
|
|
INTC,1999-10-15,35.4375,-3.3659991478483198
|
|
|
|
|
INTC,1999-10-18,34.6875,-2.1164021164021163
|
|
|
|
|
INTC,1999-10-19,32.5625,-6.12612612612613
|
|
|
|
|
INTC,1999-10-20,34.96875,7.389635316698651
|
|
|
|
|
INTC,1999-10-21,35.84375,2.502234137622872
|
|
|
|
|
INTC,1999-10-22,36.71875,2.441150828247607
|
|
|
|
|
INTC,1999-10-25,35.625,-2.9787234042553234
|
|
|
|
|
INTC,1999-10-26,35.71875,0.2631578947368318
|
|
|
|
|
INTC,1999-10-27,34.71875,-2.799650043744528
|
|
|
|
|
INTC,1999-10-28,36.09375,3.960396039603964
|
|
|
|
|
INTC,1999-10-29,38.71875,7.272727272727275
|
|
|
|
|
INTC,1999-11-01,38.0,-1.8563357546408366
|
|
|
|
|
INTC,1999-11-02,38.75,1.9736842105263053
|
|
|
|
|
INTC,1999-11-03,39.875,2.9032258064516148
|
|
|
|
|
INTC,1999-11-04,40.78125,2.2727272727272707
|
|
|
|
|
INTC,1999-11-05,41.1875,0.9961685823754785
|
|
|
|
|
INTC,1999-11-08,41.0625,-0.3034901365705611
|
|
|
|
|
INTC,1999-11-09,40.03125,-2.511415525114158
|
|
|
|
|
INTC,1999-11-10,39.5,-1.3270882123341154
|
|
|
|
|
INTC,1999-11-11,39.71875,0.5537974683544222
|
|
|
|
|
INTC,1999-11-12,38.09375,-4.091266719118803
|
|
|
|
|
INTC,1999-11-15,37.03125,-2.789171452009842
|
|
|
|
|
INTC,1999-11-16,38.28125,3.3755274261603407
|
|
|
|
|
INTC,1999-11-17,37.375,-2.3673469387755053
|
|
|
|
|
INTC,1999-11-18,39.25,5.0167224080267525
|
|
|
|
|
INTC,1999-11-19,39.9375,1.7515923566878921
|
|
|
|
|
INTC,1999-11-22,40.25,0.782472613458518
|
|
|
|
|
INTC,1999-11-23,39.5,-1.8633540372670843
|
|
|
|
|
INTC,1999-11-24,41.09375,4.034810126582289
|
|
|
|
|
INTC,1999-11-26,40.125,-2.357414448669204
|
|
|
|
|
INTC,1999-11-29,39.46875,-1.6355140186915862
|
|
|
|
|
INTC,1999-11-30,38.34375,-2.8503562945368155
|
|
|
|
|
INTC,1999-12-01,38.15625,-0.4889975550122272
|
|
|
|
|
INTC,1999-12-02,38.78125,1.6380016380016293
|
|
|
|
|
INTC,1999-12-03,39.34375,1.450443190975026
|
|
|
|
|
INTC,1999-12-06,38.9375,-1.0325655281969826
|
|
|
|
|
INTC,1999-12-07,38.59375,-0.8828250401284099
|
|
|
|
|
INTC,1999-12-08,37.25,-3.4817813765182226
|
|
|
|
|
INTC,1999-12-09,36.625,-1.6778523489932917
|
|
|
|
|
INTC,1999-12-10,36.125,-1.3651877133105783
|
|
|
|
|
INTC,1999-12-13,37.03125,2.5086505190311525
|
|
|
|
|
INTC,1999-12-14,36.21875,-2.1940928270042237
|
|
|
|
|
INTC,1999-12-15,39.46875,8.973252804141495
|
|
|
|
|
INTC,1999-12-16,40.125,1.6627078384798155
|
|
|
|
|
INTC,1999-12-17,41.03125,2.258566978193155
|
|
|
|
|
INTC,1999-12-20,40.53125,-1.2185833968012205
|
|
|
|
|
INTC,1999-12-21,41.4375,2.2359290670778798
|
|
|
|
|
INTC,1999-12-22,41.25,-0.4524886877828038
|
|
|
|
|
INTC,1999-12-23,41.5625,0.7575757575757569
|
|
|
|
|
INTC,1999-12-27,42.53125,2.3308270676691834
|
|
|
|
|
INTC,1999-12-28,41.5,-2.424687729610575
|
|
|
|
|
INTC,1999-12-29,41.9375,1.0542168674698704
|
|
|
|
|
INTC,1999-12-30,41.84375,-0.22354694485842153
|
|
|
|
|
INTC,1999-12-31,41.15625,-1.643017176997763
|
|
|
|
|
INTC,2000-01-03,43.5,5.6947608200455635
|
|
|
|
|
INTC,2000-01-04,41.46875,-4.669540229885061
|
|
|
|
|
INTC,2000-01-05,41.8125,0.8289374529012905
|
|
|
|
|
INTC,2000-01-06,39.375,-5.829596412556048
|
|
|
|
|
INTC,2000-01-07,41.0,4.1269841269841345
|
|
|
|
|
INTC,2000-01-10,42.875,4.57317073170731
|
|
|
|
|
INTC,2000-01-11,44.84375,4.591836734693877
|
|
|
|
|
INTC,2000-01-12,45.625,1.7421602787456525
|
|
|
|
|
INTC,2000-01-13,45.53125,-0.2054794520547909
|
|
|
|
|
INTC,2000-01-14,51.53125,13.177762525737812
|
|
|
|
|
INTC,2000-01-18,51.0625,-0.90964220739842
|
|
|
|
|
INTC,2000-01-19,50.03125,-2.0195838433292534
|
|
|
|
|
INTC,2000-01-20,47.8125,-4.434728294815738
|
|
|
|
|
INTC,2000-01-21,48.96875,2.4183006535947627
|
|
|
|
|
INTC,2000-01-24,49.40625,0.893426930440322
|
|
|
|
|
INTC,2000-01-25,50.78125,2.783048703352309
|
|
|
|
|
INTC,2000-01-26,48.25,-4.984615384615387
|
|
|
|
|
INTC,2000-01-27,49.0625,1.6839378238342029
|
|
|
|
|
INTC,2000-01-28,47.0,-4.2038216560509545
|
|
|
|
|
INTC,2000-01-31,49.46875,5.252659574468077
|
|
|
|
|
INTC,2000-02-01,50.71875,2.5268477574226234
|
|
|
|
|
INTC,2000-02-02,50.03125,-1.35551447935921
|
|
|
|
|
INTC,2000-02-03,52.09375,4.12242348532168
|
|
|
|
|
INTC,2000-02-04,52.375,0.5398920215956782
|
|
|
|
|
INTC,2000-02-07,53.96875,3.0429594272076477
|
|
|
|
|
INTC,2000-02-08,54.40625,0.810654313839021
|
|
|
|
|
INTC,2000-02-09,52.3125,-3.8483630097644994
|
|
|
|
|
INTC,2000-02-10,53.8125,2.8673835125448077
|
|
|
|
|
INTC,2000-02-11,52.9375,-1.6260162601625994
|
|
|
|
|
INTC,2000-02-14,54.9375,3.7780401416765086
|
|
|
|
|
INTC,2000-02-15,56.0,1.9340159271899804
|
|
|
|
|
INTC,2000-02-16,53.59375,-4.296875
|
|
|
|
|
INTC,2000-02-17,55.0,2.6239067055393583
|
|
|
|
|
INTC,2000-02-18,52.6875,-4.20454545454545
|
|
|
|
|
INTC,2000-02-22,53.375,1.3048635824436605
|
|
|
|
|
INTC,2000-02-23,54.53125,2.1662763466042234
|
|
|
|
|
INTC,2000-02-24,57.125,4.756446991404006
|
|
|
|
|
INTC,2000-02-25,56.625,-0.8752735229759279
|
|
|
|
|
INTC,2000-02-28,56.1875,-0.7726269315673329
|
|
|
|
|
INTC,2000-02-29,56.5,0.5561735261401468
|
|
|
|
|
INTC,2000-03-01,57.9375,2.5442477876106206
|
|
|
|
|
INTC,2000-03-02,57.875,-0.10787486515642097
|
|
|
|
|
INTC,2000-03-03,59.625,3.0237580993520474
|
|
|
|
|
INTC,2000-03-06,58.6875,-1.5723270440251569
|
|
|
|
|
INTC,2000-03-07,57.875,-1.3844515441959526
|
|
|
|
|
INTC,2000-03-08,57.46875,-0.7019438444924364
|
|
|
|
|
INTC,2000-03-09,59.1875,2.9907558455682492
|
|
|
|
|
INTC,2000-03-10,60.09375,1.5311510031678965
|
|
|
|
|
INTC,2000-03-13,61.0625,1.6120644825793118
|
|
|
|
|
INTC,2000-03-14,58.9375,-3.4800409416581357
|
|
|
|
|
INTC,2000-03-15,60.09375,1.9618239660657455
|
|
|
|
|
INTC,2000-03-16,62.53125,4.056162246489858
|
|
|
|
|
INTC,2000-03-17,64.9375,3.848075962018993
|
|
|
|
|
INTC,2000-03-20,67.5,3.9461020211742026
|
|
|
|
|
INTC,2000-03-21,69.21875,2.546296296296302
|
|
|
|
|
INTC,2000-03-22,72.03125,4.06320541760723
|
|
|
|
|
INTC,2000-03-23,71.3125,-0.9978308026030391
|
|
|
|
|
INTC,2000-03-24,69.53125,-2.4978089395267355
|
|
|
|
|
INTC,2000-03-27,71.34375,2.6067415730337107
|
|
|
|
|
INTC,2000-03-28,67.84375,-4.905825667980723
|
|
|
|
|
INTC,2000-03-29,65.9375,-2.8097650852141887
|
|
|
|
|
INTC,2000-03-30,63.5,-3.696682464454981
|
|
|
|
|
INTC,2000-03-31,65.96875,3.8877952755905554
|
|
|
|
|
INTC,2000-04-03,65.3125,-0.994789199431545
|
|
|
|
|
INTC,2000-04-04,66.375,1.6267942583731987
|
|
|
|
|
INTC,2000-04-05,64.9375,-2.1657250470809797
|
|
|
|
|
INTC,2000-04-06,64.90625,-0.04812319538017862
|
|
|
|
|
INTC,2000-04-07,68.40625,5.392392874337992
|
|
|
|
|
INTC,2000-04-10,65.5625,-4.157149383280034
|
|
|
|
|
INTC,2000-04-11,65.375,-0.28598665395614953
|
|
|
|
|
INTC,2000-04-12,60.9375,-6.787762906309746
|
|
|
|
|
INTC,2000-04-13,60.5625,-0.6153846153846176
|
|
|
|
|
INTC,2000-04-14,55.25,-8.771929824561408
|
|
|
|
|
INTC,2000-04-17,61.5,11.31221719457014
|
|
|
|
|
INTC,2000-04-18,64.5,4.878048780487809
|
|
|
|
|
INTC,2000-04-19,59.53125,-7.703488372093026
|
|
|
|
|
INTC,2000-04-20,57.6875,-3.0971128608923926
|
|
|
|
|
INTC,2000-04-24,58.0625,0.650054171180936
|
|
|
|
|
INTC,2000-04-25,62.5,7.642626480086112
|
|
|
|
|
INTC,2000-04-26,60.40625,-3.3499999999999974
|
|
|
|
|
INTC,2000-04-27,62.65625,3.724780134505945
|
|
|
|
|
INTC,2000-04-28,63.40625,1.1970074812967635
|
|
|
|
|
INTC,2000-05-01,63.5625,0.2464268112370549
|
|
|
|
|
INTC,2000-05-02,60.59375,-4.670599803343167
|
|
|
|
|
INTC,2000-05-03,59.53125,-1.7534811758638469
|
|
|
|
|
INTC,2000-05-04,59.78125,0.4199475065616909
|
|
|
|
|
INTC,2000-05-05,61.6875,3.188708834291698
|
|
|
|
|
INTC,2000-05-08,58.8125,-4.660587639311043
|
|
|
|
|
INTC,2000-05-09,58.46875,-0.5844845908607899
|
|
|
|
|
INTC,2000-05-10,53.03125,-9.299839657936937
|
|
|
|
|
INTC,2000-05-11,57.78125,8.956982911019452
|
|
|
|
|
INTC,2000-05-12,57.5,-0.48674959437533527
|
|
|
|
|
INTC,2000-05-15,59.0625,2.717391304347827
|
|
|
|
|
INTC,2000-05-16,60.9375,3.1746031746031855
|
|
|
|
|
INTC,2000-05-17,61.59375,1.0769230769230864
|
|
|
|
|
INTC,2000-05-18,61.96875,0.60882800608828
|
|
|
|
|
INTC,2000-05-19,58.9375,-4.891578416540598
|
|
|
|
|
INTC,2000-05-22,59.1875,0.42417815482502785
|
|
|
|
|
INTC,2000-05-23,54.9375,-7.180570221752902
|
|
|
|
|
INTC,2000-05-24,58.6875,6.8259385665528916
|
|
|
|
|
INTC,2000-05-25,57.59375,-1.863684771033014
|
|
|
|
|
INTC,2000-05-26,58.78125,2.0618556701030855
|
|
|
|
|
INTC,2000-05-30,62.875,6.964380648591173
|
|
|
|
|
INTC,2000-05-31,62.34375,-0.8449304174950267
|
|
|
|
|
INTC,2000-06-01,64.84375,4.010025062656641
|
|
|
|
|
INTC,2000-06-02,67.09375,3.469879518072294
|
|
|
|
|
INTC,2000-06-05,66.28125,-1.2109920819748488
|
|
|
|
|
INTC,2000-06-06,64.78125,-2.2630834512022635
|
|
|
|
|
INTC,2000-06-07,64.46875,-0.4823926676314483
|
|
|
|
|
INTC,2000-06-08,63.09375,-2.132816286960737
|
|
|
|
|
INTC,2000-06-09,63.53125,0.6934125804853863
|
|
|
|
|
INTC,2000-06-12,62.53125,-1.5740285292670908
|
|
|
|
|
INTC,2000-06-13,65.75,5.147426286856582
|
|
|
|
|
INTC,2000-06-14,63.21875,-3.8498098859315544
|
|
|
|
|
INTC,2000-06-15,64.125,1.433514582303519
|
|
|
|
|
INTC,2000-06-16,63.03125,-1.7056530214424992
|
|
|
|
|
INTC,2000-06-19,68.25,8.2796232027764
|
|
|
|
|
INTC,2000-06-20,69.15625,1.3278388278388231
|
|
|
|
|
INTC,2000-06-21,69.5,0.4970628106642616
|
|
|
|
|
INTC,2000-06-22,67.03125,-3.5521582733812895
|
|
|
|
|
INTC,2000-06-23,67.1875,0.2331002331002363
|
|
|
|
|
INTC,2000-06-26,67.09375,-0.13953488372092648
|
|
|
|
|
INTC,2000-06-27,65.6875,-2.0959478341872395
|
|
|
|
|
INTC,2000-06-28,66.1875,0.7611798287345373
|
|
|
|
|
INTC,2000-06-29,65.875,-0.47214353163361755
|
|
|
|
|
INTC,2000-06-30,66.84375,1.4705882352941124
|
|
|
|
|
INTC,2000-07-03,68.4375,2.384291725105192
|
|
|
|
|
INTC,2000-07-05,65.8125,-3.8356164383561597
|
|
|
|
|
INTC,2000-07-06,68.3125,3.7986704653371284
|
|
|
|
|
INTC,2000-07-07,69.65625,1.967063129002744
|
|
|
|
|
INTC,2000-07-10,68.90625,-1.076716016150736
|
|
|
|
|
INTC,2000-07-11,69.40625,0.7256235827664437
|
|
|
|
|
INTC,2000-07-12,70.59375,1.710941017559664
|
|
|
|
|
INTC,2000-07-13,71.59375,1.4165559982292963
|
|
|
|
|
INTC,2000-07-14,73.34375,2.444347446529904
|
|
|
|
|
INTC,2000-07-17,73.15625,-0.2556455048998707
|
|
|
|
|
INTC,2000-07-18,71.5,-2.2639897479709514
|
|
|
|
|
INTC,2000-07-19,69.0625,-3.409090909090906
|
|
|
|
|
INTC,2000-07-20,71.34375,3.30316742081449
|
|
|
|
|
INTC,2000-07-21,69.09375,-3.1537450722733285
|
|
|
|
|
INTC,2000-07-24,69.0,-0.13568521031207537
|
|
|
|
|
INTC,2000-07-25,70.4375,2.083333333333326
|
|
|
|
|
INTC,2000-07-26,69.5,-1.3309671694764824
|
|
|
|
|
INTC,2000-07-27,68.5,-1.4388489208633115
|
|
|
|
|
INTC,2000-07-28,64.5625,-5.748175182481752
|
|
|
|
|
INTC,2000-07-31,66.75,3.388189738625358
|
|
|
|
|
INTC,2000-08-01,64.625,-3.183520599250933
|
|
|
|
|
INTC,2000-08-02,63.3125,-2.030947775628622
|
|
|
|
|
INTC,2000-08-03,65.0625,2.764067127344516
|
|
|
|
|
INTC,2000-08-04,62.5625,-3.842459173871282
|
|
|
|
|
INTC,2000-08-07,62.9375,0.5994005994006013
|
|
|
|
|
INTC,2000-08-08,61.625,-2.0854021847070525
|
|
|
|
|
INTC,2000-08-09,63.5625,3.144016227180524
|
|
|
|
|
INTC,2000-08-10,62.0,-2.4582104228121904
|
|
|
|
|
INTC,2000-08-11,63.8125,2.9233870967741993
|
|
|
|
|
INTC,2000-08-14,66.9375,4.897159647404514
|
|
|
|
|
INTC,2000-08-15,67.875,1.4005602240896309
|
|
|
|
|
INTC,2000-08-16,68.0625,0.2762430939226457
|
|
|
|
|
INTC,2000-08-17,70.0625,2.9384756657483857
|
|
|
|
|
INTC,2000-08-18,70.5625,0.7136485280999194
|
|
|
|
|
INTC,2000-08-21,72.0625,2.1257750221434835
|
|
|
|
|
INTC,2000-08-22,72.125,0.08673026886383273
|
|
|
|
|
INTC,2000-08-23,74.625,3.466204506065851
|
|
|
|
|
INTC,2000-08-24,74.25,-0.5025125628140725
|
|
|
|
|
INTC,2000-08-25,72.9375,-1.7676767676767624
|
|
|
|
|
INTC,2000-08-28,73.875,1.285347043701801
|
|
|
|
|
INTC,2000-08-29,74.0625,0.2538071065989911
|
|
|
|
|
INTC,2000-08-30,73.5,-0.75949367088608
|
|
|
|
|
INTC,2000-08-31,74.875,1.8707482993197244
|
|
|
|
|
INTC,2000-09-01,73.9375,-1.2520868113522488
|
|
|
|
|
INTC,2000-09-05,69.25,-6.339814032121726
|
|
|
|
|
INTC,2000-09-06,65.703125,-5.121841155234652
|
|
|
|
|
INTC,2000-09-07,67.4375,2.639714625445899
|
|
|
|
|
INTC,2000-09-08,65.375,-3.0583873957367946
|
|
|
|
|
INTC,2000-09-11,64.6875,-1.051625239005738
|
|
|
|
|
INTC,2000-09-12,64.9375,0.38647342995168366
|
|
|
|
|
INTC,2000-09-13,61.25,-5.678537054860444
|
|
|
|
|
INTC,2000-09-14,59.625,-2.6530612244897944
|
|
|
|
|
INTC,2000-09-15,57.515625,-3.5377358490566
|
|
|
|
|
INTC,2000-09-18,55.8125,-2.961151860907363
|
|
|
|
|
INTC,2000-09-19,60.375,8.174692049272124
|
|
|
|
|
INTC,2000-09-20,63.0625,4.451345755693592
|
|
|
|
|
INTC,2000-09-21,61.484375,-2.5024777006937615
|
|
|
|
|
INTC,2000-09-22,47.9375,-22.033036848792886
|
|
|
|
|
INTC,2000-09-25,45.375,-5.34550195567145
|
|
|
|
|
INTC,2000-09-26,43.3125,-4.545454545454541
|
|
|
|
|
INTC,2000-09-27,43.875,1.298701298701288
|
|
|
|
|
INTC,2000-09-28,44.4375,1.2820512820512775
|
|
|
|
|
INTC,2000-09-29,41.5625,-6.469760900140642
|
|
|
|
|
INTC,2000-10-02,40.125,-3.45864661654135
|
|
|
|
|
INTC,2000-10-03,40.3125,0.4672897196261738
|
|
|
|
|
INTC,2000-10-04,42.0,4.1860465116279055
|
|
|
|
|
INTC,2000-10-05,41.0,-2.3809523809523836
|
|
|
|
|
INTC,2000-10-06,39.9375,-2.591463414634143
|
|
|
|
|
INTC,2000-10-09,39.0625,-2.1909233176838794
|
|
|
|
|
INTC,2000-10-10,37.5625,-3.839999999999999
|
|
|
|
|
INTC,2000-10-11,35.375,-5.823627287853572
|
|
|
|
|
INTC,2000-10-12,37.125,4.946996466431086
|
|
|
|
|
INTC,2000-10-13,40.375,8.754208754208758
|
|
|
|
|
INTC,2000-10-16,35.6875,-11.609907120743035
|
|
|
|
|
INTC,2000-10-17,36.1875,1.4010507880910739
|
|
|
|
|
INTC,2000-10-18,38.1875,5.526770293609662
|
|
|
|
|
INTC,2000-10-19,41.9375,9.819967266775787
|
|
|
|
|
INTC,2000-10-20,43.0625,2.682563338301036
|
|
|
|
|
INTC,2000-10-23,43.3125,0.5805515239477588
|
|
|
|
|
INTC,2000-10-24,42.0,-3.0303030303030276
|
|
|
|
|
INTC,2000-10-25,41.3125,-1.6369047619047672
|
|
|
|
|
INTC,2000-10-26,44.6875,8.16944024205748
|
|
|
|
|
INTC,2000-10-27,46.375,3.776223776223775
|
|
|
|
|
INTC,2000-10-30,45.0,-2.96495956873315
|
|
|
|
|
INTC,2000-10-31,45.0,0.0
|
|
|
|
|
INTC,2000-11-01,44.875,-0.2777777777777768
|
|
|
|
|
INTC,2000-11-02,46.6875,4.038997214484685
|
|
|
|
|
INTC,2000-11-03,45.9375,-1.6064257028112428
|
|
|
|
|
INTC,2000-11-06,46.5625,1.3605442176870763
|
|
|
|
|
INTC,2000-11-07,46.1875,-0.8053691275167751
|
|
|
|
|
INTC,2000-11-08,42.6875,-7.5778078484438405
|
|
|
|
|
INTC,2000-11-09,41.375,-3.0746705710102518
|
|
|
|
|
INTC,2000-11-10,37.0,-10.574018126888218
|
|
|
|
|
INTC,2000-11-13,38.1875,3.2094594594594517
|
|
|
|
|
INTC,2000-11-14,40.9375,7.201309328968897
|
|
|
|
|
INTC,2000-11-15,41.5,1.3740458015267132
|
|
|
|
|
INTC,2000-11-16,40.0,-3.6144578313253017
|
|
|
|
|
INTC,2000-11-17,41.5,3.750000000000009
|
|
|
|
|
INTC,2000-11-20,41.125,-0.9036144578313254
|
|
|
|
|
INTC,2000-11-21,42.625,3.6474164133738496
|
|
|
|
|
INTC,2000-11-22,41.1875,-3.372434017595305
|
|
|
|
|
INTC,2000-11-24,43.9375,6.676783004552345
|
|
|
|
|
INTC,2000-11-27,43.9375,0.0
|
|
|
|
|
INTC,2000-11-28,42.03125,-4.338549075391185
|
|
|
|
|
INTC,2000-11-29,42.75,1.7100371747211796
|
|
|
|
|
INTC,2000-11-30,38.0625,-10.964912280701755
|
|
|
|
|
INTC,2000-12-01,34.125,-10.344827586206895
|
|
|
|
|
INTC,2000-12-04,32.9375,-3.4798534798534786
|
|
|
|
|
INTC,2000-12-05,36.0,9.297912713472488
|
|
|
|
|
INTC,2000-12-06,31.75,-11.805555555555557
|
|
|
|
|
INTC,2000-12-07,32.3125,1.7716535433070835
|
|
|
|
|
INTC,2000-12-08,34.0,5.222437137330749
|
|
|
|
|
INTC,2000-12-11,37.4375,10.110294117647056
|
|
|
|
|
INTC,2000-12-12,36.5,-2.5041736227045086
|
|
|
|
|
INTC,2000-12-13,35.5,-2.73972602739726
|
|
|
|
|
INTC,2000-12-14,35.125,-1.0563380281690127
|
|
|
|
|
INTC,2000-12-15,32.4375,-7.651245551601427
|
|
|
|
|
INTC,2000-12-18,33.25,2.5048169556840083
|
|
|
|
|
INTC,2000-12-19,33.4375,0.5639097744360999
|
|
|
|
|
INTC,2000-12-20,31.9375,-4.485981308411214
|
|
|
|
|
INTC,2000-12-21,33.125,3.718199608610573
|
|
|
|
|
INTC,2000-12-22,32.9375,-0.5660377358490565
|
|
|
|
|
INTC,2000-12-26,32.875,-0.189753320683117
|
|
|
|
|
INTC,2000-12-27,32.5625,-0.9505703422053258
|
|
|
|
|
INTC,2000-12-28,30.9375,-4.99040307101728
|
|
|
|
|
INTC,2000-12-29,30.0625,-2.8282828282828243
|
|
|
|
|
INTC,2001-01-02,31.0625,3.3264033264033266
|
|
|
|
|
INTC,2001-01-03,34.234375,10.2112676056338
|
|
|
|
|
INTC,2001-01-04,33.796875,-1.2779552715655007
|
|
|
|
|
INTC,2001-01-05,32.0625,-5.131761442441052
|
|
|
|
|
INTC,2001-01-08,31.9375,-0.3898635477582846
|
|
|
|
|
INTC,2001-01-09,32.25,0.9784735812133016
|
|
|
|
|
INTC,2001-01-10,33.0,2.3255813953488413
|
|
|
|
|
INTC,2001-01-11,33.375,1.1363636363636465
|
|
|
|
|
INTC,2001-01-12,32.125,-3.745318352059923
|
|
|
|
|
INTC,2001-01-16,31.375,-2.3346303501945553
|
|
|
|
|
INTC,2001-01-17,30.5,-2.7888446215139417
|
|
|
|
|
INTC,2001-01-18,32.1875,5.5327868852458995
|
|
|
|
|
INTC,2001-01-19,33.5625,4.271844660194168
|
|
|
|
|
INTC,2001-01-22,33.375,-0.5586592178770999
|
|
|
|
|
INTC,2001-01-23,35.375,5.992509363295873
|
|
|
|
|
INTC,2001-01-24,36.25,2.473498233215543
|
|
|
|
|
INTC,2001-01-25,34.5,-4.82758620689655
|
|
|
|
|
INTC,2001-01-26,35.875,3.985507246376807
|
|
|
|
|
INTC,2001-01-29,37.0625,3.310104529616731
|
|
|
|
|
INTC,2001-01-30,37.0,-0.1686340640809414
|
|
|
|
|
INTC,2001-01-31,37.0,0.0
|
|
|
|
|
INTC,2001-02-01,37.8125,2.195945945945943
|
|
|
|
|
INTC,2001-02-02,35.6875,-5.619834710743799
|
|
|
|
|
INTC,2001-02-05,34.6875,-2.8021015761821366
|
|
|
|
|
INTC,2001-02-06,35.4375,2.1621621621621623
|
|
|
|
|
INTC,2001-02-07,34.9375,-1.4109347442680775
|
|
|
|
|
INTC,2001-02-08,34.625,-0.8944543828264706
|
|
|
|
|
INTC,2001-02-09,33.5,-3.2490974729241895
|
|
|
|
|
INTC,2001-02-12,34.5625,3.171641791044766
|
|
|
|
|
INTC,2001-02-13,32.4375,-6.148282097649183
|
|
|
|
|
INTC,2001-02-14,34.125,5.202312138728327
|
|
|
|
|
INTC,2001-02-15,35.8125,4.94505494505495
|
|
|
|
|
INTC,2001-02-16,34.375,-4.013961605584637
|
|
|
|
|
INTC,2001-02-20,31.4375,-8.545454545454545
|
|
|
|
|
INTC,2001-02-21,30.75,-2.1868787276341894
|
|
|
|
|
INTC,2001-02-22,30.0,-2.4390243902439046
|
|
|
|
|
INTC,2001-02-23,29.9375,-0.2083333333333326
|
|
|
|
|
INTC,2001-02-26,29.5,-1.4613778705636737
|
|
|
|
|
INTC,2001-02-27,29.0,-1.6949152542372836
|
|
|
|
|
INTC,2001-02-28,28.5625,-1.5086206896551713
|
|
|
|
|
INTC,2001-03-01,29.125,1.969365426695835
|
|
|
|
|
INTC,2001-03-02,29.3125,0.6437768240343367
|
|
|
|
|
INTC,2001-03-05,30.375,3.6247334754797356
|
|
|
|
|
INTC,2001-03-06,31.5,3.703703703703698
|
|
|
|
|
INTC,2001-03-07,32.9375,4.5634920634920695
|
|
|
|
|
INTC,2001-03-08,33.25,0.9487666034155628
|
|
|
|
|
INTC,2001-03-09,29.4375,-11.466165413533835
|
|
|
|
|
INTC,2001-03-12,27.75,-5.73248407643312
|
|
|
|
|
INTC,2001-03-13,29.375,5.855855855855863
|
|
|
|
|
INTC,2001-03-14,29.0625,-1.0638297872340385
|
|
|
|
|
INTC,2001-03-15,28.5,-1.9354838709677469
|
|
|
|
|
INTC,2001-03-16,27.875,-2.1929824561403466
|
|
|
|
|
INTC,2001-03-19,27.0625,-2.914798206278024
|
|
|
|
|
INTC,2001-03-20,24.625,-9.006928406466507
|
|
|
|
|
INTC,2001-03-21,25.5625,3.8071065989847774
|
|
|
|
|
INTC,2001-03-22,28.6875,12.224938875305625
|
|
|
|
|
INTC,2001-03-23,28.8125,0.43572984749455923
|
|
|
|
|
INTC,2001-03-26,28.3125,-1.7353579175705014
|
|
|
|
|
INTC,2001-03-27,29.375,3.7527593818984517
|
|
|
|
|
INTC,2001-03-28,26.9375,-8.297872340425528
|
|
|
|
|
INTC,2001-03-29,26.5625,-1.39211136890951
|
|
|
|
|
INTC,2001-03-30,26.3125,-0.9411764705882342
|
|
|
|
|
INTC,2001-04-02,25.796875,-1.9596199524940627
|
|
|
|
|
INTC,2001-04-03,25.0,-3.0890369473046686
|
|
|
|
|
INTC,2001-04-04,22.625,-9.499999999999996
|
|
|
|
|
INTC,2001-04-05,25.625,13.259668508287303
|
|
|
|
|
INTC,2001-04-06,23.625,-7.804878048780484
|
|
|
|
|
INTC,2001-04-09,23.200000762939453,-1.7989385695684534
|
|
|
|
|
INTC,2001-04-10,24.770000457763672,6.767239841354633
|
|
|
|
|
INTC,2001-04-11,27.520000457763672,11.102139479929107
|
|
|
|
|
INTC,2001-04-12,28.1200008392334,2.180233908028373
|
|
|
|
|
INTC,2001-04-16,26.299999237060547,-6.472267239884156
|
|
|
|
|
INTC,2001-04-17,26.040000915527344,-0.9885868025685252
|
|
|
|
|
INTC,2001-04-18,31.280000686645508,20.122886278370355
|
|
|
|
|
INTC,2001-04-19,32.4900016784668,3.8682895308818743
|
|
|
|
|
INTC,2001-04-20,32.43000030517578,-0.18467642410366913
|
|
|
|
|
INTC,2001-04-23,30.31999969482422,-6.506323128263459
|
|
|
|
|
INTC,2001-04-24,29.139999389648438,-3.8918216261631833
|
|
|
|
|
INTC,2001-04-25,29.030000686645508,-0.3774835460086057
|
|
|
|
|
INTC,2001-04-26,28.639999389648438,-1.3434422589472472
|
|
|
|
|
INTC,2001-04-27,30.18000030517578,5.377098283332926
|
|
|
|
|
INTC,2001-04-30,30.90999984741211,2.418818869631134
|
|
|
|
|
INTC,2001-05-01,31.18000030517578,0.873505205747449
|
|
|
|
|
INTC,2001-05-02,31.940000534057617,2.4374606204082605
|
|
|
|
|
INTC,2001-05-03,30.399999618530273,-4.821543174006027
|
|
|
|
|
INTC,2001-05-04,30.8799991607666,1.5789458824326585
|
|
|
|
|
INTC,2001-05-07,31.15999984741211,0.9067379995309377
|
|
|
|
|
INTC,2001-05-08,31.479999542236328,1.0269566636432303
|
|
|
|
|
INTC,2001-05-09,29.93000030517578,-4.923758766199892
|
|
|
|
|
INTC,2001-05-10,29.010000228881836,-3.073839181133753
|
|
|
|
|
INTC,2001-05-11,27.940000534057617,-3.68838223502993
|
|
|
|
|
INTC,2001-05-14,27.40999984741211,-1.896924396975086
|
|
|
|
|
INTC,2001-05-15,27.200000762939453,-0.7661404073027844
|
|
|
|
|
INTC,2001-05-16,28.360000610351562,4.264705201746288
|
|
|
|
|
INTC,2001-05-17,28.600000381469727,0.8462615160542697
|
|
|
|
|
INTC,2001-05-18,28.760000228881836,0.5594400184546044
|
|
|
|
|
INTC,2001-05-21,29.899999618530273,3.963836511042884
|
|
|
|
|
INTC,2001-05-22,29.530000686645508,-1.2374546374758544
|
|
|
|
|
INTC,2001-05-23,28.799999237060547,-2.4720671608893463
|
|
|
|
|
INTC,2001-05-24,29.209999084472656,1.4236106190048448
|
|
|
|
|
INTC,2001-05-25,29.100000381469727,-0.3765789334153169
|
|
|
|
|
INTC,2001-05-29,27.850000381469727,-4.295532589738293
|
|
|
|
|
INTC,2001-05-30,26.600000381469727,-4.488330279635111
|
|
|
|
|
INTC,2001-05-31,27.010000228881836,1.5413527877154776
|
|
|
|
|
INTC,2001-06-01,28.739999771118164,6.405033423089113
|
|
|
|
|
INTC,2001-06-04,28.5,-0.8350722791562015
|
|
|
|
|
INTC,2001-06-05,29.729999542236328,4.3157878674958905
|
|
|
|
|
INTC,2001-06-06,29.81999969482422,0.3027250385928548
|
|
|
|
|
INTC,2001-06-07,31.139999389648438,4.426558378044954
|
|
|
|
|
INTC,2001-06-08,30.670000076293945,-1.5093106055446115
|
|
|
|
|
INTC,2001-06-11,30.329999923706055,-1.1085756496319377
|
|
|
|
|
INTC,2001-06-12,30.1299991607666,-0.6594156394413075
|
|
|
|
|
INTC,2001-06-13,29.059999465942383,-3.5512768822692387
|
|
|
|
|
INTC,2001-06-14,27.610000610351562,-4.989672684922741
|
|
|
|
|
INTC,2001-06-15,27.68000030517578,0.25353021831506783
|
|
|
|
|
INTC,2001-06-18,27.549999237060547,-0.46965703281053317
|
|
|
|
|
INTC,2001-06-19,26.670000076293945,-3.194189419732607
|
|
|
|
|
INTC,2001-06-20,27.489999771118164,3.0746145199792796
|
|
|
|
|
INTC,2001-06-21,27.270000457763672,-0.800288523776671
|
|
|
|
|
INTC,2001-06-22,27.510000228881836,0.8800871547101075
|
|
|
|
|
INTC,2001-06-25,28.579999923706055,3.8894935875022796
|
|
|
|
|
INTC,2001-06-26,28.969999313354492,1.3645884908661143
|
|
|
|
|
INTC,2001-06-27,28.649999618530273,-1.1045899289224614
|
|
|
|
|
INTC,2001-06-28,29.639999389648438,3.4554966293188105
|
|
|
|
|
INTC,2001-06-29,29.25,-1.3157874415633208
|
|
|
|
|
INTC,2001-07-02,30.059999465942383,2.769228943392754
|
|
|
|
|
INTC,2001-07-03,30.459999084472656,1.330670743968132
|
|
|
|
|
INTC,2001-07-05,29.84000015258789,-2.035452890741607
|
|
|
|
|
INTC,2001-07-06,28.43000030517578,-4.725200536870055
|
|
|
|
|
INTC,2001-07-09,28.899999618530273,1.653180824162459
|
|
|
|
|
INTC,2001-07-10,27.790000915527344,-3.840826012645393
|
|
|
|
|
INTC,2001-07-11,28.059999465942383,0.9715672598779257
|
|
|
|
|
INTC,2001-07-12,30.100000381469727,7.270138825210526
|
|
|
|
|
INTC,2001-07-13,30.190000534057617,0.29900382540624104
|
|
|
|
|
INTC,2001-07-16,29.1299991607666,-3.511100876249462
|
|
|
|
|
INTC,2001-07-17,29.899999618530273,2.6433246822771483
|
|
|
|
|
INTC,2001-07-18,28.889999389648438,-3.377927229991995
|
|
|
|
|
INTC,2001-07-19,29.959999084472656,3.7037027256138
|
|
|
|
|
INTC,2001-07-20,29.93000030517578,-0.10012943996524637
|
|
|
|
|
INTC,2001-07-23,29.0,-3.1072512385339257
|
|
|
|
|
INTC,2001-07-24,28.8799991607666,-0.4137959973565475
|
|
|
|
|
INTC,2001-07-25,29.420000076293945,1.8698093186267695
|
|
|
|
|
INTC,2001-07-26,29.780000686645508,1.22365944737588
|
|
|
|
|
INTC,2001-07-27,29.219999313354492,-1.8804612504328855
|
|
|
|
|
INTC,2001-07-30,29.040000915527344,-0.6160109584427143
|
|
|
|
|
INTC,2001-07-31,29.809999465942383,2.651510076238761
|
|
|
|
|
INTC,2001-08-01,30.75,3.1533061083464986
|
|
|
|
|
INTC,2001-08-02,32.11000061035156,4.4227662125253975
|
|
|
|
|
INTC,2001-08-03,31.68000030517578,-1.339147608228819
|
|
|
|
|
INTC,2001-08-06,30.280000686645508,-4.419190672487295
|
|
|
|
|
INTC,2001-08-07,30.6200008392334,1.1228538470206884
|
|
|
|
|
INTC,2001-08-08,29.610000610351562,-3.2984983709984816
|
|
|
|
|
INTC,2001-08-09,29.649999618530273,0.13508614439112776
|
|
|
|
|
INTC,2001-08-10,29.950000762939453,1.011808257230773
|
|
|
|
|
INTC,2001-08-13,30.559999465942383,2.036723497375492
|
|
|
|
|
INTC,2001-08-14,30.350000381469727,-0.6871697910423413
|
|
|
|
|
INTC,2001-08-15,29.780000686645508,-1.878087932981487
|
|
|
|
|
INTC,2001-08-16,30.15999984741211,1.2760213297678291
|
|
|
|
|
INTC,2001-08-17,28.06999969482422,-6.929708763799026
|
|
|
|
|
INTC,2001-08-20,28.200000762939453,0.4631317047687933
|
|
|
|
|
INTC,2001-08-21,27.06999969482422,-4.007095877813893
|
|
|
|
|
INTC,2001-08-22,27.959999084472656,3.287770224166664
|
|
|
|
|
INTC,2001-08-23,27.670000076293945,-1.0371924809531197
|
|
|
|
|
INTC,2001-08-24,29.079999923706055,5.095771028277363
|
|
|
|
|
INTC,2001-08-27,29.149999618530273,0.24071421942182258
|
|
|
|
|
INTC,2001-08-28,28.510000228881836,-2.195538243649231
|
|
|
|
|
INTC,2001-08-29,28.100000381469727,-1.4380913508263093
|
|
|
|
|
INTC,2001-08-30,27.1299991607666,-3.4519615926510205
|
|
|
|
|
INTC,2001-08-31,27.959999084472656,3.0593437131628765
|
|
|
|
|
INTC,2001-09-04,26.850000381469727,-3.9699525727787233
|
|
|
|
|
INTC,2001-09-05,27.469999313354492,2.309120756335825
|
|
|
|
|
INTC,2001-09-06,26.100000381469727,-4.987255064177387
|
|
|
|
|
INTC,2001-09-07,25.889999389648438,-0.8046014894711795
|
|
|
|
|
INTC,2001-09-10,26.06999969482422,0.6952503260689635
|
|
|
|
|
INTC,2001-09-17,23.59000015258789,-9.512848374634586
|
|
|
|
|
INTC,2001-09-18,23.469999313354492,-0.5086936772242145
|
|
|
|
|
INTC,2001-09-19,22.280000686645508,-5.0702968109243685
|
|
|
|
|
INTC,2001-09-20,20.670000076293945,-7.226214365947426
|
|
|
|
|
INTC,2001-09-21,19.299999237060547,-6.627967267424584
|
|
|
|
|
INTC,2001-09-24,21.309999465942383,10.414509369628178
|
|
|
|
|
INTC,2001-09-25,21.68000030517578,1.7362780314693627
|
|
|
|
|
INTC,2001-09-26,20.899999618530273,-3.597789094400028
|
|
|
|
|
INTC,2001-09-27,20.549999237060547,-1.6746430041051807
|
|
|
|
|
INTC,2001-09-28,20.440000534057617,-0.535273513804102
|
|
|
|
|
INTC,2001-10-01,20.010000228881836,-2.1037196376746836
|
|
|
|
|
INTC,2001-10-02,19.540000915527344,-2.34882212882791
|
|
|
|
|
INTC,2001-10-03,21.229999542236328,8.648917848136017
|
|
|
|
|
INTC,2001-10-04,21.549999237060547,1.5072995841926007
|
|
|
|
|
INTC,2001-10-05,21.959999084472656,1.9025515634683243
|
|
|
|
|
INTC,2001-10-08,22.239999771118164,1.2750487172993097
|
|
|
|
|
INTC,2001-10-09,21.450000762939453,-3.5521538503100136
|
|
|
|
|
INTC,2001-10-10,23.059999465942383,7.505821192252027
|
|
|
|
|
INTC,2001-10-11,24.510000228881836,6.287947946750738
|
|
|
|
|
INTC,2001-10-12,25.020000457763672,2.080784268132585
|
|
|
|
|
INTC,2001-10-15,24.3799991607666,-2.5579587741313525
|
|
|
|
|
INTC,2001-10-16,24.959999084472656,2.3789989486111995
|
|
|
|
|
INTC,2001-10-17,24.56999969482422,-1.5624976119933076
|
|
|
|
|
INTC,2001-10-18,24.049999237060547,-2.116404005789274
|
|
|
|
|
INTC,2001-10-19,24.149999618530273,0.41580201514364035
|
|
|
|
|
INTC,2001-10-22,25.299999237060547,4.761903257538269
|
|
|
|
|
INTC,2001-10-23,25.0,-1.1857677711748504
|
|
|
|
|
INTC,2001-10-24,25.479999542236328,1.9199981689453027
|
|
|
|
|
INTC,2001-10-25,26.100000381469727,2.433284342119668
|
|
|
|
|
INTC,2001-10-26,25.860000610351562,-0.9195393395034501
|
|
|
|
|
INTC,2001-10-29,24.18000030517578,-6.496520748353307
|
|
|
|
|
INTC,2001-10-30,23.540000915527344,-2.6468129924359207
|
|
|
|
|
INTC,2001-10-31,24.420000076293945,3.7383140464796627
|
|
|
|
|
INTC,2001-11-01,25.940000534057617,6.224408079503796
|
|
|
|
|
INTC,2001-11-02,26.299999237060547,1.387813013073269
|
|
|
|
|
INTC,2001-11-05,26.959999084472656,2.509505196038453
|
|
|
|
|
INTC,2001-11-06,28.25,4.78487002720378
|
|
|
|
|
INTC,2001-11-07,28.290000915527344,0.1415961611587413
|
|
|
|
|
INTC,2001-11-08,28.280000686645508,-0.03534898748039916
|
|
|
|
|
INTC,2001-11-09,27.8799991607666,-1.414432518270048
|
|
|
|
|
INTC,2001-11-12,28.3799991607666,1.7934003409283195
|
|
|
|
|
INTC,2001-11-13,30.049999237060547,5.884426094707584
|
|
|
|
|
INTC,2001-11-14,31.31999969482422,4.226291148112193
|
|
|
|
|
INTC,2001-11-15,30.780000686645508,-1.7241347810994623
|
|
|
|
|
INTC,2001-11-16,30.6299991607666,-0.48733438119767936
|
|
|
|
|
INTC,2001-11-19,30.989999771118164,1.1753203402391277
|
|
|
|
|
INTC,2001-11-20,29.950000762939453,-3.355918089253951
|
|
|
|
|
INTC,2001-11-21,30.809999465942383,2.8714480170134227
|
|
|
|
|
INTC,2001-11-23,31.059999465942383,0.8114248761229348
|
|
|
|
|
INTC,2001-11-26,31.8700008392334,2.6078602292932684
|
|
|
|
|
INTC,2001-11-27,32.310001373291016,1.3806103623190236
|
|
|
|
|
INTC,2001-11-28,31.760000228881836,-1.7022628320401023
|
|
|
|
|
INTC,2001-11-29,32.31999969482422,1.7632224871117375
|
|
|
|
|
INTC,2001-11-30,32.65999984741211,1.0519806800689313
|
|
|
|
|
INTC,2001-12-03,32.040000915527344,-1.8983433398083505
|
|
|
|
|
INTC,2001-12-04,32.86000061035156,2.5592998482931506
|
|
|
|
|
INTC,2001-12-05,34.61000061035156,5.325623759875153
|
|
|
|
|
INTC,2001-12-06,34.15999984741211,-1.3002044351448583
|
|
|
|
|
INTC,2001-12-07,33.2400016784668,-2.693203082713158
|
|
|
|
|
INTC,2001-12-10,32.95000076293945,-0.8724455501914363
|
|
|
|
|
INTC,2001-12-11,33.189998626708984,0.7283698276555617
|
|
|
|
|
INTC,2001-12-12,34.08000183105469,2.6815403470052956
|
|
|
|
|
INTC,2001-12-13,32.56999969482422,-4.43075720393451
|
|
|
|
|
INTC,2001-12-14,33.27000045776367,2.149219433522731
|
|
|
|
|
INTC,2001-12-17,33.970001220703125,2.103999859657657
|
|
|
|
|
INTC,2001-12-18,33.810001373291016,-0.47100336079646254
|
|
|
|
|
INTC,2001-12-19,33.04999923706055,-2.24786189104047
|
|
|
|
|
INTC,2001-12-20,31.979999542236328,-3.23751806210143
|
|
|
|
|
INTC,2001-12-21,32.40999984741211,1.344591342497914
|
|
|
|
|
INTC,2001-12-24,32.02000045776367,-1.2033304272896506
|
|
|
|
|
INTC,2001-12-26,32.290000915527344,0.8432244031970626
|
|
|
|
|
INTC,2001-12-27,32.66999816894531,1.1768263940656665
|
|
|
|
|
INTC,2001-12-28,32.2400016784668,-1.3161815567141688
|
|
|
|
|
INTC,2001-12-31,31.450000762939453,-2.450374920591236
|
|
|
|
|
INTC,2002-01-02,33.0,4.92845532419528
|
|
|
|
|
INTC,2002-01-03,35.52000045776367,7.63636502352627
|
|
|
|
|
INTC,2002-01-04,35.790000915527344,0.7601364140879641
|
|
|
|
|
INTC,2002-01-07,35.27000045776367,-1.452921051863043
|
|
|
|
|
INTC,2002-01-08,35.58000183105469,0.878937820435377
|
|
|
|
|
INTC,2002-01-09,35.36000061035156,-0.618328300677895
|
|
|
|
|
INTC,2002-01-10,34.650001525878906,-2.007915928216375
|
|
|
|
|
INTC,2002-01-11,34.54999923706055,-0.2886068814273224
|
|
|
|
|
INTC,2002-01-14,34.84000015258789,0.8393659100758288
|
|
|
|
|
INTC,2002-01-15,34.68000030517578,-0.45924181030815303
|
|
|
|
|
INTC,2002-01-16,33.709999084472656,-2.7970046486947675
|
|
|
|
|
INTC,2002-01-17,34.529998779296875,2.4325117683017705
|
|
|
|
|
INTC,2002-01-18,33.47999954223633,-3.040831955343404
|
|
|
|
|
INTC,2002-01-22,31.700000762939453,-5.316603356136063
|
|
|
|
|
INTC,2002-01-23,32.45000076293945,2.365930542427064
|
|
|
|
|
INTC,2002-01-24,33.20000076293945,2.3112480196196605
|
|
|
|
|
INTC,2002-01-25,33.68000030517578,1.4457817204996726
|
|
|
|
|
INTC,2002-01-28,33.91999816894531,0.7125827244504279
|
|
|
|
|
INTC,2002-01-29,32.68000030517578,-3.6556542768471756
|
|
|
|
|
INTC,2002-01-30,33.86000061035156,3.61077201394302
|
|
|
|
|
INTC,2002-01-31,35.040000915527344,3.484938818385719
|
|
|
|
|
INTC,2002-02-01,34.66999816894531,-1.0559438838886326
|
|
|
|
|
INTC,2002-02-04,33.97999954223633,-1.9901893947229299
|
|
|
|
|
INTC,2002-02-05,33.79999923706055,-0.5297242719266237
|
|
|
|
|
INTC,2002-02-06,32.91999816894531,-2.6035535147300948
|
|
|
|
|
INTC,2002-02-07,32.310001373291016,-1.852967283059359
|
|
|
|
|
INTC,2002-02-08,32.52000045776367,0.6499507135466986
|
|
|
|
|
INTC,2002-02-11,33.56999969482422,3.228779896311096
|
|
|
|
|
INTC,2002-02-12,32.970001220703125,-1.787305569185338
|
|
|
|
|
INTC,2002-02-13,33.380001068115234,1.2435542378889997
|
|
|
|
|
INTC,2002-02-14,33.34000015258789,-0.11983497377880958
|
|
|
|
|
INTC,2002-02-15,32.290000915527344,-3.149367823200344
|
|
|
|
|
INTC,2002-02-19,31.34000015258789,-2.9420896128950713
|
|
|
|
|
INTC,2002-02-20,31.440000534057617,0.319082262229875
|
|
|
|
|
INTC,2002-02-21,29.479999542236328,-6.234099740863885
|
|
|
|
|
INTC,2002-02-22,29.530000686645508,0.16961039750880147
|
|
|
|
|
INTC,2002-02-25,31.020000457763672,5.045715328384648
|
|
|
|
|
INTC,2002-02-26,30.020000457763672,-3.2237265804092585
|
|
|
|
|
INTC,2002-02-27,29.889999389648438,-0.43304818831744196
|
|
|
|
|
INTC,2002-02-28,28.549999237060547,-4.483105319339553
|
|
|
|
|
INTC,2002-03-01,30.979999542236328,8.511384834019253
|
|
|
|
|
INTC,2002-03-04,31.850000381469727,2.808266146186633
|
|
|
|
|
INTC,2002-03-05,32.70000076293945,2.6687609773601517
|
|
|
|
|
INTC,2002-03-06,32.959999084472656,0.7951018821622524
|
|
|
|
|
INTC,2002-03-07,32.97999954223633,0.060681002182105814
|
|
|
|
|
INTC,2002-03-08,34.16999816894531,3.608243308751402
|
|
|
|
|
INTC,2002-03-11,33.41999816894531,-2.1949079314895092
|
|
|
|
|
INTC,2002-03-12,32.9900016784668,-1.2866442670187772
|
|
|
|
|
INTC,2002-03-13,31.34000015258789,-5.001519981600644
|
|
|
|
|
INTC,2002-03-14,30.969999313354492,-1.18060254445419
|
|
|
|
|
INTC,2002-03-15,31.739999771118164,2.48627857551047
|
|
|
|
|
INTC,2002-03-18,31.6200008392334,-0.37806847117232145
|
|
|
|
|
INTC,2002-03-19,31.719999313354492,0.3162507004016879
|
|
|
|
|
INTC,2002-03-20,30.530000686645508,-3.751572044353668
|
|
|
|
|
INTC,2002-03-21,31.399999618530273,2.849652513323786
|
|
|
|
|
INTC,2002-03-22,30.59000015258789,-2.5796161649135008
|
|
|
|
|
INTC,2002-03-25,30.0,-1.9287353698753673
|
|
|
|
|
INTC,2002-03-26,30.770000457763672,2.5666681925455626
|
|
|
|
|
INTC,2002-03-27,30.40999984741211,-1.1699727169185992
|
|
|
|
|
INTC,2002-03-28,30.40999984741211,0.0
|
|
|
|
|
INTC,2002-04-01,31.170000076293945,2.49917866719922
|
|
|
|
|
INTC,2002-04-02,30.030000686645508,-3.6573608818033176
|
|
|
|
|
INTC,2002-04-03,29.8700008392334,-0.5328000124997123
|
|
|
|
|
INTC,2002-04-04,30.59000015258789,2.410442896301479
|
|
|
|
|
INTC,2002-04-05,30.049999237060547,-1.7652857562397206
|
|
|
|
|
INTC,2002-04-08,29.93000030517578,-0.3993308982742749
|
|
|
|
|
INTC,2002-04-09,28.459999084472656,-4.911464101952978
|
|
|
|
|
INTC,2002-04-10,29.260000228881836,2.810966866283726
|
|
|
|
|
INTC,2002-04-11,28.940000534057617,-1.0936421473720759
|
|
|
|
|
INTC,2002-04-12,28.389999389648438,-1.900487678851004
|
|
|
|
|
INTC,2002-04-15,28.110000610351562,-0.9862584900194427
|
|
|
|
|
INTC,2002-04-16,29.510000228881836,4.9804325440488295
|
|
|
|
|
INTC,2002-04-17,30.639999389648438,3.829207563545367
|
|
|
|
|
INTC,2002-04-18,30.450000762939453,-0.6200999689744635
|
|
|
|
|
INTC,2002-04-19,30.100000381469727,-1.149426511331031
|
|
|
|
|
INTC,2002-04-22,30.059999465942383,-0.1328934053833719
|
|
|
|
|
INTC,2002-04-23,29.540000915527344,-1.7298687945892732
|
|
|
|
|
INTC,2002-04-24,28.90999984741211,-2.1327049715292423
|
|
|
|
|
INTC,2002-04-25,29.09000015258789,0.6226229890205159
|
|
|
|
|
INTC,2002-04-26,28.1200008392334,-3.334476824566812
|
|
|
|
|
INTC,2002-04-29,28.040000915527344,-0.28449474153087184
|
|
|
|
|
INTC,2002-04-30,28.610000610351562,2.032809116309897
|
|
|
|
|
INTC,2002-05-01,28.6299991607666,0.06990055920448324
|
|
|
|
|
INTC,2002-05-02,27.8700008392334,-2.6545523709783247
|
|
|
|
|
INTC,2002-05-03,26.559999465942383,-4.700399475578376
|
|
|
|
|
INTC,2002-05-06,25.780000686645508,-2.936742450981822
|
|
|
|
|
INTC,2002-05-07,26.149999618530273,1.435216920209137
|
|
|
|
|
INTC,2002-05-08,28.979999542236328,10.822179598429793
|
|
|
|
|
INTC,2002-05-09,28.239999771118164,-2.553484412722873
|
|
|
|
|
INTC,2002-05-10,27.010000228881836,-4.3555224936449255
|
|
|
|
|
INTC,2002-05-13,28.520000457763672,5.5905228289009345
|
|
|
|
|
INTC,2002-05-14,30.149999618530273,5.715284483184102
|
|
|
|
|
INTC,2002-05-15,30.239999771118164,0.29850797255923656
|
|
|
|
|
INTC,2002-05-16,30.770000457763672,1.7526477865641432
|
|
|
|
|
INTC,2002-05-17,31.200000762939453,1.3974660343798906
|
|
|
|
|
INTC,2002-05-20,30.190000534057617,-3.2371801416157364
|
|
|
|
|
INTC,2002-05-21,29.06999969482422,-3.7098404088132253
|
|
|
|
|
INTC,2002-05-22,29.59000015258789,1.7887872831875429
|
|
|
|
|
INTC,2002-05-23,29.389999389648438,-0.6759065965126765
|
|
|
|
|
INTC,2002-05-24,28.65999984741211,-2.48383653418327
|
|
|
|
|
INTC,2002-05-28,28.350000381469727,-1.0816450369603658
|
|
|
|
|
INTC,2002-05-29,27.270000457763672,-3.809523489149469
|
|
|
|
|
INTC,2002-05-30,27.420000076293945,0.5500535974049425
|
|
|
|
|
INTC,2002-05-31,27.6200008392334,0.7293973828700562
|
|
|
|
|
INTC,2002-06-03,26.6200008392334,-3.620564698099249
|
|
|
|
|
INTC,2002-06-04,27.5,3.3057818671050843
|
|
|
|
|
INTC,2002-06-05,28.18000030517578,2.4727283824573787
|
|
|
|
|
INTC,2002-06-06,27.0,-4.187367964503008
|
|
|
|
|
INTC,2002-06-07,22.0,-18.518518518518523
|
|
|
|
|
INTC,2002-06-10,21.06999969482422,-4.227274114435364
|
|
|
|
|
INTC,2002-06-11,20.219999313354492,-4.0341736771763
|
|
|
|
|
INTC,2002-06-12,21.579999923706055,6.726017094636294
|
|
|
|
|
INTC,2002-06-13,21.110000610351562,-2.1779393652276546
|
|
|
|
|
INTC,2002-06-14,21.280000686645508,0.8053058805246316
|
|
|
|
|
INTC,2002-06-17,22.559999465942383,6.0150316635100065
|
|
|
|
|
INTC,2002-06-18,22.020000457763672,-2.3936126815690684
|
|
|
|
|
INTC,2002-06-19,20.09000015258789,-8.764760513414583
|
|
|
|
|
INTC,2002-06-20,19.239999771118164,-4.230962543622652
|
|
|
|
|
INTC,2002-06-21,18.729999542236328,-2.6507288718756405
|
|
|
|
|
INTC,2002-06-24,19.329999923706055,3.2034190930796402
|
|
|
|
|
INTC,2002-06-25,18.31999969482422,-5.225040004491599
|
|
|
|
|
INTC,2002-06-26,18.610000610351562,1.582974456103714
|
|
|
|
|
INTC,2002-06-27,18.649999618530273,0.21493286870963857
|
|
|
|
|
INTC,2002-06-28,18.270000457763672,-2.037529053829268
|
|
|
|
|
INTC,2002-07-01,17.540000915527344,-3.995618631340103
|
|
|
|
|
INTC,2002-07-02,16.56999969482422,-5.530223318542859
|
|
|
|
|
INTC,2002-07-03,17.75,7.121305533544242
|
|
|
|
|
INTC,2002-07-05,19.540000915527344,10.08451220015405
|
|
|
|
|
INTC,2002-07-08,18.5,-5.3224199938543215
|
|
|
|
|
INTC,2002-07-09,17.959999084472656,-2.918923867715373
|
|
|
|
|
INTC,2002-07-10,16.809999465942383,-6.403116242497509
|
|
|
|
|
INTC,2002-07-11,18.25,8.566333014912386
|
|
|
|
|
INTC,2002-07-12,17.989999771118164,-1.424658788393618
|
|
|
|
|
INTC,2002-07-15,19.1200008392334,6.281273387948461
|
|
|
|
|
INTC,2002-07-16,18.360000610351562,-3.9748964201003045
|
|
|
|
|
INTC,2002-07-17,19.440000534057617,5.88235233008183
|
|
|
|
|
INTC,2002-07-18,19.190000534057617,-1.2860081951233338
|
|
|
|
|
INTC,2002-07-19,18.649999618530273,-2.8139702996306415
|
|
|
|
|
INTC,2002-07-22,18.260000228881836,-2.0911495851235418
|
|
|
|
|
INTC,2002-07-23,17.809999465942383,-2.4644072141230655
|
|
|
|
|
INTC,2002-07-24,18.700000762939453,4.9972000206906175
|
|
|
|
|
INTC,2002-07-25,17.479999542236328,-6.524070432772289
|
|
|
|
|
INTC,2002-07-26,17.809999465942383,1.8878714665219842
|
|
|
|
|
INTC,2002-07-29,18.889999389648438,6.06400873717774
|
|
|
|
|
INTC,2002-07-30,18.969999313354492,0.4235041095337122
|
|
|
|
|
INTC,2002-07-31,18.790000915527344,-0.9488582200444906
|
|
|
|
|
INTC,2002-08-01,17.559999465942383,-6.546042520777817
|
|
|
|
|
INTC,2002-08-02,16.709999084472656,-4.840549016634665
|
|
|
|
|
INTC,2002-08-05,15.880000114440918,-4.967079685857034
|
|
|
|
|
INTC,2002-08-06,17.1299991607666,7.871530461696685
|
|
|
|
|
INTC,2002-08-07,17.719999313354492,3.44425091356213
|
|
|
|
|
INTC,2002-08-08,18.3799991607666,3.7246042493619402
|
|
|
|
|
INTC,2002-08-09,17.860000610351562,-2.8291543751808867
|
|
|
|
|
INTC,2002-08-12,17.530000686645508,-1.847703876979645
|
|
|
|
|
INTC,2002-08-13,16.700000762939453,-4.734739824273682
|
|
|
|
|
INTC,2002-08-14,18.290000915527344,9.520958562567316
|
|
|
|
|
INTC,2002-08-15,18.610000610351562,1.7495881837411797
|
|
|
|
|
INTC,2002-08-16,18.75,0.7522804140617012
|
|
|
|
|
INTC,2002-08-19,19.459999084472656,3.7866617838541616
|
|
|
|
|
INTC,2002-08-20,18.969999313354492,-2.517984553807817
|
|
|
|
|
INTC,2002-08-21,19.59000015258789,3.2683229397743263
|
|
|
|
|
INTC,2002-08-22,19.149999618530273,-2.2460466086290043
|
|
|
|
|
INTC,2002-08-23,17.959999084472656,-6.214102129308275
|
|
|
|
|
INTC,2002-08-26,18.1299991607666,0.9465483572374866
|
|
|
|
|
INTC,2002-08-27,17.18000030517578,-5.23992774167702
|
|
|
|
|
INTC,2002-08-28,16.84000015258789,-1.979046254646799
|
|
|
|
|
INTC,2002-08-29,17.139999389648438,1.7814681374242358
|
|
|
|
|
INTC,2002-08-30,16.670000076293945,-2.7421197788276674
|
|
|
|
|
INTC,2002-09-03,15.859999656677246,-4.859030689319455
|
|
|
|
|
INTC,2002-09-04,16.110000610351562,1.5762986071003127
|
|
|
|
|
INTC,2002-09-05,15.109999656677246,-6.2073303276708796
|
|
|
|
|
INTC,2002-09-06,16.219999313354492,7.346126286553067
|
|
|
|
|
INTC,2002-09-09,16.079999923706055,-0.863128209464048
|
|
|
|
|
INTC,2002-09-10,16.469999313354492,2.4253693501172124
|
|
|
|
|
INTC,2002-09-11,16.6200008392334,0.9107561149518606
|
|
|
|
|
INTC,2002-09-12,15.699999809265137,-5.5355053159594
|
|
|
|
|
INTC,2002-09-13,16.030000686645508,2.1019164419710634
|
|
|
|
|
INTC,2002-09-16,15.699999809265137,-2.058645435089046
|
|
|
|
|
INTC,2002-09-17,15.569999694824219,-0.8280262166895036
|
|
|
|
|
INTC,2002-09-18,15.279999732971191,-1.8625559893198251
|
|
|
|
|
INTC,2002-09-19,14.979999542236328,-1.963352067916091
|
|
|
|
|
INTC,2002-09-20,14.899999618530273,-0.5340449008726211
|
|
|
|
|
INTC,2002-09-23,14.130000114440918,-5.167782038945501
|
|
|
|
|
INTC,2002-09-24,14.34000015258789,1.48619983330609
|
|
|
|
|
INTC,2002-09-25,15.199999809265137,5.997208141745003
|
|
|
|
|
INTC,2002-09-26,15.149999618530273,-0.3289486273834408
|
|
|
|
|
INTC,2002-09-27,14.619999885559082,-3.498348160503828
|
|
|
|
|
INTC,2002-09-30,13.890000343322754,-4.993156962726008
|
|
|
|
|
INTC,2002-10-01,14.670000076293945,5.615548694684924
|
|
|
|
|
INTC,2002-10-02,14.300000190734863,-2.5221532626777954
|
|
|
|
|
INTC,2002-10-03,13.84000015258789,-3.2167834406394813
|
|
|
|
|
INTC,2002-10-04,13.710000038146973,-0.9393071749107529
|
|
|
|
|
INTC,2002-10-07,13.819999694824219,0.8023315563178812
|
|
|
|
|
INTC,2002-10-08,13.220000267028809,-4.341529964144053
|
|
|
|
|
INTC,2002-10-09,13.460000038146973,1.815429396902002
|
|
|
|
|
INTC,2002-10-10,14.180000305175781,5.349184732453605
|
|
|
|
|
INTC,2002-10-11,15.220000267028809,7.334273197959118
|
|
|
|
|
INTC,2002-10-14,15.100000381469727,-0.7884355023241252
|
|
|
|
|
INTC,2002-10-15,16.520000457763672,9.403973777620077
|
|
|
|
|
INTC,2002-10-16,13.539999961853027,-18.03874342212972
|
|
|
|
|
INTC,2002-10-17,14.229999542236328,5.096008732106894
|
|
|
|
|
INTC,2002-10-18,14.460000038146973,1.6163071209382318
|
|
|
|
|
INTC,2002-10-21,15.449999809265137,6.846471428122003
|
|
|
|
|
INTC,2002-10-22,15.119999885559082,-2.1359218626537335
|
|
|
|
|
INTC,2002-10-23,16.15999984741211,6.878306678072921
|
|
|
|
|
INTC,2002-10-24,15.630000114440918,-3.279701348859021
|
|
|
|
|
INTC,2002-10-25,16.59000015258789,6.142034748035652
|
|
|
|
|
INTC,2002-10-28,16.809999465942383,1.3260959091683677
|
|
|
|
|
INTC,2002-10-29,16.399999618530273,-2.439023560011311
|
|
|
|
|
INTC,2002-10-30,16.989999771118164,3.5975619897042677
|
|
|
|
|
INTC,2002-10-31,17.299999237060547,1.8245995886907673
|
|
|
|
|
INTC,2002-11-01,18.299999237060547,5.7803470757257225
|
|
|
|
|
INTC,2002-11-04,18.770000457763672,2.56831278851255
|
|
|
|
|
INTC,2002-11-05,18.350000381469727,-2.237613564469698
|
|
|
|
|
INTC,2002-11-06,19.149999618530273,4.3596687761838115
|
|
|
|
|
INTC,2002-11-07,18.440000534057617,-3.707567094600017
|
|
|
|
|
INTC,2002-11-08,18.149999618530273,-1.5726730321494742
|
|
|
|
|
INTC,2002-11-11,17.34000015258789,-4.462807068686725
|
|
|
|
|
INTC,2002-11-12,17.790000915527344,2.5951600863872715
|
|
|
|
|
INTC,2002-11-13,18.1200008392334,1.854974180569191
|
|
|
|
|
INTC,2002-11-14,19.209999084472656,6.015442575914198
|
|
|
|
|
INTC,2002-11-15,18.799999237060547,-2.1343043568570974
|
|
|
|
|
INTC,2002-11-18,18.549999237060547,-1.3297872880078332
|
|
|
|
|
INTC,2002-11-19,18.149999618530273,-2.1563322640527405
|
|
|
|
|
INTC,2002-11-20,19.149999618530273,5.509641989077774
|
|
|
|
|
INTC,2002-11-21,20.209999084472656,5.535245363225427
|
|
|
|
|
INTC,2002-11-22,20.049999237060547,-0.7916865643751381
|
|
|
|
|
INTC,2002-11-25,20.479999542236328,2.14464000767125
|
|
|
|
|
INTC,2002-11-26,20.200000762939453,-1.3671815700944112
|
|
|
|
|
INTC,2002-11-27,20.899999618530273,3.4653407383780532
|
|
|
|
|
INTC,2002-11-29,20.8799991607666,-0.09569597190776102
|
|
|
|
|
INTC,2002-12-02,21.049999237060547,0.8141766433275244
|
|
|
|
|
INTC,2002-12-03,20.309999465942383,-3.515438470018195
|
|
|
|
|
INTC,2002-12-04,19.670000076293945,-3.151154143167978
|
|
|
|
|
INTC,2002-12-05,18.959999084472656,-3.6095627303884714
|
|
|
|
|
INTC,2002-12-06,18.709999084472656,-1.3185654645138545
|
|
|
|
|
INTC,2002-12-09,17.68000030517578,-5.505071243705551
|
|
|
|
|
INTC,2002-12-10,18.1299991607666,2.5452423519420675
|
|
|
|
|
INTC,2002-12-11,18.15999984741211,0.16547538904705394
|
|
|
|
|
INTC,2002-12-12,18.190000534057617,0.16520202036116594
|
|
|
|
|
INTC,2002-12-13,17.579999923706055,-3.3534941860471235
|
|
|
|
|
INTC,2002-12-16,18.219999313354492,3.6404971127754093
|
|
|
|
|
INTC,2002-12-17,17.889999389648438,-1.8111961368965535
|
|
|
|
|
INTC,2002-12-18,17.1299991607666,-4.248184766968688
|
|
|
|
|
INTC,2002-12-19,17.0,-0.7588976481933685
|
|
|
|
|
INTC,2002-12-20,17.010000228881836,0.05882487577550943
|
|
|
|
|
INTC,2002-12-23,17.209999084472656,1.1757722098747259
|
|
|
|
|
INTC,2002-12-24,16.780000686645508,-2.4985381795580963
|
|
|
|
|
INTC,2002-12-26,16.690000534057617,-0.5363536883494779
|
|
|
|
|
INTC,2002-12-27,16.399999618530273,-1.7375728355164988
|
|
|
|
|
INTC,2002-12-30,15.760000228881836,-3.902435393506387
|
|
|
|
|
INTC,2002-12-31,15.569999694824219,-1.2055871275269525
|
|
|
|
|
INTC,2003-01-02,16.690000534057617,7.193326019175905
|
|
|
|
|
INTC,2003-01-03,16.540000915527344,-0.8987394471569043
|
|
|
|
|
INTC,2003-01-06,17.18000030517578,3.8694035926420067
|
|
|
|
|
INTC,2003-01-07,17.360000610351562,1.047731676241903
|
|
|
|
|
INTC,2003-01-08,16.68000030517578,-3.917052311451563
|
|
|
|
|
INTC,2003-01-09,17.059999465942383,2.2781723849770508
|
|
|
|
|
INTC,2003-01-10,17.420000076293945,2.1102029403356592
|
|
|
|
|
INTC,2003-01-13,17.3799991607666,-0.22962637974829336
|
|
|
|
|
INTC,2003-01-14,17.790000915527344,2.359043582040421
|
|
|
|
|
INTC,2003-01-15,17.350000381469727,-2.473302481247086
|
|
|
|
|
INTC,2003-01-16,17.200000762939453,-0.8645510964396141
|
|
|
|
|
INTC,2003-01-17,16.34000015258789,-5.0000033267707185
|
|
|
|
|
INTC,2003-01-21,16.290000915527344,-0.3059928800100309
|
|
|
|
|
INTC,2003-01-22,16.25,-0.2455550231996284
|
|
|
|
|
INTC,2003-01-23,16.670000076293945,2.5846158541165787
|
|
|
|
|
INTC,2003-01-24,15.850000381469727,-4.919014343559136
|
|
|
|
|
INTC,2003-01-27,15.880000114440918,0.18927275866986726
|
|
|
|
|
INTC,2003-01-28,16.030000686645508,0.944587979367717
|
|
|
|
|
INTC,2003-01-29,16.65999984741211,3.930125600627399
|
|
|
|
|
INTC,2003-01-30,15.779999732971191,-5.282113580436876
|
|
|
|
|
INTC,2003-01-31,15.65999984741211,-0.760455561405049
|
|
|
|
|
INTC,2003-02-03,15.779999732971191,0.7662828015857936
|
|
|
|
|
INTC,2003-02-04,15.640000343322754,-0.8871951331907768
|
|
|
|
|
INTC,2003-02-05,15.579999923706055,-0.3836343881048254
|
|
|
|
|
INTC,2003-02-06,15.40999984741211,-1.0911429854070676
|
|
|
|
|
INTC,2003-02-07,15.050000190734863,-2.3361431553661105
|
|
|
|
|
INTC,2003-02-10,15.270000457763672,1.461795775685415
|
|
|
|
|
INTC,2003-02-11,15.34000015258789,0.4584131809153291
|
|
|
|
|
INTC,2003-02-12,15.149999618530273,-1.2385953857084187
|
|
|
|
|
INTC,2003-02-13,15.529999732971191,2.5082516436246705
|
|
|
|
|
INTC,2003-02-14,16.149999618530273,3.992272351703785
|
|
|
|
|
INTC,2003-02-18,16.729999542236328,3.5913308817702383
|
|
|
|
|
INTC,2003-02-19,16.780000686645508,0.29887116423970017
|
|
|
|
|
INTC,2003-02-20,16.959999084472656,1.0726960099018523
|
|
|
|
|
INTC,2003-02-21,16.790000915527344,-1.0023477483613208
|
|
|
|
|
INTC,2003-02-24,16.540000915527344,-1.4889814554375658
|
|
|
|
|
INTC,2003-02-25,16.729999542236328,1.1487219842329033
|
|
|
|
|
INTC,2003-02-26,16.239999771118164,-2.9288690049340205
|
|
|
|
|
INTC,2003-02-27,16.700000762939453,2.832518462465572
|
|
|
|
|
INTC,2003-02-28,17.25,3.2934084546936138
|
|
|
|
|
INTC,2003-03-03,16.65999984741211,-3.420290739639942
|
|
|
|
|
INTC,2003-03-04,16.6200008392334,-0.24009008730527803
|
|
|
|
|
INTC,2003-03-05,16.979999542236328,2.1660570687404013
|
|
|
|
|
INTC,2003-03-06,16.65999984741211,-1.8845683359899223
|
|
|
|
|
INTC,2003-03-07,16.010000228881836,-3.9015583702495693
|
|
|
|
|
INTC,2003-03-10,15.899999618530273,-0.6870743833789716
|
|
|
|
|
INTC,2003-03-11,15.850000381469727,-0.31446061798816594
|
|
|
|
|
INTC,2003-03-12,16.170000076293945,2.0189254708052218
|
|
|
|
|
INTC,2003-03-13,17.350000381469727,7.297466293186505
|
|
|
|
|
INTC,2003-03-14,17.170000076293945,-1.0374657130729936
|
|
|
|
|
INTC,2003-03-17,18.059999465942383,5.183455944634674
|
|
|
|
|
INTC,2003-03-18,18.25,1.0520517147075248
|
|
|
|
|
INTC,2003-03-19,17.979999542236328,-1.4794545630886113
|
|
|
|
|
INTC,2003-03-20,18.270000457763672,1.6129083587911763
|
|
|
|
|
INTC,2003-03-21,18.920000076293945,3.5577427599574163
|
|
|
|
|
INTC,2003-03-24,17.81999969482422,-5.8139554811523775
|
|
|
|
|
INTC,2003-03-25,18.040000915527344,1.234574772563124
|
|
|
|
|
INTC,2003-03-26,17.889999389648438,-0.8314940036937446
|
|
|
|
|
INTC,2003-03-27,17.579999923706055,-1.732808700495292
|
|
|
|
|
INTC,2003-03-28,17.219999313354492,-2.0477850507047646
|
|
|
|
|
INTC,2003-03-31,16.280000686645508,-5.4587611160936245
|
|
|
|
|
INTC,2003-04-01,16.420000076293945,0.8599470745924487
|
|
|
|
|
INTC,2003-04-02,17.520000457763672,6.699149673317173
|
|
|
|
|
INTC,2003-04-03,17.56999969482422,0.28538376572011526
|
|
|
|
|
INTC,2003-04-04,17.049999237060547,-2.959592867362737
|
|
|
|
|
INTC,2003-04-07,17.350000381469727,1.759537582600501
|
|
|
|
|
INTC,2003-04-08,17.100000381469727,-1.4409221585205634
|
|
|
|
|
INTC,2003-04-09,16.68000030517578,-2.4561407422486026
|
|
|
|
|
INTC,2003-04-10,16.8799991607666,1.19903388448237
|
|
|
|
|
INTC,2003-04-11,16.739999771118164,-0.8293803116639409
|
|
|
|
|
INTC,2003-04-14,17.15999984741211,2.508961063539439
|
|
|
|
|
INTC,2003-04-15,17.1299991607666,-0.17482917781046492
|
|
|
|
|
INTC,2003-04-16,18.15999984741211,6.012847268577537
|
|
|
|
|
INTC,2003-04-17,18.65999984741211,2.7533039878921084
|
|
|
|
|
INTC,2003-04-21,18.649999618530273,-0.05359179508901413
|
|
|
|
|
INTC,2003-04-22,19.0,1.8766776870170698
|
|
|
|
|
INTC,2003-04-23,19.479999542236328,2.526313380191203
|
|
|
|
|
INTC,2003-04-24,18.950000762939453,-2.7207330172043243
|
|
|
|
|
INTC,2003-04-25,18.280000686645508,-3.5356203130306185
|
|
|
|
|
INTC,2003-04-28,18.75,2.571112120897512
|
|
|
|
|
INTC,2003-04-29,18.920000076293945,0.9066670735677018
|
|
|
|
|
INTC,2003-04-30,18.399999618530273,-2.7484167847082297
|
|
|
|
|
INTC,2003-05-01,18.530000686645508,0.7065275587522901
|
|
|
|
|
INTC,2003-05-02,19.030000686645508,2.69832693724803
|
|
|
|
|
INTC,2003-05-05,19.020000457763672,-0.05254980830796674
|
|
|
|
|
INTC,2003-05-06,19.530000686645508,2.681389151458524
|
|
|
|
|
INTC,2003-05-07,19.200000762939453,-1.6897076912634534
|
|
|
|
|
INTC,2003-05-08,18.8700008392334,-1.718749534338726
|
|
|
|
|
INTC,2003-05-09,19.579999923706055,3.762581096427242
|
|
|
|
|
INTC,2003-05-12,19.989999771118164,2.093972671142419
|
|
|
|
|
INTC,2003-05-13,19.829999923706055,-0.8003994459433672
|
|
|
|
|
INTC,2003-05-14,19.65999984741211,-0.8572873270196846
|
|
|
|
|
INTC,2003-05-15,20.0,1.729400586097385
|
|
|
|
|
INTC,2003-05-16,19.5,-2.500000000000002
|
|
|
|
|
INTC,2003-05-19,18.670000076293945,-4.25640986515925
|
|
|
|
|
INTC,2003-05-20,18.65999984741211,-0.05356308966776302
|
|
|
|
|
INTC,2003-05-21,18.84000015258789,0.9646318684227939
|
|
|
|
|
INTC,2003-05-22,18.770000457763672,-0.3715482710046736
|
|
|
|
|
INTC,2003-05-23,18.809999465942383,0.2131007309707611
|
|
|
|
|
INTC,2003-05-27,19.780000686645508,5.156838108684814
|
|
|
|
|
INTC,2003-05-28,19.739999771118164,-0.20222909069134154
|
|
|
|
|
INTC,2003-05-29,20.829999923706055,5.521784018370068
|
|
|
|
|
INTC,2003-05-30,20.81999969482422,-0.04800878021345989
|
|
|
|
|
INTC,2003-06-02,20.3799991607666,-2.1133551417246155
|
|
|
|
|
INTC,2003-06-03,21.100000381469727,3.5328815032004135
|
|
|
|
|
INTC,2003-06-04,21.3799991607666,1.3270084086954403
|
|
|
|
|
INTC,2003-06-05,21.84000015258789,2.151548222066424
|
|
|
|
|
INTC,2003-06-06,21.760000228881836,-0.3663000144099149
|
|
|
|
|
INTC,2003-06-09,21.670000076293945,-0.413603638057114
|
|
|
|
|
INTC,2003-06-10,21.969999313354492,1.384398874039383
|
|
|
|
|
INTC,2003-06-11,21.889999389648438,-0.36413257262791765
|
|
|
|
|
INTC,2003-06-12,22.139999389648438,1.1420740382396932
|
|
|
|
|
INTC,2003-06-13,21.360000610351562,-3.5230298139103056
|
|
|
|
|
INTC,2003-06-16,21.8700008392334,2.3876414527566947
|
|
|
|
|
INTC,2003-06-17,21.450000762939453,-1.9204392326336417
|
|
|
|
|
INTC,2003-06-18,21.75,1.3985977920283998
|
|
|
|
|
INTC,2003-06-19,21.1200008392334,-2.8965478655935684
|
|
|
|
|
INTC,2003-06-20,20.670000076293945,-2.1306853459187036
|
|
|
|
|
INTC,2003-06-23,20.360000610351562,-1.4997555142629904
|
|
|
|
|
INTC,2003-06-24,20.450000762939453,0.44204395820170994
|
|
|
|
|
INTC,2003-06-25,20.040000915527344,-2.0048891546015635
|
|
|
|
|
INTC,2003-06-26,20.6299991607666,2.9441028856546536
|
|
|
|
|
INTC,2003-06-27,20.56999969482422,-0.2908360076741445
|
|
|
|
|
INTC,2003-06-30,20.809999465942383,1.1667465954243728
|
|
|
|
|
INTC,2003-07-01,21.40999984741211,2.8832311238243147
|
|
|
|
|
INTC,2003-07-02,22.209999084472656,3.7365681586272625
|
|
|
|
|
INTC,2003-07-03,21.719999313354492,-2.2062124777876724
|
|
|
|
|
INTC,2003-07-07,22.90999984741211,5.478823994832949
|
|
|
|
|
INTC,2003-07-08,23.149999618530273,1.0475764850137015
|
|
|
|
|
INTC,2003-07-09,23.479999542236328,1.4254856550490302
|
|
|
|
|
INTC,2003-07-10,22.90999984741211,-2.4275967033086654
|
|
|
|
|
INTC,2003-07-11,23.34000015258789,1.8769109910070636
|
|
|
|
|
INTC,2003-07-14,24.020000457763672,2.9134545875330042
|
|
|
|
|
INTC,2003-07-15,24.100000381469727,0.33305546287030197
|
|
|
|
|
INTC,2003-07-16,25.309999465942383,5.020743009626738
|
|
|
|
|
INTC,2003-07-17,24.93000030517578,-1.5013795684900577
|
|
|
|
|
INTC,2003-07-18,24.65999984741211,-1.0830343139130116
|
|
|
|
|
INTC,2003-07-21,24.059999465942383,-2.433091586303038
|
|
|
|
|
INTC,2003-07-22,24.420000076293945,1.4962619216228656
|
|
|
|
|
INTC,2003-07-23,24.809999465942383,1.5970490926698888
|
|
|
|
|
INTC,2003-07-24,23.969999313354492,-3.385732247761597
|
|
|
|
|
INTC,2003-07-25,24.90999984741211,3.921570967813559
|
|
|
|
|
INTC,2003-07-28,24.760000228881836,-0.6021662763914359
|
|
|
|
|
INTC,2003-07-29,24.899999618530273,0.5654256395568602
|
|
|
|
|
INTC,2003-07-30,24.489999771118164,-1.646585757804564
|
|
|
|
|
INTC,2003-07-31,24.889999389648438,1.6333181799454533
|
|
|
|
|
INTC,2003-08-01,25.020000457763672,0.5223024158421685
|
|
|
|
|
INTC,2003-08-04,25.1299991607666,0.4396430894900272
|
|
|
|
|
INTC,2003-08-05,24.270000457763672,-3.42219948954704
|
|
|
|
|
INTC,2003-08-06,24.139999389648438,-0.5356450995601336
|
|
|
|
|
INTC,2003-08-07,23.989999771118164,-0.6213737461592261
|
|
|
|
|
INTC,2003-08-08,23.579999923706055,-1.709044815855787
|
|
|
|
|
INTC,2003-08-11,23.899999618530273,1.357080983289194
|
|
|
|
|
INTC,2003-08-12,24.3700008392334,1.9665323355851472
|
|
|
|
|
INTC,2003-08-13,24.709999084472656,1.395150732583872
|
|
|
|
|
INTC,2003-08-14,25.139999389648438,1.7401874589545674
|
|
|
|
|
INTC,2003-08-15,25.049999237060547,-0.3579958423744034
|
|
|
|
|
INTC,2003-08-18,26.190000534057617,4.550903519831162
|
|
|
|
|
INTC,2003-08-19,26.469999313354492,1.0691056647087915
|
|
|
|
|
INTC,2003-08-20,26.360000610351562,-0.4155599012329203
|
|
|
|
|
INTC,2003-08-21,26.389999389648438,0.11380416768691504
|
|
|
|
|
INTC,2003-08-22,27.389999389648438,3.7893142217815035
|
|
|
|
|
INTC,2003-08-25,27.239999771118164,-0.54764374542835
|
|
|
|
|
INTC,2003-08-26,27.709999084472656,1.7254013116873024
|
|
|
|
|
INTC,2003-08-27,28.020000457763672,1.1187346933718478
|
|
|
|
|
INTC,2003-08-28,28.299999237060547,0.999281851258127
|
|
|
|
|
INTC,2003-08-29,28.59000015258789,1.0247382450370157
|
|
|
|
|
INTC,2003-09-02,28.739999771118164,0.5246576345915077
|
|
|
|
|
INTC,2003-09-03,28.219999313354492,-1.8093265897873745
|
|
|
|
|
INTC,2003-09-04,28.600000381469727,1.3465665391969361
|
|
|
|
|
INTC,2003-09-05,28.709999084472656,0.38461084453060845
|
|
|
|
|
INTC,2003-09-08,29.18000030517578,1.6370645617934443
|
|
|
|
|
INTC,2003-09-09,28.790000915527344,-1.3365297654889363
|
|
|
|
|
INTC,2003-09-10,27.65999984741211,-3.924977534494589
|
|
|
|
|
INTC,2003-09-11,28.030000686645508,1.3376747696114633
|
|
|
|
|
INTC,2003-09-12,28.34000015258789,1.1059559698479715
|
|
|
|
|
INTC,2003-09-15,27.989999771118164,-1.2350048679790393
|
|
|
|
|
INTC,2003-09-16,28.90999984741211,3.286888473801497
|
|
|
|
|
INTC,2003-09-17,28.8799991607666,-0.10377269734989092
|
|
|
|
|
INTC,2003-09-18,29.15999984741211,0.9695314916279063
|
|
|
|
|
INTC,2003-09-19,29.170000076293945,0.03429433790866909
|
|
|
|
|
INTC,2003-09-22,28.520000457763672,-2.228315450223528
|
|
|
|
|
INTC,2003-09-23,28.940000534057617,1.472651015261861
|
|
|
|
|
INTC,2003-09-24,27.780000686645508,-4.008292418816584
|
|
|
|
|
INTC,2003-09-25,27.450000762939453,-1.1879046636046109
|
|
|
|
|
INTC,2003-09-26,27.270000457763672,-0.6557387984440499
|
|
|
|
|
INTC,2003-09-29,28.3700008392334,4.033738038154522
|
|
|
|
|
INTC,2003-09-30,27.520000457763672,-2.9961239207798918
|
|
|
|
|
INTC,2003-10-01,28.6299991607666,4.033425452541328
|
|
|
|
|
INTC,2003-10-02,28.6200008392334,-0.03492253519484789
|
|
|
|
|
INTC,2003-10-03,29.610000610351562,3.4591185956956094
|
|
|
|
|
INTC,2003-10-06,29.559999465942383,-0.16886573245020742
|
|
|
|
|
INTC,2003-10-07,29.950000762939453,1.3193548851258008
|
|
|
|
|
INTC,2003-10-08,29.670000076293945,-0.9348937546338365
|
|
|
|
|
INTC,2003-10-09,29.770000457763672,0.33704206677649395
|
|
|
|
|
INTC,2003-10-10,30.43000030517578,2.2169964301763656
|
|
|
|
|
INTC,2003-10-13,30.799999237060547,1.215901834288946
|
|
|
|
|
INTC,2003-10-14,31.079999923706055,0.9090931609783803
|
|
|
|
|
INTC,2003-10-15,31.760000228881836,2.1879031751770306
|
|
|
|
|
INTC,2003-10-16,32.22999954223633,1.4798466938519939
|
|
|
|
|
INTC,2003-10-17,31.65999984741211,-1.7685377068567876
|
|
|
|
|
INTC,2003-10-20,32.15999984741211,1.5792798560005927
|
|
|
|
|
INTC,2003-10-21,32.119998931884766,-0.1243809568318821
|
|
|
|
|
INTC,2003-10-22,31.520000457763672,-1.8679903302409206
|
|
|
|
|
INTC,2003-10-23,31.219999313354492,-0.9517802666633157
|
|
|
|
|
INTC,2003-10-24,31.079999923706055,-0.44842854813437194
|
|
|
|
|
INTC,2003-10-27,31.420000076293945,1.0939515875885153
|
|
|
|
|
INTC,2003-10-28,32.66999816894531,3.9783516537750696
|
|
|
|
|
INTC,2003-10-29,32.79999923706055,0.3979218714459831
|
|
|
|
|
INTC,2003-10-30,32.88999938964844,0.2743907154918457
|
|
|
|
|
INTC,2003-10-31,32.95000076293945,0.18243044817416454
|
|
|
|
|
INTC,2003-11-03,34.040000915527344,3.3080428751123714
|
|
|
|
|
INTC,2003-11-04,33.68000030517578,-1.0575810830467658
|
|
|
|
|
INTC,2003-11-05,33.7400016784668,0.17815134426169
|
|
|
|
|
INTC,2003-11-06,34.119998931884766,1.1262514360231624
|
|
|
|
|
INTC,2003-11-07,33.869998931884766,-0.7327081120344858
|
|
|
|
|
INTC,2003-11-10,33.38999938964844,-1.4171820412561709
|
|
|
|
|
INTC,2003-11-11,33.40999984741211,0.05989954516103513
|
|
|
|
|
INTC,2003-11-12,34.099998474121094,2.06524582418528
|
|
|
|
|
INTC,2003-11-13,33.779998779296875,-0.9384155693352048
|
|
|
|
|
INTC,2003-11-14,32.79999923706055,-2.9011236756969705
|
|
|
|
|
INTC,2003-11-17,32.22999954223633,-1.7378039880567409
|
|
|
|
|
INTC,2003-11-18,31.84000015258789,-1.2100508693379197
|
|
|
|
|
INTC,2003-11-19,32.52000045776367,2.1356793401915652
|
|
|
|
|
INTC,2003-11-20,31.829999923706055,-2.1217728300889083
|
|
|
|
|
INTC,2003-11-21,32.31999969482422,1.5394274969923183
|
|
|
|
|
INTC,2003-11-24,33.459999084472656,3.5272258676134705
|
|
|
|
|
INTC,2003-11-25,33.06999969482422,-1.1655690386119022
|
|
|
|
|
INTC,2003-11-26,33.349998474121094,0.8466851583935675
|
|
|
|
|
INTC,2003-11-28,33.540000915527344,0.5697224890540475
|
|
|
|
|
INTC,2003-12-01,34.040000915527344,1.4907572640182165
|
|
|
|
|
INTC,2003-12-02,33.849998474121094,-0.5581740196710205
|
|
|
|
|
INTC,2003-12-03,33.34000015258789,-1.5066420813079406
|
|
|
|
|
INTC,2003-12-04,33.540000915527344,0.5998823096103889
|
|
|
|
|
INTC,2003-12-05,32.099998474121094,-4.293388199460669
|
|
|
|
|
INTC,2003-12-08,31.639999389648438,-1.4330190228622808
|
|
|
|
|
INTC,2003-12-09,30.25,-4.393171354178971
|
|
|
|
|
INTC,2003-12-10,30.420000076293945,0.561983723285775
|
|
|
|
|
INTC,2003-12-11,30.90999984741211,1.6107816235675143
|
|
|
|
|
INTC,2003-12-12,30.860000610351562,-0.16175748077440488
|
|
|
|
|
INTC,2003-12-15,30.239999771118164,-2.009075913710212
|
|
|
|
|
INTC,2003-12-16,30.260000228881836,0.06613908040691285
|
|
|
|
|
INTC,2003-12-17,30.170000076293945,-0.2974228417288338
|
|
|
|
|
INTC,2003-12-18,30.899999618530273,2.4196206178001445
|
|
|
|
|
INTC,2003-12-19,30.56999969482422,-1.0679609313268723
|
|
|
|
|
INTC,2003-12-22,30.420000076293945,-0.4906758914874021
|
|
|
|
|
INTC,2003-12-23,31.110000610351562,2.268246325861556
|
|
|
|
|
INTC,2003-12-24,31.079999923706055,-0.09643422069084417
|
|
|
|
|
INTC,2003-12-26,31.360000610351562,0.9009031123965228
|
|
|
|
|
INTC,2003-12-29,32.150001525878906,2.5191355234431168
|
|
|
|
|
INTC,2003-12-30,32.040000915527344,-0.3421480719464909
|
|
|
|
|
INTC,2003-12-31,32.04999923706055,0.031205746715068372
|
|
|
|
|
INTC,2004-01-02,32.15999984741211,0.3432156410923204
|
|
|
|
|
INTC,2004-01-05,32.90999984741211,2.332089563303752
|
|
|
|
|
INTC,2004-01-06,32.900001525878906,-0.030380800910245753
|
|
|
|
|
INTC,2004-01-07,33.9900016784668,3.3130702189497097
|
|
|
|
|
INTC,2004-01-08,34.2400016784668,0.7355104079279196
|
|
|
|
|
INTC,2004-01-09,33.970001220703125,-0.7885527001404102
|
|
|
|
|
INTC,2004-01-12,34.150001525878906,0.5298801845967649
|
|
|
|
|
INTC,2004-01-13,33.59000015258789,-1.6398282526185137
|
|
|
|
|
INTC,2004-01-14,33.38999938964844,-0.5954175707976073
|
|
|
|
|
INTC,2004-01-15,33.060001373291016,-0.9883139334819102
|
|
|
|
|
INTC,2004-01-16,32.88999938964844,-0.5142225546908796
|
|
|
|
|
INTC,2004-01-20,32.61000061035156,-0.8513188947793071
|
|
|
|
|
INTC,2004-01-21,32.20000076293945,-1.257282550561989
|
|
|
|
|
INTC,2004-01-22,31.6299991607666,-1.7701912691533095
|
|
|
|
|
INTC,2004-01-23,31.75,0.37938932158507743
|
|
|
|
|
INTC,2004-01-26,32.43000030517578,2.141733244648125
|
|
|
|
|
INTC,2004-01-27,31.6299991607666,-2.46685518618851
|
|
|
|
|
INTC,2004-01-28,31.3799991607666,-0.7903888922959457
|
|
|
|
|
INTC,2004-01-29,30.889999389648438,-1.5615034551396567
|
|
|
|
|
INTC,2004-01-30,30.520000457763672,-1.1977952062011243
|
|
|
|
|
INTC,2004-02-02,30.31999969482422,-0.655310484730276
|
|
|
|
|
INTC,2004-02-03,31.399999618530273,3.5620050612679144
|
|
|
|
|
INTC,2004-02-04,30.020000457763672,-4.394901839273313
|
|
|
|
|
INTC,2004-02-05,29.920000076293945,-0.33311252479966136
|
|
|
|
|
INTC,2004-02-06,30.8799991607666,3.208553081633436
|
|
|
|
|
INTC,2004-02-09,30.56999969482422,-1.0038843081843107
|
|
|
|
|
INTC,2004-02-10,30.540000915527344,-0.09813143472799934
|
|
|
|
|
INTC,2004-02-11,30.989999771118164,1.4734736152611783
|
|
|
|
|
INTC,2004-02-12,30.739999771118164,-0.806711848487951
|
|
|
|
|
INTC,2004-02-13,30.139999389648438,-1.9518555170369822
|
|
|
|
|
INTC,2004-02-17,30.809999465942383,2.2229598203776124
|
|
|
|
|
INTC,2004-02-18,30.600000381469727,-0.6815939244166236
|
|
|
|
|
INTC,2004-02-19,29.889999389648438,-2.3202646502293534
|
|
|
|
|
INTC,2004-02-20,30.0,0.36801810838997806
|
|
|
|
|
INTC,2004-02-23,29.0,-3.3333333333333326
|
|
|
|
|
INTC,2004-02-24,29.200000762939453,0.6896578032394851
|
|
|
|
|
INTC,2004-02-25,29.6200008392334,1.43835638808274
|
|
|
|
|
INTC,2004-02-26,29.5,-0.40513448964677456
|
|
|
|
|
INTC,2004-02-27,29.200000762939453,-1.0169465663069421
|
|
|
|
|
INTC,2004-03-01,29.690000534057617,1.6780813640939085
|
|
|
|
|
INTC,2004-03-02,29.600000381469727,-0.30313287628489505
|
|
|
|
|
INTC,2004-03-03,29.040000915527344,-1.89189006326147
|
|
|
|
|
INTC,2004-03-04,29.649999618530273,2.100546431721262
|
|
|
|
|
INTC,2004-03-05,28.950000762939453,-2.3608730677802225
|
|
|
|
|
INTC,2004-03-08,27.700000762939453,-4.317789178092857
|
|
|
|
|
INTC,2004-03-09,27.979999542236328,1.0108258901981415
|
|
|
|
|
INTC,2004-03-10,27.309999465942383,-2.3945678600979514
|
|
|
|
|
INTC,2004-03-11,27.079999923706055,-0.8421806910804075
|
|
|
|
|
INTC,2004-03-12,27.690000534057617,2.252587193759781
|
|
|
|
|
INTC,2004-03-15,27.100000381469727,-2.130733626610859
|
|
|
|
|
INTC,2004-03-16,27.15999984741211,0.22140024021330973
|
|
|
|
|
INTC,2004-03-17,27.790000915527344,2.319591574575286
|
|
|
|
|
INTC,2004-03-18,27.200000762939453,-2.1230663301570307
|
|
|
|
|
INTC,2004-03-19,26.489999771118164,-2.6102976908319753
|
|
|
|
|
INTC,2004-03-22,26.229999542236328,-0.9815033262677186
|
|
|
|
|
INTC,2004-03-23,26.15999984741211,-0.2668688373840933
|
|
|
|
|
INTC,2004-03-24,26.530000686645508,1.4143763050136204
|
|
|
|
|
INTC,2004-03-25,27.790000915527344,4.749341109199778
|
|
|
|
|
INTC,2004-03-26,27.3799991607666,-1.4753571113833908
|
|
|
|
|
INTC,2004-03-29,27.690000534057617,1.1322183447515455
|
|
|
|
|
INTC,2004-03-30,27.43000030517578,-0.9389679446269672
|
|
|
|
|
INTC,2004-03-31,27.200000762939453,-0.8384963167241688
|
|
|
|
|
INTC,2004-04-01,27.3799991607666,0.6617587969791616
|
|
|
|
|
INTC,2004-04-02,28.1200008392334,2.7027089158101925
|
|
|
|
|
INTC,2004-04-05,28.549999237060547,1.529154996422366
|
|
|
|
|
INTC,2004-04-06,28.270000457763672,-0.9807313022040631
|
|
|
|
|
INTC,2004-04-07,27.6200008392334,-2.2992557764595523
|
|
|
|
|
INTC,2004-04-08,27.3700008392334,-0.905141174524815
|
|
|
|
|
INTC,2004-04-12,27.600000381469727,0.8403344361854526
|
|
|
|
|
INTC,2004-04-13,27.670000076293945,0.2536220791910404
|
|
|
|
|
INTC,2004-04-14,27.3700008392334,-1.084203961811947
|
|
|
|
|
INTC,2004-04-15,26.65999984741211,-2.5940846549172947
|
|
|
|
|
INTC,2004-04-16,26.450000762939453,-0.7876934946533409
|
|
|
|
|
INTC,2004-04-19,26.68000030517578,0.8695634616335823
|
|
|
|
|
INTC,2004-04-20,26.06999969482422,-2.2863590831115
|
|
|
|
|
INTC,2004-04-21,26.280000686645508,0.8055274042177318
|
|
|
|
|
INTC,2004-04-22,26.520000457763672,0.91324111433575
|
|
|
|
|
INTC,2004-04-23,27.530000686645508,3.808447252821079
|
|
|
|
|
INTC,2004-04-26,27.149999618530273,-1.3803162318828721
|
|
|
|
|
INTC,2004-04-27,26.8799991607666,-0.9944768381484392
|
|
|
|
|
INTC,2004-04-28,26.350000381469727,-1.97172171072999
|
|
|
|
|
INTC,2004-04-29,26.1299991607666,-0.8349192315679765
|
|
|
|
|
INTC,2004-04-30,25.729999542236328,-1.5308060902308074
|
|
|
|
|
INTC,2004-05-03,26.040000915527344,1.204824635858004
|
|
|
|
|
INTC,2004-05-04,26.280000686645508,0.9216580748085068
|
|
|
|
|
INTC,2004-05-05,26.200000762939453,-0.3044137047785833
|
|
|
|
|
INTC,2004-05-06,25.979999542236328,-0.8396992912088841
|
|
|
|
|
INTC,2004-05-07,26.469999313354492,1.8860653570126562
|
|
|
|
|
INTC,2004-05-10,26.549999237060547,0.3022286580328437
|
|
|
|
|
INTC,2004-05-11,27.770000457763672,4.595108307951112
|
|
|
|
|
INTC,2004-05-12,27.56999969482422,-0.7202043919431689
|
|
|
|
|
INTC,2004-05-13,27.440000534057617,-0.4715239833354312
|
|
|
|
|
INTC,2004-05-14,27.040000915527344,-1.4577245289547514
|
|
|
|
|
INTC,2004-05-17,26.84000015258789,-0.7396477668926593
|
|
|
|
|
INTC,2004-05-18,27.149999618530273,1.1549905520864545
|
|
|
|
|
INTC,2004-05-19,27.110000610351562,-0.14732599904498933
|
|
|
|
|
INTC,2004-05-20,27.40999984741211,1.1065998904699281
|
|
|
|
|
INTC,2004-05-21,27.549999237060547,0.5107602715351822
|
|
|
|
|
INTC,2004-05-24,27.739999771118164,0.6896571300155419
|
|
|
|
|
INTC,2004-05-25,28.100000381469727,1.2977671713118921
|
|
|
|
|
INTC,2004-05-26,28.3700008392334,0.9608557085348801
|
|
|
|
|
INTC,2004-05-27,28.450000762939453,0.2819877382429281
|
|
|
|
|
INTC,2004-05-28,28.549999237060547,0.3514884760613235
|
|
|
|
|
INTC,2004-06-01,28.329999923706055,-0.7705755489790467
|
|
|
|
|
INTC,2004-06-02,28.010000228881836,-1.1295435781362273
|
|
|
|
|
INTC,2004-06-03,27.40999984741211,-2.142093454362237
|
|
|
|
|
INTC,2004-06-04,28.139999389648438,2.663259928128925
|
|
|
|
|
INTC,2004-06-07,28.75,2.167734980747582
|
|
|
|
|
INTC,2004-06-08,28.989999771118164,0.8347818125849171
|
|
|
|
|
INTC,2004-06-09,28.399999618530273,-2.035185088810143
|
|
|
|
|
INTC,2004-06-10,28.639999389648438,0.8450696279642456
|
|
|
|
|
INTC,2004-06-14,27.989999771118164,-2.26955178904511
|
|
|
|
|
INTC,2004-06-15,28.43000030517578,1.5719919173119656
|
|
|
|
|
INTC,2004-06-16,28.1200008392334,-1.0903955772590956
|
|
|
|
|
INTC,2004-06-17,27.6299991607666,-1.7425379226274407
|
|
|
|
|
INTC,2004-06-18,27.639999389648438,0.036193373816795216
|
|
|
|
|
INTC,2004-06-21,27.520000457763672,-0.43414954607309264
|
|
|
|
|
INTC,2004-06-22,28.040000915527344,1.8895365156760935
|
|
|
|
|
INTC,2004-06-23,28.520000457763672,1.7118385398144698
|
|
|
|
|
INTC,2004-06-24,27.950000762939453,-1.9985963733358036
|
|
|
|
|
INTC,2004-06-25,27.780000686645508,-0.6082292366852426
|
|
|
|
|
INTC,2004-06-28,27.3799991607666,-1.4398902663497637
|
|
|
|
|
INTC,2004-06-29,27.600000381469727,0.8035106919154655
|
|
|
|
|
INTC,2004-06-30,27.600000381469727,0.0
|
|
|
|
|
INTC,2004-07-01,27.020000457763672,-2.101448969890085
|
|
|
|
|
INTC,2004-07-02,26.329999923706055,-2.5536658858914207
|
|
|
|
|
INTC,2004-07-06,26.110000610351562,-0.8355461982224255
|
|
|
|
|
INTC,2004-07-07,26.34000015258789,0.88088677464504
|
|
|
|
|
INTC,2004-07-08,26.219999313354492,-0.45558404912009465
|
|
|
|
|
INTC,2004-07-09,26.56999969482422,1.3348603761841549
|
|
|
|
|
INTC,2004-07-12,26.239999771118164,-1.2420019853080277
|
|
|
|
|
INTC,2004-07-13,26.139999389648438,-0.38109901807161783
|
|
|
|
|
INTC,2004-07-14,23.3799991607666,-10.558532109127782
|
|
|
|
|
INTC,2004-07-15,23.149999618530273,-0.9837448695134476
|
|
|
|
|
INTC,2004-07-16,22.729999542236328,-1.8142552190703265
|
|
|
|
|
INTC,2004-07-19,22.90999984741211,0.7919063299641094
|
|
|
|
|
INTC,2004-07-20,23.239999771118164,1.4404187075685693
|
|
|
|
|
INTC,2004-07-21,22.559999465942383,-2.9259910149433854
|
|
|
|
|
INTC,2004-07-22,23.270000457763672,3.1471675914404917
|
|
|
|
|
INTC,2004-07-23,22.670000076293945,-2.578428748030148
|
|
|
|
|
INTC,2004-07-26,22.969999313354492,1.323331433837338
|
|
|
|
|
INTC,2004-07-27,23.270000457763672,1.3060563925866742
|
|
|
|
|
INTC,2004-07-28,23.459999084472656,0.816496016206969
|
|
|
|
|
INTC,2004-07-29,24.239999771118164,3.3248112407717967
|
|
|
|
|
INTC,2004-07-30,24.3799991607666,0.5775552432770503
|
|
|
|
|
INTC,2004-08-02,24.899999618530273,2.1328977672832705
|
|
|
|
|
INTC,2004-08-03,24.170000076293945,-2.9317251141364298
|
|
|
|
|
INTC,2004-08-04,23.969999313354492,-0.8274752267610208
|
|
|
|
|
INTC,2004-08-05,23.670000076293945,-1.2515613085287258
|
|
|
|
|
INTC,2004-08-06,22.770000457763672,-3.8022797449487333
|
|
|
|
|
INTC,2004-08-09,22.56999969482422,-0.8783520374118448
|
|
|
|
|
INTC,2004-08-10,22.540000915527344,-0.1329143983274106
|
|
|
|
|
INTC,2004-08-11,22.15999984741211,-1.6858964182803526
|
|
|
|
|
INTC,2004-08-12,21.239999771118164,-4.151624921610209
|
|
|
|
|
INTC,2004-08-13,21.559999465942383,1.5065899165373375
|
|
|
|
|
INTC,2004-08-16,21.420000076293945,-0.6493478344913206
|
|
|
|
|
INTC,2004-08-17,21.510000228881836,0.4201687780921004
|
|
|
|
|
INTC,2004-08-18,22.219999313354492,3.3007860386692567
|
|
|
|
|
INTC,2004-08-19,22.010000228881836,-0.9450904183711861
|
|
|
|
|
INTC,2004-08-20,21.6200008392334,-1.7719190622118908
|
|
|
|
|
INTC,2004-08-23,21.889999389648438,1.2488369099647567
|
|
|
|
|
INTC,2004-08-24,21.670000076293945,-1.0050220168508872
|
|
|
|
|
INTC,2004-08-25,21.950000762939453,1.2921120704185718
|
|
|
|
|
INTC,2004-08-26,21.770000457763672,-0.8200469199057814
|
|
|
|
|
INTC,2004-08-27,22.020000457763672,1.1483692914248111
|
|
|
|
|
INTC,2004-08-30,21.600000381469727,-1.907357255053388
|
|
|
|
|
INTC,2004-08-31,21.290000915527344,-1.4351826873499784
|
|
|
|
|
INTC,2004-09-01,21.43000030517578,0.6575828258717165
|
|
|
|
|
INTC,2004-09-02,21.6299991607666,0.9332657617485696
|
|
|
|
|
INTC,2004-09-03,20.049999237060547,-7.304669371286543
|
|
|
|
|
INTC,2004-09-07,19.889999389648438,-0.7980042568598411
|
|
|
|
|
INTC,2004-09-08,19.719999313354492,-0.8547012645079288
|
|
|
|
|
INTC,2004-09-09,20.170000076293945,2.281951209981581
|
|
|
|
|
INTC,2004-09-10,20.56999969482422,1.983141383328002
|
|
|
|
|
INTC,2004-09-13,20.799999237060547,1.1181309948886442
|
|
|
|
|
INTC,2004-09-14,20.770000457763672,-0.1442249057558853
|
|
|
|
|
INTC,2004-09-15,20.420000076293945,-1.6851245727291242
|
|
|
|
|
INTC,2004-09-16,20.110000610351562,-1.5181168696579372
|
|
|
|
|
INTC,2004-09-17,20.59000015258789,2.3868698541423594
|
|
|
|
|
INTC,2004-09-20,20.920000076293945,1.6027193844609045
|
|
|
|
|
INTC,2004-09-21,21.079999923706055,0.7648176234636761
|
|
|
|
|
INTC,2004-09-22,20.420000076293945,-3.13092907875151
|
|
|
|
|
INTC,2004-09-23,20.3799991607666,-0.1958908686478522
|
|
|
|
|
INTC,2004-09-24,20.1299991607666,-1.2266928866281446
|
|
|
|
|
INTC,2004-09-27,19.920000076293945,-1.043214571424056
|
|
|
|
|
INTC,2004-09-28,19.68000030517578,-1.20481812348876
|
|
|
|
|
INTC,2004-09-29,20.06999969482422,1.9817041849631956
|
|
|
|
|
INTC,2004-09-30,20.059999465942383,-0.04982675153908378
|
|
|
|
|
INTC,2004-10-01,20.850000381469727,3.938190112460349
|
|
|
|
|
INTC,2004-10-04,21.1299991607666,1.342919780211238
|
|
|
|
|
INTC,2004-10-05,21.31999969482422,0.8991980198958194
|
|
|
|
|
INTC,2004-10-06,21.1299991607666,-0.8911845064601187
|
|
|
|
|
INTC,2004-10-07,21.239999771118164,0.5205897525817571
|
|
|
|
|
INTC,2004-10-08,20.549999237060547,-3.2485901200237755
|
|
|
|
|
INTC,2004-10-11,20.610000610351562,0.29197749644100934
|
|
|
|
|
INTC,2004-10-12,20.280000686645508,-1.6011640656638737
|
|
|
|
|
INTC,2004-10-13,20.989999771118164,3.500981560322103
|
|
|
|
|
INTC,2004-10-14,20.510000228881836,-2.286801083708434
|
|
|
|
|
INTC,2004-10-15,20.610000610351562,0.4875688949476764
|
|
|
|
|
INTC,2004-10-18,20.790000915527344,0.8733639002677984
|
|
|
|
|
INTC,2004-10-19,20.799999237060547,0.04809197254886932
|
|
|
|
|
INTC,2004-10-20,21.450000762939453,3.1250074505808634
|
|
|
|
|
INTC,2004-10-21,21.690000534057617,1.1188800120363052
|
|
|
|
|
INTC,2004-10-22,21.299999237060547,-1.7980695592178075
|
|
|
|
|
INTC,2004-10-25,21.309999465942383,0.04694943305179056
|
|
|
|
|
INTC,2004-10-26,21.399999618530273,0.4223376576415694
|
|
|
|
|
INTC,2004-10-27,22.0,2.8037401503044235
|
|
|
|
|
INTC,2004-10-28,22.270000457763672,1.2272748080166984
|
|
|
|
|
INTC,2004-10-29,22.260000228881836,-0.04490448440179762
|
|
|
|
|
INTC,2004-11-01,22.440000534057617,0.8086266995731339
|
|
|
|
|
INTC,2004-11-02,22.610000610351562,0.7575760795367703
|
|
|
|
|
INTC,2004-11-03,22.670000076293945,0.26536693641181497
|
|
|
|
|
INTC,2004-11-04,22.8799991607666,0.9263303209789298
|
|
|
|
|
INTC,2004-11-05,23.360000610351562,2.0979085104515294
|
|
|
|
|
INTC,2004-11-08,23.229999542236328,-0.5565114071856114
|
|
|
|
|
INTC,2004-11-09,23.079999923706055,-0.6457151161692765
|
|
|
|
|
INTC,2004-11-10,22.860000610351562,-0.9532032672518564
|
|
|
|
|
INTC,2004-11-11,23.170000076293945,1.3560781175220527
|
|
|
|
|
INTC,2004-11-12,23.690000534057617,2.2442833666440176
|
|
|
|
|
INTC,2004-11-15,23.770000457763672,0.33769490039075034
|
|
|
|
|
INTC,2004-11-16,23.84000015258789,0.2944875619527165
|
|
|
|
|
INTC,2004-11-17,24.31999969482422,2.0134208857554237
|
|
|
|
|
INTC,2004-11-18,24.799999237060547,1.9736823530408287
|
|
|
|
|
INTC,2004-11-19,24.15999984741211,-2.580642779585396
|
|
|
|
|
INTC,2004-11-22,24.100000381469727,-0.24834216192600733
|
|
|
|
|
INTC,2004-11-23,23.3700008392334,-3.0290436957736255
|
|
|
|
|
INTC,2004-11-24,23.610000610351562,1.026956621735553
|
|
|
|
|
INTC,2004-11-26,23.209999084472656,-1.6942037930466225
|
|
|
|
|
INTC,2004-11-29,23.059999465942383,-0.6462715400562979
|
|
|
|
|
INTC,2004-11-30,22.3799991607666,-2.9488305330625963
|
|
|
|
|
INTC,2004-12-01,23.100000381469727,3.2171637520225005
|
|
|
|
|
INTC,2004-12-02,22.709999084472656,-1.688317275137019
|
|
|
|
|
INTC,2004-12-03,23.90999984741211,5.284019424553477
|
|
|
|
|
INTC,2004-12-06,24.010000228881836,0.4182366462062159
|
|
|
|
|
INTC,2004-12-07,23.479999542236328,-2.207416416464525
|
|
|
|
|
INTC,2004-12-08,23.010000228881836,-2.0017006921531078
|
|
|
|
|
INTC,2004-12-09,22.760000228881836,-1.0864841265242675
|
|
|
|
|
INTC,2004-12-10,22.559999465942383,-0.8787379654138006
|
|
|
|
|
INTC,2004-12-13,22.6299991607666,0.31028234255898735
|
|
|
|
|
INTC,2004-12-14,23.239999771118164,2.6955396949776
|
|
|
|
|
INTC,2004-12-15,23.139999389648438,-0.4302942446411051
|
|
|
|
|
INTC,2004-12-16,22.8700008392334,-1.1668044837365943
|
|
|
|
|
INTC,2004-12-17,22.770000457763672,-0.43725569654626817
|
|
|
|
|
INTC,2004-12-20,22.700000762939453,-0.3074207001183993
|
|
|
|
|
INTC,2004-12-21,23.489999771118164,3.4801717252295417
|
|
|
|
|
INTC,2004-12-22,23.450000762939453,-0.1702810071028238
|
|
|
|
|
INTC,2004-12-23,23.540000915527344,0.38379594737636413
|
|
|
|
|
INTC,2004-12-27,23.3700008392334,-0.7221753172567236
|
|
|
|
|
INTC,2004-12-28,23.280000686645508,-0.3851097533415504
|
|
|
|
|
INTC,2004-12-29,23.25,-0.12886892508864323
|
|
|
|
|
INTC,2004-12-30,23.25,0.0
|
|
|
|
|
INTC,2004-12-31,23.389999389648438,0.6021479124663998
|
|
|
|
|
INTC,2005-01-03,23.06999969482422,-1.368104759189681
|
|
|
|
|
INTC,2005-01-04,22.610000610351562,-1.993927570687648
|
|
|
|
|
INTC,2005-01-05,22.389999389648438,-0.9730261599480095
|
|
|
|
|
INTC,2005-01-06,22.459999084472656,0.3126382167593089
|
|
|
|
|
INTC,2005-01-07,22.799999237060547,1.5138030563097482
|
|
|
|
|
INTC,2005-01-10,22.8799991607666,0.35087687010102453
|
|
|
|
|
INTC,2005-01-11,22.540000915527344,-1.4860063711115368
|
|
|
|
|
INTC,2005-01-12,23.15999984741211,2.750660633104318
|
|
|
|
|
INTC,2005-01-13,22.81999969482422,-1.4680490277545588
|
|
|
|
|
INTC,2005-01-14,23.020000457763672,0.8764275443212011
|
|
|
|
|
INTC,2005-01-18,22.940000534057617,-0.34752355393231626
|
|
|
|
|
INTC,2005-01-19,22.600000381469727,-1.4821279192348435
|
|
|
|
|
INTC,2005-01-20,22.579999923706055,-0.08849759923044154
|
|
|
|
|
INTC,2005-01-21,22.420000076293945,-0.7085910006763618
|
|
|
|
|
INTC,2005-01-24,21.989999771118164,-1.9179317739184465
|
|
|
|
|
INTC,2005-01-25,22.260000228881836,1.2278329266664834
|
|
|
|
|
INTC,2005-01-26,22.420000076293945,0.7187773843978285
|
|
|
|
|
INTC,2005-01-27,22.309999465942383,-0.4906360837521717
|
|
|
|
|
INTC,2005-01-28,22.239999771118164,-0.31375928507338946
|
|
|
|
|
INTC,2005-01-31,22.450000762939453,0.9442490736623288
|
|
|
|
|
INTC,2005-02-01,22.6299991607666,0.8017745733189141
|
|
|
|
|
INTC,2005-02-02,22.579999923706055,-0.2209422842013642
|
|
|
|
|
INTC,2005-02-03,22.3799991607666,-0.8857429743809653
|
|
|
|
|
INTC,2005-02-04,23.0,2.770334506179495
|
|
|
|
|
INTC,2005-02-07,22.90999984741211,-0.3913050112516969
|
|
|
|
|
INTC,2005-02-08,23.40999984741211,2.1824530917946783
|
|
|
|
|
INTC,2005-02-09,23.299999237060547,-0.46988727496178884
|
|
|
|
|
INTC,2005-02-10,23.5,0.8583724012374061
|
|
|
|
|
INTC,2005-02-11,24.170000076293945,2.8510641544423176
|
|
|
|
|
INTC,2005-02-14,24.309999465942383,0.5792279238995501
|
|
|
|
|
INTC,2005-02-15,24.469999313354492,0.6581647508312916
|
|
|
|
|
INTC,2005-02-16,24.139999389648438,-1.3485898363959414
|
|
|
|
|
INTC,2005-02-17,23.6299991607666,-2.1126770578980714
|
|
|
|
|
INTC,2005-02-18,24.020000457763672,1.6504498977917725
|
|
|
|
|
INTC,2005-02-22,23.760000228881836,-1.0824322394956454
|
|
|
|
|
INTC,2005-02-23,23.309999465942383,-1.8939425867195436
|
|
|
|
|
INTC,2005-02-24,23.700000762939453,1.673107275557384
|
|
|
|
|
INTC,2005-02-25,24.09000015258789,1.6455669919567928
|
|
|
|
|
INTC,2005-02-28,23.989999771118164,-0.4151115850407505
|
|
|
|
|
INTC,2005-03-01,24.6200008392334,2.6260986833092748
|
|
|
|
|
INTC,2005-03-02,24.520000457763672,-0.40617537798930403
|
|
|
|
|
INTC,2005-03-03,24.5,-0.08156793389185735
|
|
|
|
|
INTC,2005-03-04,24.68000030517578,0.7346951231664622
|
|
|
|
|
INTC,2005-03-07,25.110000610351562,1.742302673657603
|
|
|
|
|
INTC,2005-03-08,24.799999237060547,-1.2345733403256842
|
|
|
|
|
INTC,2005-03-09,24.84000015258789,0.16129401918516528
|
|
|
|
|
INTC,2005-03-10,24.850000381469727,0.04025857013045808
|
|
|
|
|
INTC,2005-03-11,24.200000762939453,-2.615692589747276
|
|
|
|
|
INTC,2005-03-14,24.270000457763672,0.28925492817097886
|
|
|
|
|
INTC,2005-03-15,23.8799991607666,-1.6069274398069266
|
|
|
|
|
INTC,2005-03-16,23.540000915527344,-1.4237782964324985
|
|
|
|
|
INTC,2005-03-17,23.40999984741211,-0.5522560028002554
|
|
|
|
|
INTC,2005-03-18,23.40999984741211,0.0
|
|
|
|
|
INTC,2005-03-21,23.5,0.38445174359043044
|
|
|
|
|
INTC,2005-03-22,23.020000457763672,-2.0425512435588433
|
|
|
|
|
INTC,2005-03-23,23.389999389648438,1.607293329831272
|
|
|
|
|
INTC,2005-03-24,23.18000030517578,-0.897815690262882
|
|
|
|
|
INTC,2005-03-28,23.299999237060547,0.517683047044537
|
|
|
|
|
INTC,2005-03-29,23.149999618530273,-0.6437752079051062
|
|
|
|
|
INTC,2005-03-30,23.489999771118164,1.4686831887277485
|
|
|
|
|
INTC,2005-03-31,23.229999542236328,-1.1068549655820603
|
|
|
|
|
INTC,2005-04-01,23.010000228881836,-0.947048289667396
|
|
|
|
|
INTC,2005-04-04,22.93000030517578,-0.3476745889191224
|
|
|
|
|
INTC,2005-04-05,23.1299991607666,0.8722147968994065
|
|
|
|
|
INTC,2005-04-06,23.049999237060547,-0.3458708456926862
|
|
|
|
|
INTC,2005-04-07,23.40999984741211,1.5618248254548384
|
|
|
|
|
INTC,2005-04-08,23.290000915527344,-0.5125968930667524
|
|
|
|
|
INTC,2005-04-11,23.1200008392334,-0.7299273061883271
|
|
|
|
|
INTC,2005-04-12,23.219999313354492,0.43251933603480897
|
|
|
|
|
INTC,2005-04-13,22.81999969482422,-1.7226512935348048
|
|
|
|
|
INTC,2005-04-14,22.489999771118164,-1.446099597367223
|
|
|
|
|
INTC,2005-04-15,22.1200008392334,-1.6451709010683158
|
|
|
|
|
INTC,2005-04-18,22.209999084472656,0.4068636610520926
|
|
|
|
|
INTC,2005-04-19,22.6299991607666,1.8910404935026381
|
|
|
|
|
INTC,2005-04-20,22.65999984741211,0.13257042756553705
|
|
|
|
|
INTC,2005-04-21,23.360000610351562,3.089147253544211
|
|
|
|
|
INTC,2005-04-22,23.239999771118164,-0.5137022093236632
|
|
|
|
|
INTC,2005-04-25,23.40999984741211,0.7314977537358436
|
|
|
|
|
INTC,2005-04-26,23.31999969482422,-0.38445174359041934
|
|
|
|
|
INTC,2005-04-27,23.510000228881836,0.8147535872386369
|
|
|
|
|
INTC,2005-04-28,23.190000534057617,-1.3611216150951067
|
|
|
|
|
INTC,2005-04-29,23.520000457763672,1.423026805115435
|
|
|
|
|
INTC,2005-05-02,23.549999237060547,0.12754582786147495
|
|
|
|
|
INTC,2005-05-03,23.829999923706055,1.188962614507738
|
|
|
|
|
INTC,2005-05-04,24.110000610351562,1.1749923942171892
|
|
|
|
|
INTC,2005-05-05,24.260000228881836,0.6221468881500991
|
|
|
|
|
INTC,2005-05-06,24.489999771118164,0.9480607587237788
|
|
|
|
|
INTC,2005-05-09,24.799999237060547,1.2658206159233076
|
|
|
|
|
INTC,2005-05-10,24.670000076293945,-0.5241901805074778
|
|
|
|
|
INTC,2005-05-11,24.770000457763672,0.40535217332982043
|
|
|
|
|
INTC,2005-05-12,24.84000015258789,0.28259868199671523
|
|
|
|
|
INTC,2005-05-13,25.1200008392334,1.127216928041519
|
|
|
|
|
INTC,2005-05-16,25.329999923706055,0.8359835886019296
|
|
|
|
|
INTC,2005-05-17,25.700000762939453,1.4607218331932126
|
|
|
|
|
INTC,2005-05-18,25.93000030517578,0.894939826492136
|
|
|
|
|
INTC,2005-05-19,26.010000228881836,0.30852264853264977
|
|
|
|
|
INTC,2005-05-20,26.350000381469727,1.3071901176315626
|
|
|
|
|
INTC,2005-05-23,26.5,0.569258506105208
|
|
|
|
|
INTC,2005-05-24,26.959999084472656,1.7358456017836144
|
|
|
|
|
INTC,2005-05-25,27.0,0.14837135343368502
|
|
|
|
|
INTC,2005-05-26,27.3700008392334,1.3703734786422173
|
|
|
|
|
INTC,2005-05-27,27.389999389648438,0.07306740884849283
|
|
|
|
|
INTC,2005-05-31,26.959999084472656,-1.5699171769178344
|
|
|
|
|
INTC,2005-06-01,27.290000915527344,1.224042441621398
|
|
|
|
|
INTC,2005-06-02,27.59000015258789,1.0993009417227695
|
|
|
|
|
INTC,2005-06-03,27.329999923706055,-0.9423712484374458
|
|
|
|
|
INTC,2005-06-06,27.170000076293945,-0.585436691762764
|
|
|
|
|
INTC,2005-06-07,26.860000610351562,-1.1409623300401073
|
|
|
|
|
INTC,2005-06-08,27.100000381469727,0.893521093315508
|
|
|
|
|
INTC,2005-06-09,27.700000762939453,2.214023516693353
|
|
|
|
|
INTC,2005-06-10,26.979999542236328,-2.5992823136179566
|
|
|
|
|
INTC,2005-06-13,27.0,0.07413068236847842
|
|
|
|
|
INTC,2005-06-14,26.700000762939453,-1.1111082854094345
|
|
|
|
|
INTC,2005-06-15,26.940000534057617,0.8988755215741051
|
|
|
|
|
INTC,2005-06-16,27.1200008392334,0.668152567214042
|
|
|
|
|
INTC,2005-06-17,27.1200008392334,0.0
|
|
|
|
|
INTC,2005-06-20,26.899999618530273,-0.8112139155425746
|
|
|
|
|
INTC,2005-06-21,27.18000030517578,1.0408947606550312
|
|
|
|
|
INTC,2005-06-22,27.110000610351562,-0.2575411848354081
|
|
|
|
|
INTC,2005-06-23,26.770000457763672,-1.2541502948475225
|
|
|
|
|
INTC,2005-06-24,26.100000381469727,-2.5028018858312517
|
|
|
|
|
INTC,2005-06-27,25.860000610351562,-0.9195393395034501
|
|
|
|
|
INTC,2005-06-28,26.329999923706055,1.8174760334938034
|
|
|
|
|
INTC,2005-06-29,26.25,-0.30383563971843053
|
|
|
|
|
INTC,2005-06-30,26.020000457763672,-0.8761887323288642
|
|
|
|
|
INTC,2005-07-01,26.209999084472656,0.7302022419922505
|
|
|
|
|
INTC,2005-07-05,26.68000030517578,1.7932134190022264
|
|
|
|
|
INTC,2005-07-06,26.5,-0.6746638047858688
|
|
|
|
|
INTC,2005-07-07,26.559999465942383,0.22641307902786512
|
|
|
|
|
INTC,2005-07-08,27.280000686645508,2.7108480240233934
|
|
|
|
|
INTC,2005-07-11,27.700000762939453,1.5395896837332224
|
|
|
|
|
INTC,2005-07-12,27.75,0.18050265589681924
|
|
|
|
|
INTC,2005-07-13,27.59000015258789,-0.576576026710307
|
|
|
|
|
INTC,2005-07-14,27.8799991607666,1.051101872326421
|
|
|
|
|
INTC,2005-07-15,28.299999237060547,1.5064565600309665
|
|
|
|
|
INTC,2005-07-18,28.229999542236328,-0.247348751630172
|
|
|
|
|
INTC,2005-07-19,28.709999084472656,1.700317215797953
|
|
|
|
|
INTC,2005-07-20,27.440000534057617,-4.423540894858114
|
|
|
|
|
INTC,2005-07-21,27.030000686645508,-1.494168511050975
|
|
|
|
|
INTC,2005-07-22,26.75,-1.035888566528398
|
|
|
|
|
INTC,2005-07-25,26.520000457763672,-0.8598113728460866
|
|
|
|
|
INTC,2005-07-26,26.889999389648438,1.3951694023310202
|
|
|
|
|
INTC,2005-07-27,27.059999465942383,0.6322055788494652
|
|
|
|
|
INTC,2005-07-28,27.34000015258789,1.03474017801779
|
|
|
|
|
INTC,2005-07-29,27.139999389648438,-0.7315316818698792
|
|
|
|
|
INTC,2005-08-01,27.110000610351562,-0.11053345604833398
|
|
|
|
|
INTC,2005-08-02,27.559999465942383,1.6598998357048922
|
|
|
|
|
INTC,2005-08-03,27.639999389648438,0.2902754907702976
|
|
|
|
|
INTC,2005-08-04,27.010000228881836,-2.279302368590297
|
|
|
|
|
INTC,2005-08-05,26.770000457763672,-0.8885589377431113
|
|
|
|
|
INTC,2005-08-08,26.709999084472656,-0.22413661660440898
|
|
|
|
|
INTC,2005-08-09,26.899999618530273,0.7113460897423707
|
|
|
|
|
INTC,2005-08-10,26.8799991607666,-0.07435114515724761
|
|
|
|
|
INTC,2005-08-11,26.81999969482422,-0.2232123058618085
|
|
|
|
|
INTC,2005-08-12,26.309999465942383,-1.9015668705628541
|
|
|
|
|
INTC,2005-08-15,26.530000686645508,0.8361886171374122
|
|
|
|
|
INTC,2005-08-16,26.0,-1.997740945827775
|
|
|
|
|
INTC,2005-08-17,26.09000015258789,0.34615443303034343
|
|
|
|
|
INTC,2005-08-18,25.8799991607666,-0.8049098911195651
|
|
|
|
|
INTC,2005-08-19,25.649999618530273,-0.8887154161310806
|
|
|
|
|
INTC,2005-08-22,26.059999465942383,1.598439974696575
|
|
|
|
|
INTC,2005-08-23,25.719999313354492,-1.3046821164836686
|
|
|
|
|
INTC,2005-08-24,25.530000686645508,-0.7387194081701742
|
|
|
|
|
INTC,2005-08-25,25.459999084472656,-0.2741934989820338
|
|
|
|
|
INTC,2005-08-26,25.40999984741211,-0.19638349905142238
|
|
|
|
|
INTC,2005-08-29,25.729999542236328,1.2593455204479742
|
|
|
|
|
INTC,2005-08-30,25.56999969482422,-0.6218416255681092
|
|
|
|
|
INTC,2005-08-31,25.719999313354492,0.5866234662514902
|
|
|
|
|
INTC,2005-09-01,25.260000228881836,-1.7884879344993276
|
|
|
|
|
INTC,2005-09-02,25.280000686645508,0.07917837522741777
|
|
|
|
|
INTC,2005-09-06,25.700000762939453,1.6613926617328634
|
|
|
|
|
INTC,2005-09-07,25.65999984741211,-0.15564558108895898
|
|
|
|
|
INTC,2005-09-08,26.09000015258789,1.6757611369165648
|
|
|
|
|
INTC,2005-09-09,25.25,-3.2196249431779678
|
|
|
|
|
INTC,2005-09-12,24.989999771118164,-1.0297038767597466
|
|
|
|
|
INTC,2005-09-13,24.899999618530273,-0.3601446715173928
|
|
|
|
|
INTC,2005-09-14,24.489999771118164,-1.646585757804564
|
|
|
|
|
INTC,2005-09-15,24.549999237060547,0.24499577992296295
|
|
|
|
|
INTC,2005-09-16,24.809999465942383,1.0590641016776203
|
|
|
|
|
INTC,2005-09-19,24.68000030517578,-0.5239788938530832
|
|
|
|
|
INTC,2005-09-20,24.479999542236328,-0.8103758527811311
|
|
|
|
|
INTC,2005-09-21,24.5,0.08170121788264595
|
|
|
|
|
INTC,2005-09-22,24.559999465942383,0.24489577935666862
|
|
|
|
|
INTC,2005-09-23,24.3799991607666,-0.7329002813106333
|
|
|
|
|
INTC,2005-09-26,24.219999313354492,-0.6562750324847766
|
|
|
|
|
INTC,2005-09-27,23.829999923706055,-1.6102369971307096
|
|
|
|
|
INTC,2005-09-28,23.950000762939453,0.5035704558018939
|
|
|
|
|
INTC,2005-09-29,24.479999542236328,2.212938465192038
|
|
|
|
|
INTC,2005-09-30,24.649999618530273,0.694444769088487
|
|
|
|
|
INTC,2005-10-03,24.600000381469727,-0.20283666464222527
|
|
|
|
|
INTC,2005-10-04,24.5,-0.4065056094269548
|
|
|
|
|
INTC,2005-10-05,24.06999969482422,-1.7551032864317584
|
|
|
|
|
INTC,2005-10-06,23.760000228881836,-1.287908059296905
|
|
|
|
|
INTC,2005-10-07,23.81999969482422,0.2525230023754377
|
|
|
|
|
INTC,2005-10-10,23.420000076293945,-1.6792595451509906
|
|
|
|
|
INTC,2005-10-11,23.420000076293945,0.0
|
|
|
|
|
INTC,2005-10-12,23.239999771118164,-0.7685751690410081
|
|
|
|
|
INTC,2005-10-13,23.200000762939453,-0.17211277354839405
|
|
|
|
|
INTC,2005-10-14,23.229999542236328,0.12930507892394694
|
|
|
|
|
INTC,2005-10-17,23.459999084472656,0.9900970588404334
|
|
|
|
|
INTC,2005-10-18,23.719999313354492,1.1082704135906063
|
|
|
|
|
INTC,2005-10-19,23.690000534057617,-0.12647040541854393
|
|
|
|
|
INTC,2005-10-20,23.6200008392334,-0.29548203143171525
|
|
|
|
|
INTC,2005-10-21,23.149999618530273,-1.989844216781067
|
|
|
|
|
INTC,2005-10-24,23.100000381469727,-0.21597942930644543
|
|
|
|
|
INTC,2005-10-25,23.110000610351562,0.04329103340559026
|
|
|
|
|
INTC,2005-10-26,23.06999969482422,-0.1730892015183505
|
|
|
|
|
INTC,2005-10-27,22.84000015258789,-0.9969637853438185
|
|
|
|
|
INTC,2005-10-28,23.329999923706055,2.145358002822273
|
|
|
|
|
INTC,2005-10-31,23.5,0.7286758544787109
|
|
|
|
|
INTC,2005-11-01,22.649999618530273,-3.6170228998711806
|
|
|
|
|
INTC,2005-11-02,23.3700008392334,3.178813389974988
|
|
|
|
|
INTC,2005-11-03,23.889999389648438,2.2250685996641817
|
|
|
|
|
INTC,2005-11-04,23.989999771118164,0.41858678955453144
|
|
|
|
|
INTC,2005-11-07,24.5,2.1258867600983944
|
|
|
|
|
INTC,2005-11-08,24.549999237060547,0.20407851861448112
|
|
|
|
|
INTC,2005-11-09,24.799999237060547,1.0183299705468052
|
|
|
|
|
INTC,2005-11-10,25.239999771118164,1.7741957564260336
|
|
|
|
|
INTC,2005-11-11,25.1299991607666,-0.43581858696145614
|
|
|
|
|
INTC,2005-11-14,25.3700008392334,0.9550405351445024
|
|
|
|
|
INTC,2005-11-15,25.079999923706055,-1.1430859516522895
|
|
|
|
|
INTC,2005-11-16,24.90999984741211,-0.6778312472531467
|
|
|
|
|
INTC,2005-11-17,25.110000610351562,0.8028934731616699
|
|
|
|
|
INTC,2005-11-18,25.299999237060547,0.7566651616514042
|
|
|
|
|
INTC,2005-11-21,25.25,-0.19762544888659583
|
|
|
|
|
INTC,2005-11-22,26.15999984741211,3.6039597917311372
|
|
|
|
|
INTC,2005-11-23,26.639999389648438,1.8348606461624728
|
|
|
|
|
INTC,2005-11-25,26.809999465942383,0.6381384391472622
|
|
|
|
|
INTC,2005-11-28,26.860000610351562,0.18650184783739476
|
|
|
|
|
INTC,2005-11-29,26.780000686645508,-0.29784036443850637
|
|
|
|
|
INTC,2005-11-30,26.68000030517578,-0.3734144096553149
|
|
|
|
|
INTC,2005-12-01,27.18000030517578,1.8740629470795023
|
|
|
|
|
INTC,2005-12-02,27.43000030517578,0.9197939558241774
|
|
|
|
|
INTC,2005-12-05,26.899999618530273,-1.9321935134849477
|
|
|
|
|
INTC,2005-12-06,26.670000076293945,-0.8550168977619288
|
|
|
|
|
INTC,2005-12-07,26.149999618530273,-1.9497579912865604
|
|
|
|
|
INTC,2005-12-08,25.700000762939453,-1.7208369489686182
|
|
|
|
|
INTC,2005-12-09,26.079999923706055,1.4785959123961412
|
|
|
|
|
INTC,2005-12-12,26.6200008392334,2.0705556637540257
|
|
|
|
|
INTC,2005-12-13,26.719999313354492,0.37565165653079546
|
|
|
|
|
INTC,2005-12-14,26.6299991607666,-0.3368269270235702
|
|
|
|
|
INTC,2005-12-15,26.579999923706055,-0.18775530843504473
|
|
|
|
|
INTC,2005-12-16,26.3799991607666,-0.7524483202164256
|
|
|
|
|
INTC,2005-12-19,25.780000686645508,-2.2744446292986886
|
|
|
|
|
INTC,2005-12-20,25.809999465942383,0.11636454033305821
|
|
|
|
|
INTC,2005-12-21,25.8799991607666,0.27121153147091626
|
|
|
|
|
INTC,2005-12-22,25.969999313354492,0.3477594880463952
|
|
|
|
|
INTC,2005-12-23,25.969999313354492,0.0
|
|
|
|
|
INTC,2005-12-27,25.459999084472656,-1.963805322934986
|
|
|
|
|
INTC,2005-12-28,25.440000534057617,-0.07854890469040088
|
|
|
|
|
INTC,2005-12-29,25.06999969482422,-1.454405784064594
|
|
|
|
|
INTC,2005-12-30,24.959999084472656,-0.43877387989865735
|
|
|
|
|
INTC,2006-01-03,25.56999969482422,2.4439127913711944
|
|
|
|
|
INTC,2006-01-04,25.90999984741211,1.329683835141826
|
|
|
|
|
INTC,2006-01-05,26.270000457763672,1.389427296301271
|
|
|
|
|
INTC,2006-01-06,26.309999465942383,0.1522611628538728
|
|
|
|
|
INTC,2006-01-09,26.469999313354492,0.6081332218163871
|
|
|
|
|
INTC,2006-01-10,26.1200008392334,-1.3222458753314514
|
|
|
|
|
INTC,2006-01-11,26.139999389648438,0.07656412623464615
|
|
|
|
|
INTC,2006-01-12,25.969999313354492,-0.6503446069752616
|
|
|
|
|
INTC,2006-01-13,25.790000915527344,-0.6931012806557502
|
|
|
|
|
INTC,2006-01-17,25.520000457763672,-1.0469191476496387
|
|
|
|
|
INTC,2006-01-18,22.600000381469727,-11.442006363309554
|
|
|
|
|
INTC,2006-01-19,22.399999618530273,-0.8849591131132817
|
|
|
|
|
INTC,2006-01-20,21.760000228881836,-2.8571401810159047
|
|
|
|
|
INTC,2006-01-23,21.350000381469727,-1.8841904554206756
|
|
|
|
|
INTC,2006-01-24,21.280000686645508,-0.3278674172061069
|
|
|
|
|
INTC,2006-01-25,21.209999084472656,-0.3289548868143699
|
|
|
|
|
INTC,2006-01-26,21.489999771118164,1.320135307551662
|
|
|
|
|
INTC,2006-01-27,21.670000076293945,0.8376003122051889
|
|
|
|
|
INTC,2006-01-30,21.649999618530273,-0.09229560541419435
|
|
|
|
|
INTC,2006-01-31,21.260000228881836,-1.8013828938575838
|
|
|
|
|
INTC,2006-02-01,21.549999237060547,1.3640592900123538
|
|
|
|
|
INTC,2006-02-02,21.200000762939453,-1.624122907249037
|
|
|
|
|
INTC,2006-02-03,20.739999771118164,-2.169815921070317
|
|
|
|
|
INTC,2006-02-06,20.610000610351562,-0.6268040607581571
|
|
|
|
|
INTC,2006-02-07,20.670000076293945,0.2911182152621983
|
|
|
|
|
INTC,2006-02-08,20.670000076293945,0.0
|
|
|
|
|
INTC,2006-02-09,21.0,1.5965163158587758
|
|
|
|
|
INTC,2006-02-10,21.290000915527344,1.3809567406064094
|
|
|
|
|
INTC,2006-02-13,21.1299991607666,-0.7515347481457768
|
|
|
|
|
INTC,2006-02-14,21.3700008392334,1.1358338286753034
|
|
|
|
|
INTC,2006-02-15,21.350000381469727,-0.09359128206936074
|
|
|
|
|
INTC,2006-02-16,21.350000381469727,0.0
|
|
|
|
|
INTC,2006-02-17,20.610000610351562,-3.466041020591415
|
|
|
|
|
INTC,2006-02-21,20.6200008392334,0.04852124495722254
|
|
|
|
|
INTC,2006-02-22,20.149999618530273,-2.2793462733951997
|
|
|
|
|
INTC,2006-02-23,20.290000915527344,0.6947955317494037
|
|
|
|
|
INTC,2006-02-24,20.360000610351562,0.34499601609505604
|
|
|
|
|
INTC,2006-02-27,20.520000457763672,0.7858538438882068
|
|
|
|
|
INTC,2006-02-28,20.600000381469727,0.3898631672583086
|
|
|
|
|
INTC,2006-03-01,20.799999237060547,0.9708682130449064
|
|
|
|
|
INTC,2006-03-02,20.489999771118164,-1.490382102466803
|
|
|
|
|
INTC,2006-03-03,20.31999969482422,-0.8296733928400024
|
|
|
|
|
INTC,2006-03-06,20.299999237060547,-0.09842745110260065
|
|
|
|
|
INTC,2006-03-07,20.059999465942383,-1.182264926788812
|
|
|
|
|
INTC,2006-03-08,20.010000228881836,-0.24924844661853296
|
|
|
|
|
INTC,2006-03-09,19.75,-1.2993514538123807
|
|
|
|
|
INTC,2006-03-10,19.850000381469727,0.5063310454163306
|
|
|
|
|
INTC,2006-03-13,19.729999542236328,-0.6045382212960582
|
|
|
|
|
INTC,2006-03-14,19.760000228881836,0.15205619534499615
|
|
|
|
|
INTC,2006-03-15,19.920000076293945,0.8097158176053387
|
|
|
|
|
INTC,2006-03-16,19.649999618530273,-1.355423979566095
|
|
|
|
|
INTC,2006-03-17,19.540000915527344,-0.5597898480323549
|
|
|
|
|
INTC,2006-03-20,19.6200008392334,0.4094161717386857
|
|
|
|
|
INTC,2006-03-21,19.780000686645508,0.8154935808777575
|
|
|
|
|
INTC,2006-03-22,19.979999542236328,1.011116525015332
|
|
|
|
|
INTC,2006-03-23,19.700000762939453,-1.4013953238836474
|
|
|
|
|
INTC,2006-03-24,19.600000381469727,-0.507616129933619
|
|
|
|
|
INTC,2006-03-27,19.75,0.765304161279956
|
|
|
|
|
INTC,2006-03-28,19.579999923706055,-0.8607598799693417
|
|
|
|
|
INTC,2006-03-29,19.81999969482422,1.2257393874020917
|
|
|
|
|
INTC,2006-03-30,19.700000762939453,-0.6054436616167114
|
|
|
|
|
INTC,2006-03-31,19.459999084472656,-1.2182825846296375
|
|
|
|
|
INTC,2006-04-03,19.350000381469727,-0.565255437708112
|
|
|
|
|
INTC,2006-04-04,19.299999237060547,-0.2584038419816359
|
|
|
|
|
INTC,2006-04-05,19.479999542236328,0.9326441051362266
|
|
|
|
|
INTC,2006-04-06,19.3799991607666,-0.51334899291402
|
|
|
|
|
INTC,2006-04-07,19.239999771118164,-0.7223911027398611
|
|
|
|
|
INTC,2006-04-10,19.360000610351562,0.6237049930402527
|
|
|
|
|
INTC,2006-04-11,19.15999984741211,-1.0330617594738856
|
|
|
|
|
INTC,2006-04-12,19.1200008392334,-0.20876309236564916
|
|
|
|
|
INTC,2006-04-13,19.450000762939453,1.725940947810578
|
|
|
|
|
INTC,2006-04-17,19.190000534057617,-1.3367620497848343
|
|
|
|
|
INTC,2006-04-18,19.389999389648438,1.0422034915312794
|
|
|
|
|
INTC,2006-04-19,19.559999465942383,0.876741009000237
|
|
|
|
|
INTC,2006-04-20,19.450000762939453,-0.5623655726292753
|
|
|
|
|
INTC,2006-04-21,19.059999465942383,-2.005147977886912
|
|
|
|
|
INTC,2006-04-24,18.90999984741211,-0.7869864781386959
|
|
|
|
|
INTC,2006-04-25,19.149999618530273,1.2691685513207984
|
|
|
|
|
INTC,2006-04-26,19.489999771118164,1.7754577512309355
|
|
|
|
|
INTC,2006-04-27,20.079999923706055,3.027194250983012
|
|
|
|
|
INTC,2006-04-28,19.979999542236328,-0.4980098697693114
|
|
|
|
|
INTC,2006-05-01,19.489999771118164,-2.452451363086061
|
|
|
|
|
INTC,2006-05-02,19.59000015258789,0.5130855959162961
|
|
|
|
|
INTC,2006-05-03,19.15999984741211,-2.194998988394481
|
|
|
|
|
INTC,2006-05-04,19.34000015258789,0.9394588027624273
|
|
|
|
|
INTC,2006-05-05,19.510000228881836,0.8790076264358015
|
|
|
|
|
INTC,2006-05-08,20.110000610351562,3.075347895596181
|
|
|
|
|
INTC,2006-05-09,19.899999618530273,-1.0442614890483481
|
|
|
|
|
INTC,2006-05-10,19.579999923706055,-1.6080386982834205
|
|
|
|
|
INTC,2006-05-11,19.360000610351562,-1.1235920031242297
|
|
|
|
|
INTC,2006-05-12,19.040000915527344,-1.6528909335525421
|
|
|
|
|
INTC,2006-05-15,19.31999969482422,1.47058175332615
|
|
|
|
|
INTC,2006-05-16,19.059999465942383,-1.3457568995277391
|
|
|
|
|
INTC,2006-05-17,18.65999984741211,-2.098633944061845
|
|
|
|
|
INTC,2006-05-18,18.649999618530273,-0.05359179508901413
|
|
|
|
|
INTC,2006-05-19,18.360000610351562,-1.5549544992514264
|
|
|
|
|
INTC,2006-05-22,18.010000228881836,-1.9063200971376482
|
|
|
|
|
INTC,2006-05-23,17.950000762939453,-0.33314528139851696
|
|
|
|
|
INTC,2006-05-24,17.889999389648438,-0.33426947487879
|
|
|
|
|
INTC,2006-05-25,18.049999237060547,0.8943535655159929
|
|
|
|
|
INTC,2006-05-26,18.219999313354492,0.9418287173381001
|
|
|
|
|
INTC,2006-05-30,17.809999465942383,-2.250273671040137
|
|
|
|
|
INTC,2006-05-31,18.020000457763672,1.1791184622035988
|
|
|
|
|
INTC,2006-06-01,18.040000915527344,0.11099032883239435
|
|
|
|
|
INTC,2006-06-02,18.229999542236328,1.0532074116772927
|
|
|
|
|
INTC,2006-06-05,17.979999542236328,-1.3713659148525181
|
|
|
|
|
INTC,2006-06-06,17.790000915527344,-1.056722088688955
|
|
|
|
|
INTC,2006-06-07,17.389999389648438,-2.248462649205263
|
|
|
|
|
INTC,2006-06-08,17.110000610351562,-1.6101137959990242
|
|
|
|
|
INTC,2006-06-09,17.15999984741211,0.2922222985211276
|
|
|
|
|
INTC,2006-06-12,16.860000610351562,-1.748247317763174
|
|
|
|
|
INTC,2006-06-13,17.1200008392334,1.542112808241547
|
|
|
|
|
INTC,2006-06-14,17.729999542236328,3.563076361567763
|
|
|
|
|
INTC,2006-06-15,18.1200008392334,2.1996689625851884
|
|
|
|
|
INTC,2006-06-16,18.299999237060547,0.9933685954220062
|
|
|
|
|
INTC,2006-06-19,18.239999771118164,-0.32786594778033695
|
|
|
|
|
INTC,2006-06-20,18.149999618530273,-0.493421895379631
|
|
|
|
|
INTC,2006-06-21,18.399999618530273,1.377410497269449
|
|
|
|
|
INTC,2006-06-22,18.25,-0.8152153350003966
|
|
|
|
|
INTC,2006-06-23,18.0,-1.3698630136986356
|
|
|
|
|
INTC,2006-06-26,18.280000686645508,1.5555593702528236
|
|
|
|
|
INTC,2006-06-27,18.049999237060547,-1.2582135719118925
|
|
|
|
|
INTC,2006-06-28,18.65999984741211,3.3795049093359397
|
|
|
|
|
INTC,2006-06-29,19.31999969482422,3.5369767031570687
|
|
|
|
|
INTC,2006-06-30,19.0,-1.6563131463710468
|
|
|
|
|
INTC,2006-07-03,19.360000610351562,1.8947400544819137
|
|
|
|
|
INTC,2006-07-05,18.75,-3.1508294995889696
|
|
|
|
|
INTC,2006-07-06,18.850000381469727,0.53333536783855
|
|
|
|
|
INTC,2006-07-07,18.559999465942383,-1.5384663642363905
|
|
|
|
|
INTC,2006-07-10,18.18000030517578,-2.047409330285277
|
|
|
|
|
INTC,2006-07-11,18.670000076293945,2.6952682227329827
|
|
|
|
|
INTC,2006-07-12,17.8799991607666,-4.231392138720125
|
|
|
|
|
INTC,2006-07-13,17.719999313354492,-0.8948537747316632
|
|
|
|
|
INTC,2006-07-14,17.8799991607666,0.902933711129017
|
|
|
|
|
INTC,2006-07-17,17.84000015258789,-0.22370810993369572
|
|
|
|
|
INTC,2006-07-18,18.209999084472656,2.073985026458036
|
|
|
|
|
INTC,2006-07-19,18.489999771118164,1.5376205421353317
|
|
|
|
|
INTC,2006-07-20,17.100000381469727,-7.517573860761484
|
|
|
|
|
INTC,2006-07-21,17.149999618530273,0.2923931926617218
|
|
|
|
|
INTC,2006-07-24,17.479999542236328,1.924197848666398
|
|
|
|
|
INTC,2006-07-25,17.540000915527344,0.34325729326272203
|
|
|
|
|
INTC,2006-07-26,17.5,-0.22805537878810567
|
|
|
|
|
INTC,2006-07-27,17.469999313354492,-0.17143249511718528
|
|
|
|
|
INTC,2006-07-28,18.18000030517578,4.064115739710106
|
|
|
|
|
INTC,2006-07-31,18.0,-0.9901006719154726
|
|
|
|
|
INTC,2006-08-01,17.65999984741211,-1.8888897365993973
|
|
|
|
|
INTC,2006-08-02,17.59000015258789,-0.39637426630259043
|
|
|
|
|
INTC,2006-08-03,17.329999923706055,-1.4781138523389026
|
|
|
|
|
INTC,2006-08-04,17.489999771118164,0.9232535955943311
|
|
|
|
|
INTC,2006-08-07,17.31999969482422,-0.9719844397863997
|
|
|
|
|
INTC,2006-08-08,17.360000610351562,0.23095217224107234
|
|
|
|
|
INTC,2006-08-09,17.399999618530273,0.23040902518667306
|
|
|
|
|
INTC,2006-08-10,17.75,2.011496489327458
|
|
|
|
|
INTC,2006-08-11,17.40999984741211,-1.915493817396563
|
|
|
|
|
INTC,2006-08-14,17.8700008392334,2.6421653983510263
|
|
|
|
|
INTC,2006-08-15,18.1299991607666,1.454942973267137
|
|
|
|
|
INTC,2006-08-16,18.610000610351562,2.647553622747467
|
|
|
|
|
INTC,2006-08-17,18.559999465942383,-0.26867889720201266
|
|
|
|
|
INTC,2006-08-18,18.399999618530273,-0.8620681681899223
|
|
|
|
|
INTC,2006-08-21,18.25,-0.8152153350003966
|
|
|
|
|
INTC,2006-08-22,18.34000015258789,0.4931515210295334
|
|
|
|
|
INTC,2006-08-23,18.3799991607666,0.21809709839650804
|
|
|
|
|
INTC,2006-08-24,18.559999465942383,0.9793270587302505
|
|
|
|
|
INTC,2006-08-25,18.899999618530273,1.8318974265693955
|
|
|
|
|
INTC,2006-08-28,19.3799991607666,2.5396801689123727
|
|
|
|
|
INTC,2006-08-29,19.68000030517578,1.5479935882376727
|
|
|
|
|
INTC,2006-08-30,19.84000015258789,0.8130073421291018
|
|
|
|
|
INTC,2006-08-31,19.56999969482422,-1.3608893935842747
|
|
|
|
|
INTC,2006-09-01,19.8799991607666,1.5840545261958772
|
|
|
|
|
INTC,2006-09-05,19.989999771118164,0.5533230130545075
|
|
|
|
|
INTC,2006-09-06,19.309999465942383,-3.4017024160163056
|
|
|
|
|
INTC,2006-09-07,19.219999313354492,-0.4660805545159463
|
|
|
|
|
INTC,2006-09-08,19.450000762939453,1.196677720093109
|
|
|
|
|
INTC,2006-09-11,19.399999618530273,-0.2570752825082345
|
|
|
|
|
INTC,2006-09-12,19.75,1.8041257131542254
|
|
|
|
|
INTC,2006-09-13,19.829999923706055,0.40506290484079166
|
|
|
|
|
INTC,2006-09-14,19.780000686645508,-0.25213937091737026
|
|
|
|
|
INTC,2006-09-15,19.510000228881836,-1.3650174337251797
|
|
|
|
|
INTC,2006-09-18,19.649999618530273,0.7175775910098992
|
|
|
|
|
INTC,2006-09-19,19.420000076293945,-1.1704811536964899
|
|
|
|
|
INTC,2006-09-20,19.489999771118164,0.3604515682245957
|
|
|
|
|
INTC,2006-09-21,19.190000534057617,-1.539247001455124
|
|
|
|
|
INTC,2006-09-22,19.06999969482422,-0.6253300463458844
|
|
|
|
|
INTC,2006-09-25,19.40999984741211,1.7829059152012938
|
|
|
|
|
INTC,2006-09-26,19.959999084472656,2.8335870241332106
|
|
|
|
|
INTC,2006-09-27,20.389999389648438,2.15431024498538
|
|
|
|
|
INTC,2006-09-28,20.770000457763672,1.863663950417549
|
|
|
|
|
INTC,2006-09-29,20.56999969482422,-0.9629309510423956
|
|
|
|
|
INTC,2006-10-02,20.440000534057617,-0.6319842620090665
|
|
|
|
|
INTC,2006-10-03,20.56999969482422,0.6360037053325662
|
|
|
|
|
INTC,2006-10-04,20.81999969482422,1.2153621959601013
|
|
|
|
|
INTC,2006-10-05,20.780000686645508,-0.19211819771858263
|
|
|
|
|
INTC,2006-10-06,20.6299991607666,-0.7218552498667985
|
|
|
|
|
INTC,2006-10-09,20.6200008392334,-0.0484649633540335
|
|
|
|
|
INTC,2006-10-10,20.889999389648438,1.3094012581285508
|
|
|
|
|
INTC,2006-10-11,20.889999389648438,0.0
|
|
|
|
|
INTC,2006-10-12,21.489999771118164,2.872189559598759
|
|
|
|
|
INTC,2006-10-13,21.600000381469727,0.5118688297959029
|
|
|
|
|
INTC,2006-10-16,21.610000610351562,0.046297355116786676
|
|
|
|
|
INTC,2006-10-17,20.899999618530273,-3.2855204616754397
|
|
|
|
|
INTC,2006-10-18,21.110000610351562,1.004789452891175
|
|
|
|
|
INTC,2006-10-19,21.030000686645508,-0.3789669417007313
|
|
|
|
|
INTC,2006-10-20,21.329999923706055,1.4265298490981682
|
|
|
|
|
INTC,2006-10-23,21.450000762939453,0.5625918408936892
|
|
|
|
|
INTC,2006-10-24,21.6200008392334,0.7925411200341959
|
|
|
|
|
INTC,2006-10-25,21.719999313354492,0.4625276144283319
|
|
|
|
|
INTC,2006-10-26,21.770000457763672,0.23020785446543623
|
|
|
|
|
INTC,2006-10-27,21.100000381469727,-3.0776300514730015
|
|
|
|
|
INTC,2006-10-30,21.260000228881836,0.7582931019879169
|
|
|
|
|
INTC,2006-10-31,21.34000015258789,0.376293146024409
|
|
|
|
|
INTC,2006-11-01,21.020000457763672,-1.4995299556519126
|
|
|
|
|
INTC,2006-11-02,20.68000030517578,-1.6175078267532172
|
|
|
|
|
INTC,2006-11-03,20.510000228881836,-0.8220506469305944
|
|
|
|
|
INTC,2006-11-06,20.81999969482422,1.5114552046949559
|
|
|
|
|
INTC,2006-11-07,20.799999237060547,-0.09606367942763816
|
|
|
|
|
INTC,2006-11-08,20.709999084472656,-0.43269305715901707
|
|
|
|
|
INTC,2006-11-09,20.420000076293945,-1.4002849879222734
|
|
|
|
|
INTC,2006-11-10,20.579999923706055,0.7835447934099626
|
|
|
|
|
INTC,2006-11-13,21.0,2.0408167048151737
|
|
|
|
|
INTC,2006-11-14,21.8799991607666,4.190472194126671
|
|
|
|
|
INTC,2006-11-15,22.31999969482422,2.0109714393709455
|
|
|
|
|
INTC,2006-11-16,22.329999923706055,0.04480389345236091
|
|
|
|
|
INTC,2006-11-17,22.100000381469727,-1.0300024318054546
|
|
|
|
|
INTC,2006-11-20,22.270000457763672,0.7692311011744835
|
|
|
|
|
INTC,2006-11-21,21.56999969482422,-3.143245390888272
|
|
|
|
|
INTC,2006-11-22,21.729999542236328,0.7417702812972271
|
|
|
|
|
INTC,2006-11-24,21.59000015258789,-0.6442677984245804
|
|
|
|
|
INTC,2006-11-27,21.020000457763672,-2.6401097304109777
|
|
|
|
|
INTC,2006-11-28,20.979999542236328,-0.1902993085453053
|
|
|
|
|
INTC,2006-11-29,21.239999771118164,1.2392766184689874
|
|
|
|
|
INTC,2006-11-30,21.399999618530273,0.7532949582686577
|
|
|
|
|
INTC,2006-12-01,20.93000030517578,-2.196258512768945
|
|
|
|
|
INTC,2006-12-04,21.219999313354492,1.3855661918313444
|
|
|
|
|
INTC,2006-12-05,21.1200008392334,-0.47124635889201905
|
|
|
|
|
INTC,2006-12-06,20.899999618530273,-1.0416724051186654
|
|
|
|
|
INTC,2006-12-07,20.649999618530273,-1.1961722706365308
|
|
|
|
|
INTC,2006-12-08,20.68000030517578,0.14528177820685162
|
|
|
|
|
INTC,2006-12-11,20.700000762939453,0.09671401096964516
|
|
|
|
|
INTC,2006-12-12,20.729999542236328,0.1449216337739756
|
|
|
|
|
INTC,2006-12-13,20.700000762939453,-0.1447119149026177
|
|
|
|
|
INTC,2006-12-14,20.770000457763672,0.3381627644649443
|
|
|
|
|
INTC,2006-12-15,20.959999084472656,0.914774301981125
|
|
|
|
|
INTC,2006-12-18,20.84000015258789,-0.5725140130070971
|
|
|
|
|
INTC,2006-12-19,20.65999984741211,-0.8637250664963569
|
|
|
|
|
INTC,2006-12-20,20.600000381469727,-0.29041368047201255
|
|
|
|
|
INTC,2006-12-21,20.3700008392334,-1.116502611539849
|
|
|
|
|
INTC,2006-12-22,20.079999923706055,-1.4236666842388668
|
|
|
|
|
INTC,2006-12-26,20.149999618530273,0.3486040592140638
|
|
|
|
|
INTC,2006-12-27,20.399999618530273,1.2406948125700978
|
|
|
|
|
INTC,2006-12-28,20.420000076293945,0.09804146145917514
|
|
|
|
|
INTC,2006-12-29,20.25,-0.8325175105719174
|
|
|
|
|
INTC,2007-01-03,20.350000381469727,0.49382904429493557
|
|
|
|
|
INTC,2007-01-04,21.170000076293945,4.029482454314315
|
|
|
|
|
INTC,2007-01-05,21.100000381469727,-0.3306551467734953
|
|
|
|
|
INTC,2007-01-08,21.010000228881836,-0.42654099981405125
|
|
|
|
|
INTC,2007-01-09,21.030000686645508,0.0951949431022836
|
|
|
|
|
INTC,2007-01-10,21.520000457763672,2.3300035906766547
|
|
|
|
|
INTC,2007-01-11,21.920000076293945,1.8587342473125545
|
|
|
|
|
INTC,2007-01-12,22.1299991607666,0.9580250170699856
|
|
|
|
|
INTC,2007-01-16,22.299999237060547,0.7681883540028744
|
|
|
|
|
INTC,2007-01-17,21.040000915527344,-5.65021688179792
|
|
|
|
|
INTC,2007-01-18,20.649999618530273,-1.8536182510774157
|
|
|
|
|
INTC,2007-01-19,20.81999969482422,0.8232449367282069
|
|
|
|
|
INTC,2007-01-22,20.790000915527344,-0.144086358004758
|
|
|
|
|
INTC,2007-01-23,20.549999237060547,-1.154409176997906
|
|
|
|
|
INTC,2007-01-24,20.84000015258789,1.4111967216249077
|
|
|
|
|
INTC,2007-01-25,20.600000381469727,-1.1516303712136078
|
|
|
|
|
INTC,2007-01-26,20.530000686645508,-0.3398043375144044
|
|
|
|
|
INTC,2007-01-29,20.889999389648438,1.7535250412198167
|
|
|
|
|
INTC,2007-01-30,20.93000030517578,0.19148356484475215
|
|
|
|
|
INTC,2007-01-31,20.959999084472656,0.1433290915407115
|
|
|
|
|
INTC,2007-02-01,21.110000610351562,0.7156561661781247
|
|
|
|
|
INTC,2007-02-02,21.229999542236328,0.5684458949088089
|
|
|
|
|
INTC,2007-02-05,21.280000686645508,0.2355211751639663
|
|
|
|
|
INTC,2007-02-06,21.309999465942383,0.1409717026733981
|
|
|
|
|
INTC,2007-02-07,21.510000228881836,0.9385301170893756
|
|
|
|
|
INTC,2007-02-08,21.360000610351562,-0.6973482888617877
|
|
|
|
|
INTC,2007-02-09,21.030000686645508,-1.5449434188973266
|
|
|
|
|
INTC,2007-02-12,20.799999237060547,-1.093682558607889
|
|
|
|
|
INTC,2007-02-13,20.8700008392334,0.33654617663698705
|
|
|
|
|
INTC,2007-02-14,21.139999389648438,1.2937160496298228
|
|
|
|
|
INTC,2007-02-15,21.309999465942383,0.8041631088087309
|
|
|
|
|
INTC,2007-02-16,21.229999542236328,-0.37541025673843986
|
|
|
|
|
INTC,2007-02-20,21.18000030517578,-0.2355121909497715
|
|
|
|
|
INTC,2007-02-21,20.8799991607666,-1.4164359777458002
|
|
|
|
|
INTC,2007-02-22,20.969999313354492,0.43103523086820417
|
|
|
|
|
INTC,2007-02-23,20.760000228881836,-1.0014262820643993
|
|
|
|
|
INTC,2007-02-26,20.850000381469727,0.4335267417901134
|
|
|
|
|
INTC,2007-02-27,20.030000686645508,-3.9328521813984607
|
|
|
|
|
INTC,2007-02-28,19.860000610351562,-0.8487272614388308
|
|
|
|
|
INTC,2007-03-01,19.59000015258789,-1.3595188794855328
|
|
|
|
|
INTC,2007-03-02,19.219999313354492,-1.8887230033253544
|
|
|
|
|
INTC,2007-03-05,19.110000610351562,-0.5723137717622118
|
|
|
|
|
INTC,2007-03-06,19.399999618530273,1.5175248504263328
|
|
|
|
|
INTC,2007-03-07,19.1200008392334,-1.4432927051680422
|
|
|
|
|
INTC,2007-03-08,19.229999542236328,0.5753069988219783
|
|
|
|
|
INTC,2007-03-09,19.100000381469727,-0.6760226929859003
|
|
|
|
|
INTC,2007-03-12,19.479999542236328,1.9895243621841363
|
|
|
|
|
INTC,2007-03-13,19.1200008392334,-1.8480426666457772
|
|
|
|
|
INTC,2007-03-14,19.229999542236328,0.5753069988219783
|
|
|
|
|
INTC,2007-03-15,19.139999389648438,-0.468019525378649
|
|
|
|
|
INTC,2007-03-16,19.149999618530273,0.05224780146673158
|
|
|
|
|
INTC,2007-03-19,19.110000610351562,-0.2088721095326096
|
|
|
|
|
INTC,2007-03-20,18.989999771118164,-0.6279478566232788
|
|
|
|
|
INTC,2007-03-21,19.34000015258789,1.8430773337977602
|
|
|
|
|
INTC,2007-03-22,19.15999984741211,-0.9307151176609185
|
|
|
|
|
INTC,2007-03-23,19.270000457763672,0.5741159249874395
|
|
|
|
|
INTC,2007-03-26,19.290000915527344,0.10379064498471369
|
|
|
|
|
INTC,2007-03-27,19.059999465942383,-1.192335089003671
|
|
|
|
|
INTC,2007-03-28,18.860000610351562,-1.0493119684929164
|
|
|
|
|
INTC,2007-03-29,19.09000015258789,1.2195097284890322
|
|
|
|
|
INTC,2007-03-30,19.1299991607666,0.20952859014664593
|
|
|
|
|
INTC,2007-04-02,19.1299991607666,0.0
|
|
|
|
|
INTC,2007-04-03,19.309999465942383,0.9409321122446412
|
|
|
|
|
INTC,2007-04-04,19.3799991607666,0.36250490295288706
|
|
|
|
|
INTC,2007-04-05,19.579999923706055,1.0319957254917744
|
|
|
|
|
INTC,2007-04-09,20.100000381469727,2.655773543359885
|
|
|
|
|
INTC,2007-04-10,20.68000030517578,2.8855717049675267
|
|
|
|
|
INTC,2007-04-11,20.469999313354492,-1.0154786688698958
|
|
|
|
|
INTC,2007-04-12,20.5,0.14655929483073926
|
|
|
|
|
INTC,2007-04-13,20.459999084472656,-0.1951264172065592
|
|
|
|
|
INTC,2007-04-16,20.690000534057617,1.124151807804874
|
|
|
|
|
INTC,2007-04-17,20.979999542236328,1.4016384760423106
|
|
|
|
|
INTC,2007-04-18,21.350000381469727,1.7635884047019434
|
|
|
|
|
INTC,2007-04-19,21.809999465942383,2.154562418049899
|
|
|
|
|
INTC,2007-04-20,22.15999984741211,1.6047702431917665
|
|
|
|
|
INTC,2007-04-23,21.90999984741211,-1.128158852533545
|
|
|
|
|
INTC,2007-04-24,21.940000534057617,0.13692691398650148
|
|
|
|
|
INTC,2007-04-25,22.260000228881836,1.4585218187551208
|
|
|
|
|
INTC,2007-04-26,22.09000015258789,-0.7637020419854923
|
|
|
|
|
INTC,2007-04-27,21.8700008392334,-0.9959226429825052
|
|
|
|
|
INTC,2007-04-30,21.5,-1.6918190445134318
|
|
|
|
|
INTC,2007-05-01,21.799999237060547,1.3953452886537043
|
|
|
|
|
INTC,2007-05-02,21.93000030517578,0.5963351957106067
|
|
|
|
|
INTC,2007-05-03,21.739999771118164,-0.8663954920820283
|
|
|
|
|
INTC,2007-05-04,21.899999618530273,0.735969867049735
|
|
|
|
|
INTC,2007-05-07,21.959999084472656,0.2739701688926788
|
|
|
|
|
INTC,2007-05-08,22.149999618530273,0.8652119397944968
|
|
|
|
|
INTC,2007-05-09,22.469999313354492,1.4446939067055853
|
|
|
|
|
INTC,2007-05-10,22.209999084472656,-1.157099407329809
|
|
|
|
|
INTC,2007-05-11,22.280000686645508,0.3151805720775114
|
|
|
|
|
INTC,2007-05-14,22.1200008392334,-0.7181321475811853
|
|
|
|
|
INTC,2007-05-15,22.010000228881836,-0.49729026301146284
|
|
|
|
|
INTC,2007-05-16,22.18000030517578,0.7723765312408704
|
|
|
|
|
INTC,2007-05-17,22.229999542236328,0.22542487093148988
|
|
|
|
|
INTC,2007-05-18,22.700000762939453,2.1142655437762725
|
|
|
|
|
INTC,2007-05-21,22.6299991607666,-0.3083770917185924
|
|
|
|
|
INTC,2007-05-22,22.989999771118164,1.5908114171550247
|
|
|
|
|
INTC,2007-05-23,22.670000076293945,-1.3919082123098891
|
|
|
|
|
INTC,2007-05-24,21.969999313354492,-3.0877845636685497
|
|
|
|
|
INTC,2007-05-25,22.15999984741211,0.8648181155933132
|
|
|
|
|
INTC,2007-05-29,22.299999237060547,0.6317662031247062
|
|
|
|
|
INTC,2007-05-30,22.079999923706055,-0.9865440398261205
|
|
|
|
|
INTC,2007-05-31,22.18000030517578,0.45290027996043314
|
|
|
|
|
INTC,2007-06-01,22.360000610351562,0.8115432944055367
|
|
|
|
|
INTC,2007-06-04,22.15999984741211,-0.8944577704835255
|
|
|
|
|
INTC,2007-06-05,21.959999084472656,-0.9025305248944293
|
|
|
|
|
INTC,2007-06-06,21.489999771118164,-2.14025197153499
|
|
|
|
|
INTC,2007-06-07,21.309999465942383,-0.8376003122051889
|
|
|
|
|
INTC,2007-06-08,21.829999923706055,2.440171144043135
|
|
|
|
|
INTC,2007-06-11,21.93000030517578,0.4580869529052567
|
|
|
|
|
INTC,2007-06-12,22.200000762939453,1.231192220731292
|
|
|
|
|
INTC,2007-06-13,22.670000076293945,2.117113951361227
|
|
|
|
|
INTC,2007-06-14,23.229999542236328,2.470222602813199
|
|
|
|
|
INTC,2007-06-15,24.239999771118164,4.347827157919104
|
|
|
|
|
INTC,2007-06-18,24.170000076293945,-0.28877762163852516
|
|
|
|
|
INTC,2007-06-19,24.100000381469727,-0.28961396194977507
|
|
|
|
|
INTC,2007-06-20,23.940000534057617,-0.6638997712843708
|
|
|
|
|
INTC,2007-06-21,24.290000915527344,1.4619898649200325
|
|
|
|
|
INTC,2007-06-22,23.700000762939453,-2.4289836572658707
|
|
|
|
|
INTC,2007-06-25,23.479999542236328,-0.9282751629575814
|
|
|
|
|
INTC,2007-06-26,23.3799991607666,-0.42589601115555764
|
|
|
|
|
INTC,2007-06-27,23.790000915527344,1.7536431543109465
|
|
|
|
|
INTC,2007-06-28,23.920000076293945,0.546444538729518
|
|
|
|
|
INTC,2007-06-29,23.739999771118164,-0.7525096346223337
|
|
|
|
|
INTC,2007-07-02,24.270000457763672,2.232521869230597
|
|
|
|
|
INTC,2007-07-03,24.59000015258789,1.3184989237272848
|
|
|
|
|
INTC,2007-07-05,24.600000381469727,0.04066786831957714
|
|
|
|
|
INTC,2007-07-06,24.68000030517578,0.3252029368516318
|
|
|
|
|
INTC,2007-07-09,24.959999084472656,1.1345169199133087
|
|
|
|
|
INTC,2007-07-10,24.969999313354492,0.040065021028223846
|
|
|
|
|
INTC,2007-07-11,24.56999969482422,-1.6019208231068949
|
|
|
|
|
INTC,2007-07-12,26.0,5.820107134462105
|
|
|
|
|
INTC,2007-07-13,25.969999313354492,-0.11538725632888047
|
|
|
|
|
INTC,2007-07-16,25.950000762939453,-0.07700635711898052
|
|
|
|
|
INTC,2007-07-17,26.329999923706055,1.4643512508458079
|
|
|
|
|
INTC,2007-07-18,25.059999465942383,-4.823397119041517
|
|
|
|
|
INTC,2007-07-19,25.260000228881836,0.7980876584265717
|
|
|
|
|
INTC,2007-07-20,24.549999237060547,-2.810771913649812
|
|
|
|
|
INTC,2007-07-23,24.719999313354492,0.6924646907414678
|
|
|
|
|
INTC,2007-07-24,24.530000686645508,-0.7686028802045386
|
|
|
|
|
INTC,2007-07-25,24.5,-0.12230202122187617
|
|
|
|
|
INTC,2007-07-26,24.0,-2.0408163265306145
|
|
|
|
|
INTC,2007-07-27,23.540000915527344,-1.9166628519693973
|
|
|
|
|
INTC,2007-07-30,23.850000381469727,1.3169050717321884
|
|
|
|
|
INTC,2007-07-31,23.6200008392334,-0.9643586522330883
|
|
|
|
|
INTC,2007-08-01,23.799999237060547,0.762059235527901
|
|
|
|
|
INTC,2007-08-02,24.299999237060547,2.100840403479576
|
|
|
|
|
INTC,2007-08-03,23.90999984741211,-1.6049358102597777
|
|
|
|
|
INTC,2007-08-06,24.1299991607666,0.9201142398932438
|
|
|
|
|
INTC,2007-08-07,24.1299991607666,0.0
|
|
|
|
|
INTC,2007-08-08,24.68000030517578,2.279325170070612
|
|
|
|
|
INTC,2007-08-09,23.920000076293945,-3.079417420924635
|
|
|
|
|
INTC,2007-08-10,23.979999542236328,0.25083388691895525
|
|
|
|
|
INTC,2007-08-13,24.020000457763672,0.1668094924559549
|
|
|
|
|
INTC,2007-08-14,23.799999237060547,-0.9159084783947891
|
|
|
|
|
INTC,2007-08-15,23.219999313354492,-2.436974547473514
|
|
|
|
|
INTC,2007-08-16,23.100000381469727,-0.5167912809357911
|
|
|
|
|
INTC,2007-08-17,23.700000762939453,2.597404205893583
|
|
|
|
|
INTC,2007-08-20,24.110000610351562,1.7299571063864372
|
|
|
|
|
INTC,2007-08-21,23.889999389648438,-0.9124894862452604
|
|
|
|
|
INTC,2007-08-22,24.149999618530273,1.088322459290203
|
|
|
|
|
INTC,2007-08-23,24.229999542236328,0.33126262927420935
|
|
|
|
|
INTC,2007-08-24,24.790000915527344,2.311190193441215
|
|
|
|
|
INTC,2007-08-27,24.450000762939453,-1.371521339375703
|
|
|
|
|
INTC,2007-08-28,23.959999084472656,-2.004096781909004
|
|
|
|
|
INTC,2007-08-29,25.09000015258789,4.716198294212526
|
|
|
|
|
INTC,2007-08-30,25.280000686645508,0.7572759382307837
|
|
|
|
|
INTC,2007-08-31,25.75,1.859174448530676
|
|
|
|
|
INTC,2007-09-04,26.18000030517578,1.6699040977700141
|
|
|
|
|
INTC,2007-09-05,25.989999771118164,-0.7257468748770535
|
|
|
|
|
INTC,2007-09-06,26.149999618530273,0.615620811162576
|
|
|
|
|
INTC,2007-09-07,25.469999313354492,-2.6003836141317738
|
|
|
|
|
INTC,2007-09-10,25.350000381469727,-0.47113833969303354
|
|
|
|
|
INTC,2007-09-11,25.65999984741211,1.222877559279989
|
|
|
|
|
INTC,2007-09-12,25.459999084472656,-0.779426204710687
|
|
|
|
|
INTC,2007-09-13,25.350000381469727,-0.43204519622318527
|
|
|
|
|
INTC,2007-09-14,24.93000030517578,-1.656805009758322
|
|
|
|
|
INTC,2007-09-17,24.850000381469727,-0.3208982058834797
|
|
|
|
|
INTC,2007-09-18,25.40999984741211,2.253518943041821
|
|
|
|
|
INTC,2007-09-19,25.68000030517578,1.0625755977372364
|
|
|
|
|
INTC,2007-09-20,25.809999465942383,0.5062272555362846
|
|
|
|
|
INTC,2007-09-21,25.8700008392334,0.23247336122649287
|
|
|
|
|
INTC,2007-09-24,25.979999542236328,0.4251979104543002
|
|
|
|
|
INTC,2007-09-25,25.889999389648438,-0.34642091675781694
|
|
|
|
|
INTC,2007-09-26,25.90999984741211,0.07725167336878336
|
|
|
|
|
INTC,2007-09-27,25.760000228881836,-0.5789255863127951
|
|
|
|
|
INTC,2007-09-28,25.860000610351562,0.3882002351754954
|
|
|
|
|
INTC,2007-10-01,26.3700008392334,1.9721586111552059
|
|
|
|
|
INTC,2007-10-02,26.3799991607666,0.03791551465681664
|
|
|
|
|
INTC,2007-10-03,25.809999465942383,-2.1607267360036375
|
|
|
|
|
INTC,2007-10-04,25.600000381469727,-0.8136345944127599
|
|
|
|
|
INTC,2007-10-05,25.540000915527344,-0.2343729103450043
|
|
|
|
|
INTC,2007-10-08,25.65999984741211,0.46984701481278535
|
|
|
|
|
INTC,2007-10-09,25.84000015258789,0.7014820976077862
|
|
|
|
|
INTC,2007-10-10,25.8799991607666,0.15479492237815418
|
|
|
|
|
INTC,2007-10-11,25.43000030517578,-1.7387900702601544
|
|
|
|
|
INTC,2007-10-12,25.549999237060547,0.47187939616477603
|
|
|
|
|
INTC,2007-10-15,25.75,0.7827818744094106
|
|
|
|
|
INTC,2007-10-16,25.479999542236328,-1.0485454670433825
|
|
|
|
|
INTC,2007-10-17,26.719999313354492,4.866561198569519
|
|
|
|
|
INTC,2007-10-18,26.969999313354492,0.9356287665585716
|
|
|
|
|
INTC,2007-10-19,26.299999237060547,-2.484242096224998
|
|
|
|
|
INTC,2007-10-22,26.639999389648438,1.2927762830836187
|
|
|
|
|
INTC,2007-10-23,26.799999237060547,0.6006000415836432
|
|
|
|
|
INTC,2007-10-24,26.010000228881836,-2.94775757712058
|
|
|
|
|
INTC,2007-10-25,25.889999389648438,-0.4613642375141058
|
|
|
|
|
INTC,2007-10-26,25.940000534057617,0.1931291834219584
|
|
|
|
|
INTC,2007-10-29,26.260000228881836,1.2336148351426601
|
|
|
|
|
INTC,2007-10-30,26.270000457763672,0.038081602416895066
|
|
|
|
|
INTC,2007-10-31,26.899999618530273,2.398169584273524
|
|
|
|
|
INTC,2007-11-01,26.5,-1.4869874505675895
|
|
|
|
|
INTC,2007-11-02,26.799999237060547,1.1320725926813102
|
|
|
|
|
INTC,2007-11-05,26.84000015258789,0.1492571517391239
|
|
|
|
|
INTC,2007-11-06,27.489999771118164,2.421757134258451
|
|
|
|
|
INTC,2007-11-07,26.899999618530273,-2.146235567479937
|
|
|
|
|
INTC,2007-11-08,25.93000030517578,-3.6059454539408287
|
|
|
|
|
INTC,2007-11-09,25.149999618530273,-3.008101340013536
|
|
|
|
|
INTC,2007-11-12,25.3700008392334,0.874756358012152
|
|
|
|
|
INTC,2007-11-13,26.139999389648438,3.035074989923836
|
|
|
|
|
INTC,2007-11-14,25.850000381469727,-1.1094070962126779
|
|
|
|
|
INTC,2007-11-15,25.530000686645508,-1.2379098263132216
|
|
|
|
|
INTC,2007-11-16,25.510000228881836,-0.07834099970915887
|
|
|
|
|
INTC,2007-11-19,25.170000076293945,-1.3328112486763133
|
|
|
|
|
INTC,2007-11-20,25.520000457763672,1.3905458101264312
|
|
|
|
|
INTC,2007-11-21,24.6299991607666,-3.487465834767711
|
|
|
|
|
INTC,2007-11-23,25.06999969482422,1.7864415308568082
|
|
|
|
|
INTC,2007-11-26,24.3700008392334,-2.79217735983992
|
|
|
|
|
INTC,2007-11-27,25.110000610351562,3.0365192680947173
|
|
|
|
|
INTC,2007-11-28,26.190000534057617,4.3010748604316085
|
|
|
|
|
INTC,2007-11-29,26.34000015258789,0.5727362179134499
|
|
|
|
|
INTC,2007-11-30,26.079999923706055,-0.9870927387078621
|
|
|
|
|
INTC,2007-12-03,26.25,0.6518407852425634
|
|
|
|
|
INTC,2007-12-04,26.309999465942383,0.22856939406621368
|
|
|
|
|
INTC,2007-12-05,27.219999313354492,3.4587604176506304
|
|
|
|
|
INTC,2007-12-06,27.979999542236328,2.7920655696305197
|
|
|
|
|
INTC,2007-12-07,27.729999542236328,-0.8934953684420877
|
|
|
|
|
INTC,2007-12-10,27.780000686645508,0.18031426337754564
|
|
|
|
|
INTC,2007-12-11,26.93000030517578,-3.059756517134793
|
|
|
|
|
INTC,2007-12-12,27.280000686645508,1.29966720201804
|
|
|
|
|
INTC,2007-12-13,27.15999984741211,-0.43988576324391904
|
|
|
|
|
INTC,2007-12-14,26.290000915527344,-3.203236144228705
|
|
|
|
|
INTC,2007-12-17,25.719999313354492,-2.1681307809928496
|
|
|
|
|
INTC,2007-12-18,25.90999984741211,0.7387268239893219
|
|
|
|
|
INTC,2007-12-19,26.190000534057617,1.0806664928385779
|
|
|
|
|
INTC,2007-12-20,26.40999984741211,0.8400126340906588
|
|
|
|
|
INTC,2007-12-21,26.959999084472656,2.082541613927491
|
|
|
|
|
INTC,2007-12-24,27.309999465942383,1.298221043602732
|
|
|
|
|
INTC,2007-12-26,27.450000762939453,0.5126374944520284
|
|
|
|
|
INTC,2007-12-27,26.829999923706055,-2.258655089257655
|
|
|
|
|
INTC,2007-12-28,26.760000228881836,-0.26090083870022873
|
|
|
|
|
INTC,2007-12-31,26.65999984741211,-0.37369350005385105
|
|
|
|
|
INTC,2008-01-02,25.350000381469727,-4.913726457014755
|
|
|
|
|
INTC,2008-01-03,24.670000076293945,-2.6824469228522996
|
|
|
|
|
INTC,2008-01-04,22.670000076293945,-8.107012540797898
|
|
|
|
|
INTC,2008-01-07,22.8799991607666,0.9263303209789298
|
|
|
|
|
INTC,2008-01-08,22.260000228881836,-2.7097856408487386
|
|
|
|
|
INTC,2008-01-09,22.75,2.2012568107811603
|
|
|
|
|
INTC,2008-01-10,22.540000915527344,-0.9230728987809078
|
|
|
|
|
INTC,2008-01-11,21.989999771118164,-2.440111455498195
|
|
|
|
|
INTC,2008-01-14,23.079999923706055,4.95679929028241
|
|
|
|
|
INTC,2008-01-15,22.690000534057617,-1.6897720577886965
|
|
|
|
|
INTC,2008-01-16,19.8799991607666,-12.384316029755983
|
|
|
|
|
INTC,2008-01-17,19.329999923706055,-2.7665958766536436
|
|
|
|
|
INTC,2008-01-18,19.0,-1.7071905070281335
|
|
|
|
|
INTC,2008-01-22,18.610000610351562,-2.052628366570719
|
|
|
|
|
INTC,2008-01-23,19.979999542236328,7.361627549451666
|
|
|
|
|
INTC,2008-01-24,20.690000534057617,3.5535585990399854
|
|
|
|
|
INTC,2008-01-25,20.0,-3.3349469127456732
|
|
|
|
|
INTC,2008-01-28,20.290000915527344,1.4500045776367099
|
|
|
|
|
INTC,2008-01-29,20.5,1.034988048285146
|
|
|
|
|
INTC,2008-01-30,20.690000534057617,0.9268318734517944
|
|
|
|
|
INTC,2008-01-31,21.100000381469727,1.9816328507928915
|
|
|
|
|
INTC,2008-02-01,21.770000457763672,3.175355754411968
|
|
|
|
|
INTC,2008-02-04,21.200000762939453,-2.6182805826305944
|
|
|
|
|
INTC,2008-02-05,20.1200008392334,-5.09433907943081
|
|
|
|
|
INTC,2008-02-06,19.920000076293945,-0.9940395357710852
|
|
|
|
|
INTC,2008-02-07,20.049999237060547,0.6526062262484977
|
|
|
|
|
INTC,2008-02-08,20.270000457763672,1.097262987903136
|
|
|
|
|
INTC,2008-02-11,20.68000030517578,2.0226928374590836
|
|
|
|
|
INTC,2008-02-12,20.899999618530273,1.0638264511990014
|
|
|
|
|
INTC,2008-02-13,21.209999084472656,1.4832510602896587
|
|
|
|
|
INTC,2008-02-14,20.459999084472656,-3.5360680451375304
|
|
|
|
|
INTC,2008-02-15,20.110000610351562,-1.7106475551443734
|
|
|
|
|
INTC,2008-02-19,20.15999984741211,0.24862871975652734
|
|
|
|
|
INTC,2008-02-20,20.3799991607666,1.0912664435497543
|
|
|
|
|
INTC,2008-02-21,20.299999237060547,-0.3925413493640506
|
|
|
|
|
INTC,2008-02-22,19.81999969482422,-2.364529853577635
|
|
|
|
|
INTC,2008-02-25,19.940000534057617,0.6054532849702143
|
|
|
|
|
INTC,2008-02-26,20.690000534057617,3.761283750815325
|
|
|
|
|
INTC,2008-02-27,20.770000457763672,0.3866598436011115
|
|
|
|
|
INTC,2008-02-28,20.489999771118164,-1.3481014948213188
|
|
|
|
|
INTC,2008-02-29,19.969999313354492,-2.53782559088479
|
|
|
|
|
INTC,2008-03-03,20.010000228881836,0.20030504207675381
|
|
|
|
|
INTC,2008-03-04,20.0,-0.04997615575936809
|
|
|
|
|
INTC,2008-03-05,20.200000762939453,1.00000381469727
|
|
|
|
|
INTC,2008-03-06,19.8700008392334,-1.6336629269415592
|
|
|
|
|
INTC,2008-03-07,20.06999969482422,1.0065367244269208
|
|
|
|
|
INTC,2008-03-10,20.1200008392334,0.2491337576954411
|
|
|
|
|
INTC,2008-03-11,21.200000762939453,5.367792637463942
|
|
|
|
|
INTC,2008-03-12,21.1200008392334,-0.3773581171086837
|
|
|
|
|
INTC,2008-03-13,21.280000686645508,0.757575004991895
|
|
|
|
|
INTC,2008-03-14,20.65999984741211,-2.9135376843408056
|
|
|
|
|
INTC,2008-03-17,20.850000381469727,0.9196540922599139
|
|
|
|
|
INTC,2008-03-18,21.75,4.316544854023796
|
|
|
|
|
INTC,2008-03-19,21.09000015258789,-3.034482057067167
|
|
|
|
|
INTC,2008-03-20,21.75,3.1294444885583417
|
|
|
|
|
INTC,2008-03-24,22.1299991607666,1.747122578237259
|
|
|
|
|
INTC,2008-03-25,22.270000457763672,0.6326312801912426
|
|
|
|
|
INTC,2008-03-26,21.860000610351562,-1.8410410372002306
|
|
|
|
|
INTC,2008-03-27,21.09000015258789,-3.5224173662604885
|
|
|
|
|
INTC,2008-03-28,20.790000915527344,-1.4224714788526716
|
|
|
|
|
INTC,2008-03-31,21.18000030517578,1.8758988574991475
|
|
|
|
|
INTC,2008-04-01,21.969999313354492,3.7299291633421605
|
|
|
|
|
INTC,2008-04-02,21.850000381469727,-0.5461945181392203
|
|
|
|
|
INTC,2008-04-03,21.93000030517578,0.36613236754861056
|
|
|
|
|
INTC,2008-04-04,21.8700008392334,-0.2735953721269335
|
|
|
|
|
INTC,2008-04-07,21.75,-0.5487006613100975
|
|
|
|
|
INTC,2008-04-08,21.079999923706055,-3.0804601208917037
|
|
|
|
|
INTC,2008-04-09,21.420000076293945,1.6129039554954483
|
|
|
|
|
INTC,2008-04-10,22.079999923706055,3.081231769660664
|
|
|
|
|
INTC,2008-04-11,21.239999771118164,-3.8043485303006275
|
|
|
|
|
INTC,2008-04-14,20.690000534057617,-2.5894502965505106
|
|
|
|
|
INTC,2008-04-15,20.90999984741211,1.0633122652285776
|
|
|
|
|
INTC,2008-04-16,22.1299991607666,5.834525692287285
|
|
|
|
|
INTC,2008-04-17,22.110000610351562,-0.09036850959530662
|
|
|
|
|
INTC,2008-04-18,22.549999237060547,1.9900434851321647
|
|
|
|
|
INTC,2008-04-21,22.459999084472656,-0.3991137722079263
|
|
|
|
|
INTC,2008-04-22,21.989999771118164,-2.092606110921069
|
|
|
|
|
INTC,2008-04-23,22.559999465942383,2.5920859516008754
|
|
|
|
|
INTC,2008-04-24,22.690000534057617,0.5762458829464467
|
|
|
|
|
INTC,2008-04-25,22.559999465942383,-0.572944314920143
|
|
|
|
|
INTC,2008-04-28,22.709999084472656,0.6648919418491994
|
|
|
|
|
INTC,2008-04-29,22.6200008392334,-0.396293478060028
|
|
|
|
|
INTC,2008-04-30,22.260000228881836,-1.5915145755748927
|
|
|
|
|
INTC,2008-05-01,23.290000915527344,4.627136909500584
|
|
|
|
|
INTC,2008-05-02,23.579999923706055,1.2451652931682267
|
|
|
|
|
INTC,2008-05-05,23.25,-1.3994907751220587
|
|
|
|
|
INTC,2008-05-06,23.579999923706055,1.4193545105636751
|
|
|
|
|
INTC,2008-05-07,23.170000076293945,-1.7387610209443571
|
|
|
|
|
INTC,2008-05-08,23.399999618530273,0.9926609472550085
|
|
|
|
|
INTC,2008-05-09,23.3700008392334,-0.1281999136150347
|
|
|
|
|
INTC,2008-05-12,23.639999389648438,1.1553210984989182
|
|
|
|
|
INTC,2008-05-13,23.760000228881836,0.5076177763606138
|
|
|
|
|
INTC,2008-05-14,23.84000015258789,0.3367000123544184
|
|
|
|
|
INTC,2008-05-15,24.969999313354492,4.739929335293813
|
|
|
|
|
INTC,2008-05-16,25.0,0.1201469261933985
|
|
|
|
|
INTC,2008-05-19,24.8799991607666,-0.4800033569335893
|
|
|
|
|
INTC,2008-05-20,24.09000015258789,-3.1752372782410054
|
|
|
|
|
INTC,2008-05-21,23.65999984741211,-1.7849742733587637
|
|
|
|
|
INTC,2008-05-22,23.8799991607666,0.9298364952379901
|
|
|
|
|
INTC,2008-05-23,23.40999984741211,-1.968171398124141
|
|
|
|
|
INTC,2008-05-27,23.600000381469727,0.8116212528665123
|
|
|
|
|
INTC,2008-05-28,23.469999313354492,-0.5508519746351692
|
|
|
|
|
INTC,2008-05-29,23.139999389648438,-1.4060499930150572
|
|
|
|
|
INTC,2008-05-30,23.18000030517578,0.1728648080485229
|
|
|
|
|
INTC,2008-06-02,23.200000762939453,0.0862832506486555
|
|
|
|
|
INTC,2008-06-03,22.940000534057617,-1.1206906048777832
|
|
|
|
|
INTC,2008-06-04,23.479999542236328,2.3539624917488844
|
|
|
|
|
INTC,2008-06-05,23.8700008392334,1.6609936311775764
|
|
|
|
|
INTC,2008-06-06,22.899999618530273,-4.063683228317294
|
|
|
|
|
INTC,2008-06-09,22.760000228881836,-0.6113510566836511
|
|
|
|
|
INTC,2008-06-10,22.68000030517578,-0.35149351011225516
|
|
|
|
|
INTC,2008-06-11,21.809999465942383,-3.835982484686551
|
|
|
|
|
INTC,2008-06-12,22.049999237060547,1.1004116322558266
|
|
|
|
|
INTC,2008-06-13,22.65999984741211,2.7664427730514474
|
|
|
|
|
INTC,2008-06-16,22.860000610351562,0.8826159059409422
|
|
|
|
|
INTC,2008-06-17,22.579999923706055,-1.2248498651339368
|
|
|
|
|
INTC,2008-06-18,22.280000686645508,-1.3286060145004108
|
|
|
|
|
INTC,2008-06-19,22.850000381469727,2.5583468458592717
|
|
|
|
|
INTC,2008-06-20,22.3700008392334,-2.1006544167307073
|
|
|
|
|
INTC,2008-06-23,22.360000610351562,-0.04470374835344737
|
|
|
|
|
INTC,2008-06-24,22.40999984741211,0.22361017753014245
|
|
|
|
|
INTC,2008-06-25,22.649999618530273,1.070949454494885
|
|
|
|
|
INTC,2008-06-26,21.59000015258789,-4.679909420727679
|
|
|
|
|
INTC,2008-06-27,21.489999771118164,-0.4631791605510527
|
|
|
|
|
INTC,2008-06-30,21.479999542236328,-0.04653433684664865
|
|
|
|
|
INTC,2008-07-01,21.56999969482422,0.41899513270902133
|
|
|
|
|
INTC,2008-07-02,20.93000030517578,-2.9670811251889195
|
|
|
|
|
INTC,2008-07-03,20.65999984741211,-1.2900165018005394
|
|
|
|
|
INTC,2008-07-07,20.709999084472656,0.24200986171261096
|
|
|
|
|
INTC,2008-07-08,20.920000076293945,1.0140077310710094
|
|
|
|
|
INTC,2008-07-09,19.809999465942383,-5.305930240456302
|
|
|
|
|
INTC,2008-07-10,20.6200008392334,4.088851060715992
|
|
|
|
|
INTC,2008-07-11,20.639999389648438,0.09698617653297603
|
|
|
|
|
INTC,2008-07-14,20.469999313354492,-0.8236438048501382
|
|
|
|
|
INTC,2008-07-15,20.709999084472656,1.1724464053185946
|
|
|
|
|
INTC,2008-07-16,20.90999984741211,0.9657207715156435
|
|
|
|
|
INTC,2008-07-17,21.989999771118164,5.164992499221466
|
|
|
|
|
INTC,2008-07-18,22.09000015258789,0.45475389954785506
|
|
|
|
|
INTC,2008-07-21,22.09000015258789,0.0
|
|
|
|
|
INTC,2008-07-22,22.09000015258789,0.0
|
|
|
|
|
INTC,2008-07-23,22.299999237060547,0.9506522545136953
|
|
|
|
|
INTC,2008-07-24,21.670000076293945,-2.82510844089896
|
|
|
|
|
INTC,2008-07-25,22.010000228881836,1.5689900848677718
|
|
|
|
|
INTC,2008-07-28,21.670000076293945,-1.5447530624817407
|
|
|
|
|
INTC,2008-07-29,22.229999542236328,2.5842153390437606
|
|
|
|
|
INTC,2008-07-30,22.229999542236328,0.0
|
|
|
|
|
INTC,2008-07-31,22.190000534057617,-0.17993256411326097
|
|
|
|
|
INTC,2008-08-01,22.350000381469727,0.7210448110018586
|
|
|
|
|
INTC,2008-08-04,22.520000457763672,0.7606267265878541
|
|
|
|
|
INTC,2008-08-05,23.020000457763672,2.2202486227198337
|
|
|
|
|
INTC,2008-08-06,22.799999237060547,-0.9556959875251736
|
|
|
|
|
INTC,2008-08-07,23.670000076293945,3.8157932822175056
|
|
|
|
|
INTC,2008-08-08,24.229999542236328,2.365861698932714
|
|
|
|
|
INTC,2008-08-11,24.3799991607666,0.6190657093030572
|
|
|
|
|
INTC,2008-08-12,24.520000457763672,0.5742465209858105
|
|
|
|
|
INTC,2008-08-13,24.1200008392334,-1.631319784105567
|
|
|
|
|
INTC,2008-08-14,24.360000610351562,0.9950238920712673
|
|
|
|
|
INTC,2008-08-15,24.260000228881836,-0.410510586880819
|
|
|
|
|
INTC,2008-08-18,24.010000228881836,-1.0305028756857681
|
|
|
|
|
INTC,2008-08-19,23.59000015258789,-1.7492714381098784
|
|
|
|
|
INTC,2008-08-20,23.389999389648438,-0.8478201002364627
|
|
|
|
|
INTC,2008-08-21,23.049999237060547,-1.4536133452759392
|
|
|
|
|
INTC,2008-08-22,23.489999771118164,1.9088960894635187
|
|
|
|
|
INTC,2008-08-25,22.969999313354492,-2.2137099311641206
|
|
|
|
|
INTC,2008-08-26,23.149999618530273,0.7836321748217578
|
|
|
|
|
INTC,2008-08-27,23.40999984741211,1.1231111583851705
|
|
|
|
|
INTC,2008-08-28,23.59000015258789,0.7689034871808387
|
|
|
|
|
INTC,2008-08-29,22.8700008392334,-3.052137807110211
|
|
|
|
|
INTC,2008-09-02,22.579999923706055,-1.268040685988292
|
|
|
|
|
INTC,2008-09-03,21.540000915527344,-4.605841504396324
|
|
|
|
|
INTC,2008-09-04,20.520000457763672,-4.735377968477216
|
|
|
|
|
INTC,2008-09-05,20.610000610351562,0.4385972250494641
|
|
|
|
|
INTC,2008-09-08,20.969999313354492,1.746718546054371
|
|
|
|
|
INTC,2008-09-09,20.329999923706055,-3.051976206984719
|
|
|
|
|
INTC,2008-09-10,20.15999984741211,-0.8362030345888671
|
|
|
|
|
INTC,2008-09-11,20.190000534057617,0.14881293091557612
|
|
|
|
|
INTC,2008-09-12,20.15999984741211,-0.14859180709233533
|
|
|
|
|
INTC,2008-09-15,19.360000610351562,-3.9682502138671416
|
|
|
|
|
INTC,2008-09-16,19.479999542236328,0.6198291740786566
|
|
|
|
|
INTC,2008-09-17,18.549999237060547,-4.774128988860415
|
|
|
|
|
INTC,2008-09-18,19.260000228881836,3.8274987656214954
|
|
|
|
|
INTC,2008-09-19,19.229999542236328,-0.15576680316191638
|
|
|
|
|
INTC,2008-09-22,18.5,-3.7961495559735936
|
|
|
|
|
INTC,2008-09-23,18.6299991607666,0.7026981663059484
|
|
|
|
|
INTC,2008-09-24,18.700000762939453,0.3757466737855264
|
|
|
|
|
INTC,2008-09-25,18.56999969482422,-0.6951928492584747
|
|
|
|
|
INTC,2008-09-26,19.200000762939453,3.3925744667127056
|
|
|
|
|
INTC,2008-09-29,17.270000457763672,-10.052084523356575
|
|
|
|
|
INTC,2008-09-30,18.729999542236328,8.453960890408197
|
|
|
|
|
INTC,2008-10-01,18.520000457763672,-1.1211910817141568
|
|
|
|
|
INTC,2008-10-02,17.200000762939453,-7.127427981627665
|
|
|
|
|
INTC,2008-10-03,17.309999465942383,0.6395273146728053
|
|
|
|
|
INTC,2008-10-06,16.93000030517578,-2.1952580733133664
|
|
|
|
|
INTC,2008-10-07,16.020000457763672,-5.375072835255102
|
|
|
|
|
INTC,2008-10-08,16.25,1.4357024698140153
|
|
|
|
|
INTC,2008-10-09,15.600000381469727,-3.9999976524939918
|
|
|
|
|
INTC,2008-10-10,15.1899995803833,-2.6282101991064066
|
|
|
|
|
INTC,2008-10-13,16.989999771118164,11.849902833831694
|
|
|
|
|
INTC,2008-10-14,15.930000305175781,-6.238961037211488
|
|
|
|
|
INTC,2008-10-15,14.989999771118164,-5.90081930979125
|
|
|
|
|
INTC,2008-10-16,15.880000114440918,5.937293908686736
|
|
|
|
|
INTC,2008-10-17,15.5,-2.3929478066902155
|
|
|
|
|
INTC,2008-10-20,16.040000915527344,3.483876874369951
|
|
|
|
|
INTC,2008-10-21,15.25,-4.925192459076433
|
|
|
|
|
INTC,2008-10-22,14.579999923706055,-4.393443123238983
|
|
|
|
|
INTC,2008-10-23,14.510000228881836,-0.48010764876894596
|
|
|
|
|
INTC,2008-10-24,14.279999732971191,-1.5851171073921422
|
|
|
|
|
INTC,2008-10-27,14.25,-0.2100821675922404
|
|
|
|
|
INTC,2008-10-28,15.859999656677246,11.298243204752612
|
|
|
|
|
INTC,2008-10-29,14.9399995803833,-5.8007572270445396
|
|
|
|
|
INTC,2008-10-30,16.170000076293945,8.232935277492736
|
|
|
|
|
INTC,2008-10-31,16.030000686645508,-0.8657970871235987
|
|
|
|
|
INTC,2008-11-03,15.640000343322754,-2.432940278334861
|
|
|
|
|
INTC,2008-11-04,16.260000228881836,3.964193554661777
|
|
|
|
|
INTC,2008-11-05,15.0600004196167,-7.3800725238222125
|
|
|
|
|
INTC,2008-11-06,13.869999885559082,-7.901729753656306
|
|
|
|
|
INTC,2008-11-07,14.630000114440918,5.479453750198804
|
|
|
|
|
INTC,2008-11-10,14.350000381469727,-1.9138737579011411
|
|
|
|
|
INTC,2008-11-11,13.930000305175781,-2.926829722153146
|
|
|
|
|
INTC,2008-11-12,13.520000457763672,-2.943286708039561
|
|
|
|
|
INTC,2008-11-13,14.430000305175781,6.730767874268495
|
|
|
|
|
INTC,2008-11-14,13.319999694824219,-7.692311759365833
|
|
|
|
|
INTC,2008-11-17,13.0,-2.4024001663345507
|
|
|
|
|
INTC,2008-11-18,13.109999656677246,0.8461512052095888
|
|
|
|
|
INTC,2008-11-19,12.489999771118164,-4.729213591117832
|
|
|
|
|
INTC,2008-11-20,12.229999542236328,-2.0816672029335015
|
|
|
|
|
INTC,2008-11-21,13.109999656677246,7.195422300727294
|
|
|
|
|
INTC,2008-11-24,13.5600004196167,3.432500188588916
|
|
|
|
|
INTC,2008-11-25,13.130000114440918,-3.1710935978565113
|
|
|
|
|
INTC,2008-11-26,13.970000267028809,6.397563939577
|
|
|
|
|
INTC,2008-11-28,13.800000190734863,-1.2168938657443729
|
|
|
|
|
INTC,2008-12-01,12.5600004196167,-8.985505463620813
|
|
|
|
|
INTC,2008-12-02,13.279999732971191,5.732478417994069
|
|
|
|
|
INTC,2008-12-03,13.65999984741211,2.8614467024232315
|
|
|
|
|
INTC,2008-12-04,12.770000457763672,-6.515368957467804
|
|
|
|
|
INTC,2008-12-05,13.289999961853027,4.0720398234067146
|
|
|
|
|
INTC,2008-12-08,13.9399995803833,4.8908925537697545
|
|
|
|
|
INTC,2008-12-09,14.300000190734863,2.582500869355586
|
|
|
|
|
INTC,2008-12-10,14.270000457763672,-0.2097883396577016
|
|
|
|
|
INTC,2008-12-11,14.010000228881836,-1.8220057501146192
|
|
|
|
|
INTC,2008-12-12,14.75,5.281939750383757
|
|
|
|
|
INTC,2008-12-15,14.59000015258789,-1.0847447282176903
|
|
|
|
|
INTC,2008-12-16,15.640000343322754,7.196711307426695
|
|
|
|
|
INTC,2008-12-17,15.260000228881836,-2.4296681975659484
|
|
|
|
|
INTC,2008-12-18,14.260000228881836,-6.5530798492869575
|
|
|
|
|
INTC,2008-12-19,14.4399995803833,1.2622675218258328
|
|
|
|
|
INTC,2008-12-22,14.34000015258789,-0.6925168331116782
|
|
|
|
|
INTC,2008-12-23,14.069999694824219,-1.8828483604649504
|
|
|
|
|
INTC,2008-12-24,14.229999542236328,1.1371702265989825
|
|
|
|
|
INTC,2008-12-26,14.180000305175781,-0.3513649941599972
|
|
|
|
|
INTC,2008-12-29,14.130000114440918,-0.3526106463947909
|
|
|
|
|
INTC,2008-12-30,14.6899995803833,3.963195055958013
|
|
|
|
|
INTC,2008-12-31,14.65999984741211,-0.20421874627724046
|
|
|
|
|
INTC,2009-01-02,15.199999809265137,3.683492274717537
|
|
|
|
|
INTC,2009-01-05,14.90999984741211,-1.9078945098160993
|
|
|
|
|
INTC,2009-01-06,15.369999885559082,3.0851780204868007
|
|
|
|
|
INTC,2009-01-07,14.4399995803833,-6.050750241381364
|
|
|
|
|
INTC,2009-01-08,14.550000190734863,0.7617771021336983
|
|
|
|
|
INTC,2009-01-09,14.149999618530273,-2.7491447901100474
|
|
|
|
|
INTC,2009-01-12,13.789999961853027,-2.5441672535863935
|
|
|
|
|
INTC,2009-01-13,13.670000076293945,-0.8701949665774866
|
|
|
|
|
INTC,2009-01-14,13.079999923706055,-4.316021574945339
|
|
|
|
|
INTC,2009-01-15,13.289999961853027,1.6055048881641776
|
|
|
|
|
INTC,2009-01-16,13.739999771118164,3.3860030892159054
|
|
|
|
|
INTC,2009-01-20,12.859999656677246,-6.4046588726347835
|
|
|
|
|
INTC,2009-01-21,13.260000228881836,3.1104244392176073
|
|
|
|
|
INTC,2009-01-22,12.819999694824219,-3.318254347381111
|
|
|
|
|
INTC,2009-01-23,13.119999885559082,2.3400951472407616
|
|
|
|
|
INTC,2009-01-26,13.380000114440918,1.9817090788850855
|
|
|
|
|
INTC,2009-01-27,13.8100004196167,3.2137541218081545
|
|
|
|
|
INTC,2009-01-28,14.010000228881836,1.4482244981038672
|
|
|
|
|
INTC,2009-01-29,13.369999885559082,-4.568167971927528
|
|
|
|
|
INTC,2009-01-30,12.899999618530273,-3.5153348620178715
|
|
|
|
|
INTC,2009-02-02,13.630000114440918,5.658918740292296
|
|
|
|
|
INTC,2009-02-03,13.729999542236328,0.7336715110476177
|
|
|
|
|
INTC,2009-02-04,13.880000114440918,1.0925023831439784
|
|
|
|
|
INTC,2009-02-05,14.25,2.6657052053921104
|
|
|
|
|
INTC,2009-02-06,14.729999542236328,3.3684178402549447
|
|
|
|
|
INTC,2009-02-09,14.90999984741211,1.2219980364537975
|
|
|
|
|
INTC,2009-02-10,14.079999923706055,-5.5667332810208965
|
|
|
|
|
INTC,2009-02-11,14.079999923706055,0.0
|
|
|
|
|
INTC,2009-02-12,14.0,-0.5681812794001595
|
|
|
|
|
INTC,2009-02-13,13.880000114440918,-0.8571420397077256
|
|
|
|
|
INTC,2009-02-17,13.210000038146973,-4.827089847044519
|
|
|
|
|
INTC,2009-02-18,13.359999656677246,1.1355005154967124
|
|
|
|
|
INTC,2009-02-19,12.680000305175781,-5.089815636047601
|
|
|
|
|
INTC,2009-02-20,12.779999732971191,0.7886390014879785
|
|
|
|
|
INTC,2009-02-23,12.079999923706055,-5.477306916205982
|
|
|
|
|
INTC,2009-02-24,12.729999542236328,5.380791578108379
|
|
|
|
|
INTC,2009-02-25,13.029999732971191,2.356639446368436
|
|
|
|
|
INTC,2009-02-26,12.710000038146973,-2.4558687749968944
|
|
|
|
|
INTC,2009-02-27,12.739999771118164,0.2360325167675148
|
|
|
|
|
INTC,2009-03-02,12.3100004196167,-3.375191202721073
|
|
|
|
|
INTC,2009-03-03,12.279999732971191,-0.24370987508416375
|
|
|
|
|
INTC,2009-03-04,12.760000228881836,3.9087989116308064
|
|
|
|
|
INTC,2009-03-05,12.3100004196167,-3.5266442099787465
|
|
|
|
|
INTC,2009-03-06,12.40999984741211,0.8123430088276429
|
|
|
|
|
INTC,2009-03-09,12.550000190734863,1.1281252622412197
|
|
|
|
|
INTC,2009-03-10,13.920000076293945,10.91633358356836
|
|
|
|
|
INTC,2009-03-11,13.960000038146973,0.2873560462197666
|
|
|
|
|
INTC,2009-03-12,14.520000457763672,4.011464312940172
|
|
|
|
|
INTC,2009-03-13,14.699999809265137,1.2396649161620532
|
|
|
|
|
INTC,2009-03-16,14.25,-3.06122323199971
|
|
|
|
|
INTC,2009-03-17,14.899999618530273,4.561400831791396
|
|
|
|
|
INTC,2009-03-18,15.239999771118164,2.281880277131365
|
|
|
|
|
INTC,2009-03-19,15.149999618530273,-0.5905521912044409
|
|
|
|
|
INTC,2009-03-20,14.649999618530273,-3.3003301161040333
|
|
|
|
|
INTC,2009-03-23,15.520000457763672,5.9385724360904835
|
|
|
|
|
INTC,2009-03-24,15.0,-3.3505183146019135
|
|
|
|
|
INTC,2009-03-25,14.9399995803833,-0.40000279744466516
|
|
|
|
|
INTC,2009-03-26,15.819999694824219,5.890228508415674
|
|
|
|
|
INTC,2009-03-27,15.420000076293945,-2.52844264378298
|
|
|
|
|
INTC,2009-03-30,14.720000267028809,-4.539557754875023
|
|
|
|
|
INTC,2009-03-31,15.029999732971191,2.105974594557236
|
|
|
|
|
INTC,2009-04-01,15.029999732971191,0.0
|
|
|
|
|
INTC,2009-04-02,15.699999809265137,4.457751751147221
|
|
|
|
|
INTC,2009-04-03,15.949999809265137,1.592356707243181
|
|
|
|
|
INTC,2009-04-06,15.859999656677246,-0.564264286295546
|
|
|
|
|
INTC,2009-04-07,15.449999809265137,-2.5851188921022117
|
|
|
|
|
INTC,2009-04-08,15.270000457763672,-1.1650443606706196
|
|
|
|
|
INTC,2009-04-09,15.979999542236328,4.64963368165241
|
|
|
|
|
INTC,2009-04-13,15.979999542236328,0.0
|
|
|
|
|
INTC,2009-04-14,16.010000228881836,0.18773897061894473
|
|
|
|
|
INTC,2009-04-15,15.619999885559082,-2.43597962365546
|
|
|
|
|
INTC,2009-04-16,15.890000343322754,1.7285560802935196
|
|
|
|
|
INTC,2009-04-17,15.600000381469727,-1.8250469199951325
|
|
|
|
|
INTC,2009-04-20,15.0,-3.846156197421824
|
|
|
|
|
INTC,2009-04-21,15.359999656677246,2.399997711181645
|
|
|
|
|
INTC,2009-04-22,15.670000076293945,2.0182319436572227
|
|
|
|
|
INTC,2009-04-23,15.529999732971191,-0.8934291170460851
|
|
|
|
|
INTC,2009-04-24,15.619999885559082,0.579524495398509
|
|
|
|
|
INTC,2009-04-27,15.279999732971191,-2.176697535716543
|
|
|
|
|
INTC,2009-04-28,15.050000190734863,-1.5052326325637022
|
|
|
|
|
INTC,2009-04-29,15.350000381469727,1.9933567238062277
|
|
|
|
|
INTC,2009-04-30,15.779999732971191,2.8012986372335957
|
|
|
|
|
INTC,2009-05-01,15.8100004196167,0.19011842302394388
|
|
|
|
|
INTC,2009-05-04,16.65999984741211,5.376340324069506
|
|
|
|
|
INTC,2009-05-05,16.15999984741211,-3.00120050767988
|
|
|
|
|
INTC,2009-05-06,16.1200008392334,-0.24751861730442082
|
|
|
|
|
INTC,2009-05-07,15.770000457763672,-2.171218134293662
|
|
|
|
|
INTC,2009-05-08,15.289999961853027,-3.043757019514459
|
|
|
|
|
INTC,2009-05-11,15.369999885559082,0.5232172917308375
|
|
|
|
|
INTC,2009-05-12,15.210000038146973,-1.0409879544790224
|
|
|
|
|
INTC,2009-05-13,15.130000114440918,-0.5259692538159944
|
|
|
|
|
INTC,2009-05-14,15.539999961853027,2.7098469551284587
|
|
|
|
|
INTC,2009-05-15,15.1899995803833,-2.2522547125411463
|
|
|
|
|
INTC,2009-05-18,15.520000457763672,2.1724877320374647
|
|
|
|
|
INTC,2009-05-19,15.649999618530273,0.8376234338419275
|
|
|
|
|
INTC,2009-05-20,15.579999923706055,-0.44728240594547053
|
|
|
|
|
INTC,2009-05-21,15.180000305175781,-2.567391659108076
|
|
|
|
|
INTC,2009-05-22,15.050000190734863,-0.8563907235007995
|
|
|
|
|
INTC,2009-05-26,15.479999542236328,2.857138511972801
|
|
|
|
|
INTC,2009-05-27,15.460000038146973,-0.12919576667161925
|
|
|
|
|
INTC,2009-05-28,15.720000267028809,1.6817608553705954
|
|
|
|
|
INTC,2009-05-29,15.720000267028809,0.0
|
|
|
|
|
INTC,2009-06-01,16.5,4.96183027812771
|
|
|
|
|
INTC,2009-06-02,16.190000534057617,-1.8787846420750487
|
|
|
|
|
INTC,2009-06-03,15.9399995803833,-1.5441689031968187
|
|
|
|
|
INTC,2009-06-04,16.1299991607666,1.1919672859786345
|
|
|
|
|
INTC,2009-06-05,15.920000076293945,-1.3019162764957959
|
|
|
|
|
INTC,2009-06-08,15.920000076293945,0.0
|
|
|
|
|
INTC,2009-06-09,16.420000076293945,3.1407035025366348
|
|
|
|
|
INTC,2009-06-10,16.459999084472656,0.24359931786150923
|
|
|
|
|
INTC,2009-06-11,16.350000381469727,-0.6682789132515521
|
|
|
|
|
INTC,2009-06-12,16.309999465942383,-0.2446539118902913
|
|
|
|
|
INTC,2009-06-15,15.979999542236328,-2.023298188299405
|
|
|
|
|
INTC,2009-06-16,15.859999656677246,-0.7509379787021486
|
|
|
|
|
INTC,2009-06-17,16.139999389648438,1.7654460216416812
|
|
|
|
|
INTC,2009-06-18,15.869999885559082,-1.6728594442359301
|
|
|
|
|
INTC,2009-06-19,16.010000228881836,0.882169781552089
|
|
|
|
|
INTC,2009-06-22,15.680000305175781,-2.0612112366540702
|
|
|
|
|
INTC,2009-06-23,15.8100004196167,0.8290823463696473
|
|
|
|
|
INTC,2009-06-24,16.100000381469727,1.8342818099688518
|
|
|
|
|
INTC,2009-06-25,16.309999465942383,1.304342108676937
|
|
|
|
|
INTC,2009-06-26,16.290000915527344,-0.12261527326716815
|
|
|
|
|
INTC,2009-06-29,16.3799991607666,0.5524753847832686
|
|
|
|
|
INTC,2009-06-30,16.549999237060547,1.0378515568006286
|
|
|
|
|
INTC,2009-07-01,17.040000915527344,2.960735353809163
|
|
|
|
|
INTC,2009-07-02,16.719999313354492,-1.877943573824914
|
|
|
|
|
INTC,2009-07-06,16.540000915527344,-1.0765454857607604
|
|
|
|
|
INTC,2009-07-07,16.25,-1.753330710248624
|
|
|
|
|
INTC,2009-07-08,15.9399995803833,-1.9076948899489188
|
|
|
|
|
INTC,2009-07-09,16.020000457763672,0.5018875751968244
|
|
|
|
|
INTC,2009-07-10,16.040000915527344,0.12484679895237161
|
|
|
|
|
INTC,2009-07-13,16.489999771118164,2.805478989438237
|
|
|
|
|
INTC,2009-07-14,16.829999923706055,2.0618566240576452
|
|
|
|
|
INTC,2009-07-15,18.049999237060547,7.248956143107588
|
|
|
|
|
INTC,2009-07-16,18.5,2.4930791244328843
|
|
|
|
|
INTC,2009-07-17,18.790000915527344,1.567572516364013
|
|
|
|
|
INTC,2009-07-20,18.899999618530273,0.5854108442966188
|
|
|
|
|
INTC,2009-07-21,18.899999618530273,0.0
|
|
|
|
|
INTC,2009-07-22,19.139999389648438,1.2698400844561863
|
|
|
|
|
INTC,2009-07-23,19.479999542236328,1.776385388871926
|
|
|
|
|
INTC,2009-07-24,19.360000610351562,-0.6160109584427143
|
|
|
|
|
INTC,2009-07-27,19.469999313354492,0.5681751009042557
|
|
|
|
|
INTC,2009-07-28,19.3700008392334,-0.513602864138285
|
|
|
|
|
INTC,2009-07-29,19.399999618530273,0.15487236962898887
|
|
|
|
|
INTC,2009-07-30,19.329999923706055,-0.3608231762920133
|
|
|
|
|
INTC,2009-07-31,19.25,-0.4138640663311377
|
|
|
|
|
INTC,2009-08-03,19.3700008392334,0.6233809830306303
|
|
|
|
|
INTC,2009-08-04,19.31999969482422,-0.25813702758289425
|
|
|
|
|
INTC,2009-08-05,18.860000610351562,-2.3809476798070994
|
|
|
|
|
INTC,2009-08-06,18.700000762939453,-0.8483554731397613
|
|
|
|
|
INTC,2009-08-07,18.5,-1.0695227528323081
|
|
|
|
|
INTC,2009-08-10,18.760000228881836,1.405406642604512
|
|
|
|
|
INTC,2009-08-11,18.639999389648438,-0.6396633143354258
|
|
|
|
|
INTC,2009-08-12,18.809999465942383,0.9120176065475327
|
|
|
|
|
INTC,2009-08-13,19.049999237060547,1.275915884807488
|
|
|
|
|
INTC,2009-08-14,18.770000457763672,-1.469809923940335
|
|
|
|
|
INTC,2009-08-17,18.450000762939453,-1.7048464945127906
|
|
|
|
|
INTC,2009-08-18,18.770000457763672,1.7344156183830783
|
|
|
|
|
INTC,2009-08-19,18.799999237060547,0.15982300780641445
|
|
|
|
|
INTC,2009-08-20,18.709999084472656,-0.4787242353205712
|
|
|
|
|
INTC,2009-08-21,18.889999389648438,0.9620540565667968
|
|
|
|
|
INTC,2009-08-24,18.760000228881836,-0.6881903915668786
|
|
|
|
|
INTC,2009-08-25,19.100000381469727,1.812367528996317
|
|
|
|
|
INTC,2009-08-26,19.43000030517578,1.7277482571477432
|
|
|
|
|
INTC,2009-08-27,19.469999313354492,0.20586210782536085
|
|
|
|
|
INTC,2009-08-28,20.25,4.006166996166782
|
|
|
|
|
INTC,2009-08-31,20.31999969482422,0.3456775053047867
|
|
|
|
|
INTC,2009-09-01,19.719999313354492,-2.9527578271694277
|
|
|
|
|
INTC,2009-09-02,19.469999313354492,-1.267748522844514
|
|
|
|
|
INTC,2009-09-03,19.420000076293945,-0.2568014320691425
|
|
|
|
|
INTC,2009-09-04,19.639999389648438,1.132849188929952
|
|
|
|
|
INTC,2009-09-08,19.799999237060547,0.8146631995133324
|
|
|
|
|
INTC,2009-09-09,19.93000030517578,0.6565710763862365
|
|
|
|
|
INTC,2009-09-10,19.760000228881836,-0.8529858188200623
|
|
|
|
|
INTC,2009-09-11,19.510000228881836,-1.2651821715801037
|
|
|
|
|
INTC,2009-09-14,19.360000610351562,-0.768834529833684
|
|
|
|
|
INTC,2009-09-15,19.549999237060547,0.9813978342923857
|
|
|
|
|
INTC,2009-09-16,19.649999618530273,0.5115109226201842
|
|
|
|
|
INTC,2009-09-17,19.40999984741211,-1.2213729047192423
|
|
|
|
|
INTC,2009-09-18,19.559999465942383,0.7727955677973464
|
|
|
|
|
INTC,2009-09-21,19.540000915527344,-0.10224208057807438
|
|
|
|
|
INTC,2009-09-22,19.530000686645508,-0.05117824162377271
|
|
|
|
|
INTC,2009-09-23,19.8799991607666,1.792106819332684
|
|
|
|
|
INTC,2009-09-24,19.540000915527344,-1.7102528148504548
|
|
|
|
|
INTC,2009-09-25,19.3700008392334,-0.870010585101133
|
|
|
|
|
INTC,2009-09-28,19.739999771118164,1.9101647695096702
|
|
|
|
|
INTC,2009-09-29,19.479999542236328,-1.3171237684726056
|
|
|
|
|
INTC,2009-09-30,19.56999969482422,0.4620131144908557
|
|
|
|
|
INTC,2009-10-01,18.899999618530273,-3.423608005835299
|
|
|
|
|
INTC,2009-10-02,18.969999313354492,0.37036876315905687
|
|
|
|
|
INTC,2009-10-05,19.100000381469727,0.6852982225661775
|
|
|
|
|
INTC,2009-10-06,19.6299991607666,2.7748626634115814
|
|
|
|
|
INTC,2009-10-07,19.75,0.6113135219752763
|
|
|
|
|
INTC,2009-10-08,19.8799991607666,0.6582235988182417
|
|
|
|
|
INTC,2009-10-09,20.170000076293945,1.45875718194024
|
|
|
|
|
INTC,2009-10-12,20.399999618530273,1.1403051133680897
|
|
|
|
|
INTC,2009-10-13,20.489999771118164,0.4411772268178904
|
|
|
|
|
INTC,2009-10-14,20.829999923706055,1.6593467856800048
|
|
|
|
|
INTC,2009-10-15,20.670000076293945,-0.7681221699382679
|
|
|
|
|
INTC,2009-10-16,20.18000030517578,-2.37058427338922
|
|
|
|
|
INTC,2009-10-19,20.40999984741211,1.1397400334891783
|
|
|
|
|
INTC,2009-10-20,20.18000030517578,-1.126896344712569
|
|
|
|
|
INTC,2009-10-21,19.860000610351562,-1.5857269077550251
|
|
|
|
|
INTC,2009-10-22,20.1200008392334,1.3091652612856164
|
|
|
|
|
INTC,2009-10-23,19.780000686645508,-1.6898615228926883
|
|
|
|
|
INTC,2009-10-26,19.829999923706055,0.25277672055039613
|
|
|
|
|
INTC,2009-10-27,19.739999771118164,-0.4538585624516256
|
|
|
|
|
INTC,2009-10-28,19.030000686645508,-3.596753255850915
|
|
|
|
|
INTC,2009-10-29,19.219999313354492,0.9984162892979764
|
|
|
|
|
INTC,2009-10-30,19.110000610351562,-0.5723137717622118
|
|
|
|
|
INTC,2009-11-02,19.010000228881836,-0.5232882170372988
|
|
|
|
|
INTC,2009-11-03,18.5,-2.6827996987974445
|
|
|
|
|
INTC,2009-11-04,18.59000015258789,0.48648731128588807
|
|
|
|
|
INTC,2009-11-05,18.889999389648438,1.6137667272626999
|
|
|
|
|
INTC,2009-11-06,18.93000030517578,0.21175710333407594
|
|
|
|
|
INTC,2009-11-09,19.459999084472656,2.7997822015457974
|
|
|
|
|
INTC,2009-11-10,19.5,0.20555456017088414
|
|
|
|
|
INTC,2009-11-11,19.84000015258789,1.7435905260917428
|
|
|
|
|
INTC,2009-11-12,19.68000030517578,-0.8064508376086854
|
|
|
|
|
INTC,2009-11-13,19.81999969482422,0.7113790014099619
|
|
|
|
|
INTC,2009-11-16,20.229999542236328,2.068616820005187
|
|
|
|
|
INTC,2009-11-17,20.31999969482422,0.4448846002195195
|
|
|
|
|
INTC,2009-11-18,20.1200008392334,-0.9842463513508926
|
|
|
|
|
INTC,2009-11-19,19.299999237060547,-4.075554512770562
|
|
|
|
|
INTC,2009-11-20,19.239999771118164,-0.31087807416680935
|
|
|
|
|
INTC,2009-11-23,19.399999618530273,0.8316000484173136
|
|
|
|
|
INTC,2009-11-24,19.389999389648438,-0.05154757256945475
|
|
|
|
|
INTC,2009-11-25,19.34000015258789,-0.2578609522145725
|
|
|
|
|
INTC,2009-11-27,19.110000610351562,-1.1892427115909432
|
|
|
|
|
INTC,2009-11-30,19.200000762939453,0.4709583972443143
|
|
|
|
|
INTC,2009-12-01,19.65999984741211,2.395828469760075
|
|
|
|
|
INTC,2009-12-02,19.719999313354492,0.30518548529023803
|
|
|
|
|
INTC,2009-12-03,19.8700008392334,0.7606568514296308
|
|
|
|
|
INTC,2009-12-04,20.459999084472656,2.9692914963259875
|
|
|
|
|
INTC,2009-12-07,20.3700008392334,-0.4398741410871265
|
|
|
|
|
INTC,2009-12-08,19.989999771118164,-1.8654936301393699
|
|
|
|
|
INTC,2009-12-09,20.010000228881836,0.10005231612142396
|
|
|
|
|
INTC,2009-12-10,20.149999618530273,0.6996471166770268
|
|
|
|
|
INTC,2009-12-11,19.899999618530273,-1.2406948125700978
|
|
|
|
|
INTC,2009-12-14,19.979999542236328,0.4020096745708468
|
|
|
|
|
INTC,2009-12-15,19.799999237060547,-0.9009024489478712
|
|
|
|
|
INTC,2009-12-16,19.3799991607666,-2.1212125882702715
|
|
|
|
|
INTC,2009-12-17,19.06999969482422,-1.5995845168556788
|
|
|
|
|
INTC,2009-12-18,19.6299991607666,2.9365468007551687
|
|
|
|
|
INTC,2009-12-21,20.09000015258789,2.3433571649899454
|
|
|
|
|
INTC,2009-12-22,20.040000915527344,-0.24887624032250422
|
|
|
|
|
INTC,2009-12-23,20.100000381469727,0.2993985189686077
|
|
|
|
|
INTC,2009-12-24,20.329999923706055,1.1442763078172158
|
|
|
|
|
INTC,2009-12-28,20.299999237060547,-0.14756855267139546
|
|
|
|
|
INTC,2009-12-29,20.399999618530273,0.4926127351136067
|
|
|
|
|
INTC,2009-12-30,20.59000015258789,0.9313751843653462
|
|
|
|
|
INTC,2009-12-31,20.399999618530273,-0.9227806345292189
|
|
|
|
|
INTC,2010-01-04,20.8799991607666,2.352938976529795
|
|
|
|
|
INTC,2010-01-05,20.8700008392334,-0.04788468359706588
|
|
|
|
|
INTC,2010-01-06,20.799999237060547,-0.33541734239538323
|
|
|
|
|
INTC,2010-01-07,20.600000381469727,-0.9615329948400753
|
|
|
|
|
INTC,2010-01-08,20.829999923706055,1.116502611539838
|
|
|
|
|
INTC,2010-01-11,20.950000762939453,0.5760962058229735
|
|
|
|
|
INTC,2010-01-12,20.610000610351562,-1.6229123637520382
|
|
|
|
|
INTC,2010-01-13,20.959999084472656,1.6981973010971263
|
|
|
|
|
INTC,2010-01-14,21.479999542236328,2.4809183228871934
|
|
|
|
|
INTC,2010-01-15,20.799999237060547,-3.165737056179585
|
|
|
|
|
INTC,2010-01-19,21.049999237060547,1.2019231210093517
|
|
|
|
|
INTC,2010-01-20,21.079999923706055,0.14252108186629808
|
|
|
|
|
INTC,2010-01-21,20.84000015258789,-1.138518842442049
|
|
|
|
|
INTC,2010-01-22,19.90999984741211,-4.4625734086681135
|
|
|
|
|
INTC,2010-01-25,20.31999969482422,2.059265949544442
|
|
|
|
|
INTC,2010-01-26,20.0,-1.5748016714081325
|
|
|
|
|
INTC,2010-01-27,20.239999771118164,1.1999988555908114
|
|
|
|
|
INTC,2010-01-28,19.920000076293945,-1.5810261780775714
|
|
|
|
|
INTC,2010-01-29,19.399999618530273,-2.6104440550806296
|
|
|
|
|
INTC,2010-02-01,19.610000610351562,1.0824793605701988
|
|
|
|
|
INTC,2010-02-02,19.90999984741211,1.529827780332571
|
|
|
|
|
INTC,2010-02-03,19.68000030517578,-1.1551961024561352
|
|
|
|
|
INTC,2010-02-04,19.020000457763672,-3.353657709235558
|
|
|
|
|
INTC,2010-02-05,19.469999313354492,2.3659245255545525
|
|
|
|
|
INTC,2010-02-08,19.350000381469727,-0.61632735550462
|
|
|
|
|
INTC,2010-02-09,19.649999618530273,1.5503836234951107
|
|
|
|
|
INTC,2010-02-10,19.690000534057617,0.20356700409105422
|
|
|
|
|
INTC,2010-02-11,20.059999465942383,1.8791209845057333
|
|
|
|
|
INTC,2010-02-12,20.43000030517578,1.8444708329209192
|
|
|
|
|
INTC,2010-02-16,20.719999313354492,1.4194762792306026
|
|
|
|
|
INTC,2010-02-17,20.65999984741211,-0.289572721673359
|
|
|
|
|
INTC,2010-02-18,20.84000015258789,0.8712502735005012
|
|
|
|
|
INTC,2010-02-19,20.81999969482422,-0.09597148568728509
|
|
|
|
|
INTC,2010-02-22,20.8700008392334,0.24015919856910095
|
|
|
|
|
INTC,2010-02-23,20.389999389648438,-2.2999589376278773
|
|
|
|
|
INTC,2010-02-24,20.700000762939453,1.520359894902179
|
|
|
|
|
INTC,2010-02-25,20.6299991607666,-0.3381719787092008
|
|
|
|
|
INTC,2010-02-26,20.530000686645508,-0.4847235976202402
|
|
|
|
|
INTC,2010-03-01,20.8700008392334,1.6561136932112142
|
|
|
|
|
INTC,2010-03-02,20.700000762939453,-0.8145666960125975
|
|
|
|
|
INTC,2010-03-03,20.520000457763672,-0.8695666596208462
|
|
|
|
|
INTC,2010-03-04,20.530000686645508,0.048734057791177676
|
|
|
|
|
INTC,2010-03-05,20.790000915527344,1.2664404295464227
|
|
|
|
|
INTC,2010-03-08,20.770000457763672,-0.09620229380911116
|
|
|
|
|
INTC,2010-03-09,20.940000534057617,0.8184885534289865
|
|
|
|
|
INTC,2010-03-10,21.190000534057617,1.1938872665900435
|
|
|
|
|
INTC,2010-03-11,21.25,0.28314990292683806
|
|
|
|
|
INTC,2010-03-12,21.270000457763672,0.09411980124081065
|
|
|
|
|
INTC,2010-03-15,21.170000076293945,-0.47014752852638786
|
|
|
|
|
INTC,2010-03-16,22.010000228881836,3.9678797806359967
|
|
|
|
|
INTC,2010-03-17,22.239999771118164,1.0449774640825193
|
|
|
|
|
INTC,2010-03-18,22.200000762939453,-0.17985165733075403
|
|
|
|
|
INTC,2010-03-19,21.989999771118164,-0.945950381100269
|
|
|
|
|
INTC,2010-03-22,22.239999771118164,1.1368804120150733
|
|
|
|
|
INTC,2010-03-23,22.670000076293945,1.9334546295013855
|
|
|
|
|
INTC,2010-03-24,22.43000030517578,-1.0586668297770885
|
|
|
|
|
INTC,2010-03-25,22.350000381469727,-0.35666483556665574
|
|
|
|
|
INTC,2010-03-26,22.239999771118164,-0.4921727448504387
|
|
|
|
|
INTC,2010-03-29,22.329999923706055,0.40467694925414577
|
|
|
|
|
INTC,2010-03-30,22.34000015258789,0.04478382855352958
|
|
|
|
|
INTC,2010-03-31,22.290000915527344,-0.22381037027322526
|
|
|
|
|
INTC,2010-04-01,22.389999389648438,0.44862480939349414
|
|
|
|
|
INTC,2010-04-05,22.59000015258789,0.8932593496716157
|
|
|
|
|
INTC,2010-04-06,22.399999618530273,-0.8410824824003016
|
|
|
|
|
INTC,2010-04-07,22.450000762939453,0.22321939848524153
|
|
|
|
|
INTC,2010-04-08,22.309999465942383,-0.6236137738943159
|
|
|
|
|
INTC,2010-04-09,22.549999237060547,1.0757497842370567
|
|
|
|
|
INTC,2010-04-12,22.540000915527344,-0.044338456192805076
|
|
|
|
|
INTC,2010-04-13,22.770000457763672,1.02040609092382
|
|
|
|
|
INTC,2010-04-14,23.520000457763672,3.2938075754156637
|
|
|
|
|
INTC,2010-04-15,24.219999313354492,2.976185552580457
|
|
|
|
|
INTC,2010-04-16,23.920000076293945,-1.2386426323931943
|
|
|
|
|
INTC,2010-04-19,24.0,0.33444784051375187
|
|
|
|
|
INTC,2010-04-20,24.1200008392334,0.5000034968058342
|
|
|
|
|
INTC,2010-04-21,23.799999237060547,-1.3267064305086618
|
|
|
|
|
INTC,2010-04-22,23.989999771118164,0.7983215972618751
|
|
|
|
|
INTC,2010-04-23,24.040000915527344,0.2084249474207045
|
|
|
|
|
INTC,2010-04-26,23.81999969482422,-0.9151464738964554
|
|
|
|
|
INTC,2010-04-27,23.350000381469727,-1.9731289646347738
|
|
|
|
|
INTC,2010-04-28,23.260000228881836,-0.38543961934712767
|
|
|
|
|
INTC,2010-04-29,23.489999771118164,0.9888200342781595
|
|
|
|
|
INTC,2010-04-30,22.84000015258789,-2.7671333540389087
|
|
|
|
|
INTC,2010-05-03,23.260000228881836,1.838879481121003
|
|
|
|
|
INTC,2010-05-04,22.559999465942383,-3.0094615479421383
|
|
|
|
|
INTC,2010-05-05,22.170000076293945,-1.728720739719869
|
|
|
|
|
INTC,2010-05-06,21.510000228881836,-2.9769952419523737
|
|
|
|
|
INTC,2010-05-07,21.309999465942383,-0.9298036299920986
|
|
|
|
|
INTC,2010-05-10,22.549999237060547,5.818863454689094
|
|
|
|
|
INTC,2010-05-11,22.280000686645508,-1.1973328583146925
|
|
|
|
|
INTC,2010-05-12,23.09000015258789,3.6355450672310496
|
|
|
|
|
INTC,2010-05-13,22.5,-2.555219353351823
|
|
|
|
|
INTC,2010-05-14,21.889999389648438,-2.7111138237847276
|
|
|
|
|
INTC,2010-05-17,22.020000457763672,0.5938833793513565
|
|
|
|
|
INTC,2010-05-18,21.43000030517578,-2.6793830169057564
|
|
|
|
|
INTC,2010-05-19,21.600000381469727,0.7932807926880336
|
|
|
|
|
INTC,2010-05-20,20.790000915527344,-3.749997461283694
|
|
|
|
|
INTC,2010-05-21,20.90999984741211,0.57719541414325
|
|
|
|
|
INTC,2010-05-24,20.670000076293945,-1.14777509741526
|
|
|
|
|
INTC,2010-05-25,20.850000381469727,0.8708287591262298
|
|
|
|
|
INTC,2010-05-26,20.700000762939453,-0.7194226176781449
|
|
|
|
|
INTC,2010-05-27,21.760000228881836,5.120770178135303
|
|
|
|
|
INTC,2010-05-28,21.420000076293945,-1.5625006847960088
|
|
|
|
|
INTC,2010-06-01,21.18000030517578,-1.1204471067382427
|
|
|
|
|
INTC,2010-06-02,21.809999465942383,2.9745002440469737
|
|
|
|
|
INTC,2010-06-03,21.899999618530273,0.4126554552577266
|
|
|
|
|
INTC,2010-06-04,20.950000762939453,-4.337894393326824
|
|
|
|
|
INTC,2010-06-07,20.309999465942383,-3.0548986810980616
|
|
|
|
|
INTC,2010-06-08,20.18000030517578,-0.6400746636384458
|
|
|
|
|
INTC,2010-06-09,19.93000030517578,-1.2388503281433594
|
|
|
|
|
INTC,2010-06-10,20.549999237060547,3.1108827014104667
|
|
|
|
|
INTC,2010-06-11,20.639999389648438,0.4379569631593139
|
|
|
|
|
INTC,2010-06-14,20.889999389648438,1.211240345895459
|
|
|
|
|
INTC,2010-06-15,21.479999542236328,2.824318668387571
|
|
|
|
|
INTC,2010-06-16,21.489999771118164,0.04655600137315474
|
|
|
|
|
INTC,2010-06-17,21.520000457763672,0.13960301053994595
|
|
|
|
|
INTC,2010-06-18,21.399999618530273,-0.5576247057657802
|
|
|
|
|
INTC,2010-06-21,21.190000534057617,-0.9813041505422171
|
|
|
|
|
INTC,2010-06-22,20.979999542236328,-0.9910381620036546
|
|
|
|
|
INTC,2010-06-23,20.809999465942383,-0.8102959008731481
|
|
|
|
|
INTC,2010-06-24,20.31999969482422,-2.3546361542204575
|
|
|
|
|
INTC,2010-06-25,20.030000686645508,-1.4271604947542316
|
|
|
|
|
INTC,2010-06-28,20.360000610351562,1.647528269562537
|
|
|
|
|
INTC,2010-06-29,19.790000915527344,-2.799605489866319
|
|
|
|
|
INTC,2010-06-30,19.450000762939453,-1.71804010540052
|
|
|
|
|
INTC,2010-07-01,19.25,-1.028281517194285
|
|
|
|
|
INTC,2010-07-02,19.200000762939453,-0.25973629641842244
|
|
|
|
|
INTC,2010-07-06,19.479999542236328,1.4583269175558522
|
|
|
|
|
INTC,2010-07-07,20.139999389648438,3.3880896453878595
|
|
|
|
|
INTC,2010-07-08,20.100000381469727,-0.19860481326166024
|
|
|
|
|
INTC,2010-07-09,20.239999771118164,0.6965143631415316
|
|
|
|
|
INTC,2010-07-12,20.56999969482422,1.6304344240999136
|
|
|
|
|
INTC,2010-07-13,21.010000228881836,2.139040061183506
|
|
|
|
|
INTC,2010-07-14,21.360000610351562,1.665875191132038
|
|
|
|
|
INTC,2010-07-15,21.510000228881836,0.7022453850379584
|
|
|
|
|
INTC,2010-07-16,21.020000457763672,-2.278009139489612
|
|
|
|
|
INTC,2010-07-19,21.59000015258789,2.7117016289773144
|
|
|
|
|
INTC,2010-07-20,21.649999618530273,0.27790396256754946
|
|
|
|
|
INTC,2010-07-21,21.260000228881836,-1.8013828938575838
|
|
|
|
|
INTC,2010-07-22,21.780000686645508,2.445909934926749
|
|
|
|
|
INTC,2010-07-23,21.690000534057617,-0.41322382805558666
|
|
|
|
|
INTC,2010-07-26,21.709999084472656,0.09220170549852913
|
|
|
|
|
INTC,2010-07-27,21.579999923706055,-0.5987985548077668
|
|
|
|
|
INTC,2010-07-28,21.329999923706055,-1.1584800782384108
|
|
|
|
|
INTC,2010-07-29,21.030000686645508,-1.4064661890932695
|
|
|
|
|
INTC,2010-07-30,20.600000381469727,-2.044699434788133
|
|
|
|
|
INTC,2010-08-02,21.149999618530273,2.6698991595907273
|
|
|
|
|
INTC,2010-08-03,20.8700008392334,-1.3238713207898045
|
|
|
|
|
INTC,2010-08-04,20.729999542236328,-0.6708255456026713
|
|
|
|
|
INTC,2010-08-05,20.670000076293945,-0.2894330307154025
|
|
|
|
|
INTC,2010-08-06,20.649999618530273,-0.09676080159578548
|
|
|
|
|
INTC,2010-08-09,20.649999618530273,0.0
|
|
|
|
|
INTC,2010-08-10,19.81999969482422,-4.019370164836489
|
|
|
|
|
INTC,2010-08-11,19.43000030517578,-1.9677063352845692
|
|
|
|
|
INTC,2010-08-12,19.450000762939453,0.10293596216950363
|
|
|
|
|
INTC,2010-08-13,19.149999618530273,-1.5424222757914219
|
|
|
|
|
INTC,2010-08-16,19.469999313354492,1.6710167164419865
|
|
|
|
|
INTC,2010-08-17,19.530000686645508,0.30817347409899387
|
|
|
|
|
INTC,2010-08-18,19.59000015258789,0.30721691670707596
|
|
|
|
|
INTC,2010-08-19,18.899999618530273,-3.5222079054780697
|
|
|
|
|
INTC,2010-08-20,18.90999984741211,0.05291126499300525
|
|
|
|
|
INTC,2010-08-23,18.700000762939453,-1.1105186999850525
|
|
|
|
|
INTC,2010-08-24,18.40999984741211,-1.5508069716343664
|
|
|
|
|
INTC,2010-08-25,18.479999542236328,0.3802264823704382
|
|
|
|
|
INTC,2010-08-26,18.18000030517578,-1.6233725351285533
|
|
|
|
|
INTC,2010-08-27,18.3700008392334,1.0451074305181551
|
|
|
|
|
INTC,2010-08-30,17.959999084472656,-2.231909287043077
|
|
|
|
|
INTC,2010-08-31,17.670000076293945,-1.6146938917687925
|
|
|
|
|
INTC,2010-09-01,18.139999389648438,2.6598715977655507
|
|
|
|
|
INTC,2010-09-02,18.280000686645508,0.7717822585868506
|
|
|
|
|
INTC,2010-09-03,18.43000030517578,0.8205668101525676
|
|
|
|
|
INTC,2010-09-07,18.1200008392334,-1.6820372263115169
|
|
|
|
|
INTC,2010-09-08,17.899999618530273,-1.214134715859272
|
|
|
|
|
INTC,2010-09-09,18.0,0.5586613608986157
|
|
|
|
|
INTC,2010-09-10,17.969999313354492,-0.1666704813639286
|
|
|
|
|
INTC,2010-09-13,18.559999465942383,3.2832508354601275
|
|
|
|
|
INTC,2010-09-14,18.739999771118164,0.9698292583794732
|
|
|
|
|
INTC,2010-09-15,18.719999313354492,-0.10672602992501945
|
|
|
|
|
INTC,2010-09-16,18.969999313354492,1.3354701344548303
|
|
|
|
|
INTC,2010-09-17,18.809999465942383,-0.8434362319637678
|
|
|
|
|
INTC,2010-09-20,18.93000030517578,0.6379630124427882
|
|
|
|
|
INTC,2010-09-21,19.139999389648438,1.1093453834506217
|
|
|
|
|
INTC,2010-09-22,19.010000228881836,-0.6792014885690589
|
|
|
|
|
INTC,2010-09-23,18.979999542236328,-0.15781528818672452
|
|
|
|
|
INTC,2010-09-24,19.420000076293945,2.3182325851930585
|
|
|
|
|
INTC,2010-09-27,19.239999771118164,-0.926881073473873
|
|
|
|
|
INTC,2010-09-28,19.510000228881836,1.4033287992496701
|
|
|
|
|
INTC,2010-09-29,19.239999771118164,-1.3839080194575026
|
|
|
|
|
INTC,2010-09-30,19.200000762939453,-0.20789505537704978
|
|
|
|
|
INTC,2010-10-01,19.31999969482422,0.6249944120647832
|
|
|
|
|
INTC,2010-10-04,18.8700008392334,-2.3291866599323696
|
|
|
|
|
INTC,2010-10-05,19.149999618530273,1.4838302429468708
|
|
|
|
|
INTC,2010-10-06,19.309999465942383,0.8355083582209932
|
|
|
|
|
INTC,2010-10-07,19.399999618530273,0.4660805545159574
|
|
|
|
|
INTC,2010-10-08,19.520000457763672,0.6185610391392871
|
|
|
|
|
INTC,2010-10-11,19.559999465942383,0.20491294692979167
|
|
|
|
|
INTC,2010-10-12,19.770000457763672,1.073624731876599
|
|
|
|
|
INTC,2010-10-13,19.239999771118164,-2.68083295080237
|
|
|
|
|
INTC,2010-10-14,19.31999969482422,0.4158000242086457
|
|
|
|
|
INTC,2010-10-15,19.31999969482422,0.0
|
|
|
|
|
INTC,2010-10-18,19.190000534057617,-0.6728735135613229
|
|
|
|
|
INTC,2010-10-19,19.209999084472656,0.10421339165440635
|
|
|
|
|
INTC,2010-10-20,19.639999389648438,2.2384191862005354
|
|
|
|
|
INTC,2010-10-21,19.760000228881836,0.6110022554106864
|
|
|
|
|
INTC,2010-10-22,19.84000015258789,0.40485790880266936
|
|
|
|
|
INTC,2010-10-25,19.8700008392334,0.15121313717123552
|
|
|
|
|
INTC,2010-10-26,20.040000915527344,0.855561495288315
|
|
|
|
|
INTC,2010-10-27,20.190000534057617,0.7485010562751526
|
|
|
|
|
INTC,2010-10-28,20.469999313354492,1.3868190782093226
|
|
|
|
|
INTC,2010-10-29,20.049999237060547,-2.0517835387514616
|
|
|
|
|
INTC,2010-11-01,20.56999969482422,2.593518591275057
|
|
|
|
|
INTC,2010-11-02,20.34000015258789,-1.1181309948886442
|
|
|
|
|
INTC,2010-11-03,20.479999542236328,0.6882959124787646
|
|
|
|
|
INTC,2010-11-04,20.969999313354492,2.3925770608911767
|
|
|
|
|
INTC,2010-11-05,21.239999771118164,1.2875558731741288
|
|
|
|
|
INTC,2010-11-08,21.229999542236328,-0.047082057389824516
|
|
|
|
|
INTC,2010-11-09,21.15999984741211,-0.3297206610153536
|
|
|
|
|
INTC,2010-11-10,21.040000915527344,-0.5671027067584822
|
|
|
|
|
INTC,2010-11-11,21.209999084472656,0.8079760529851265
|
|
|
|
|
INTC,2010-11-12,21.530000686645508,1.5087299197816373
|
|
|
|
|
INTC,2010-11-15,21.299999237060547,-1.0682835218283282
|
|
|
|
|
INTC,2010-11-16,21.06999969482422,-1.0798100961250001
|
|
|
|
|
INTC,2010-11-17,21.079999923706055,0.0474619317829994
|
|
|
|
|
INTC,2010-11-18,21.020000457763672,-0.28462744857464806
|
|
|
|
|
INTC,2010-11-19,21.139999389648438,0.5708797776949881
|
|
|
|
|
INTC,2010-11-22,21.25,0.5203434887771419
|
|
|
|
|
INTC,2010-11-23,21.09000015258789,-0.7529404584099231
|
|
|
|
|
INTC,2010-11-24,21.389999389648438,1.4224714788526605
|
|
|
|
|
INTC,2010-11-26,21.34000015258789,-0.2337505305621601
|
|
|
|
|
INTC,2010-11-29,21.329999923706055,-0.04686142835206297
|
|
|
|
|
INTC,2010-11-30,21.15999984741211,-0.7969998917112475
|
|
|
|
|
INTC,2010-12-01,21.479999542236328,1.512285903269306
|
|
|
|
|
INTC,2010-12-02,21.700000762939453,1.0242142709106394
|
|
|
|
|
INTC,2010-12-03,21.690000534057617,-0.04608400244351385
|
|
|
|
|
INTC,2010-12-06,21.700000762939453,0.04610524958785778
|
|
|
|
|
INTC,2010-12-07,21.579999923706055,-0.5529992396974603
|
|
|
|
|
INTC,2010-12-08,21.81999969482422,1.1121398144886996
|
|
|
|
|
INTC,2010-12-09,21.809999465942383,-0.045830563802473634
|
|
|
|
|
INTC,2010-12-10,21.90999984741211,0.45850703309682217
|
|
|
|
|
INTC,2010-12-13,21.5,-1.8712909642513598
|
|
|
|
|
INTC,2010-12-14,21.469999313354492,-0.13953807742096425
|
|
|
|
|
INTC,2010-12-15,21.280000686645508,-0.8849493841893374
|
|
|
|
|
INTC,2010-12-16,21.299999237060547,0.09397814741420873
|
|
|
|
|
INTC,2010-12-17,21.459999084472656,0.7511730194512012
|
|
|
|
|
INTC,2010-12-20,21.229999542236328,-1.0717593292105199
|
|
|
|
|
INTC,2010-12-21,21.100000381469727,-0.6123370869979161
|
|
|
|
|
INTC,2010-12-22,20.889999389648438,-0.9952653460884031
|
|
|
|
|
INTC,2010-12-23,20.84000015258789,-0.23934532561701305
|
|
|
|
|
INTC,2010-12-27,20.84000015258789,0.0
|
|
|
|
|
INTC,2010-12-28,20.8799991607666,0.19193381902995466
|
|
|
|
|
INTC,2010-12-29,20.940000534057617,0.28736291045334816
|
|
|
|
|
INTC,2010-12-30,21.020000457763672,0.382043560963341
|
|
|
|
|
INTC,2010-12-31,21.030000686645508,0.047574827136331876
|
|
|
|
|
INTC,2011-01-03,20.850000381469727,-0.855921537321136
|
|
|
|
|
INTC,2011-01-04,21.149999618530273,1.4388452353562897
|
|
|
|
|
INTC,2011-01-05,20.940000534057617,-0.9929034905923562
|
|
|
|
|
INTC,2011-01-06,20.770000457763672,-0.8118437056267025
|
|
|
|
|
INTC,2011-01-07,20.65999984741211,-0.5296129413923323
|
|
|
|
|
INTC,2011-01-10,20.690000534057617,0.14521145627823806
|
|
|
|
|
INTC,2011-01-11,21.049999237060547,1.7399646868560437
|
|
|
|
|
INTC,2011-01-12,21.299999237060547,1.187648499102334
|
|
|
|
|
INTC,2011-01-13,21.290000915527344,-0.04694047836305559
|
|
|
|
|
INTC,2011-01-14,21.079999923706055,-0.9863831977016457
|
|
|
|
|
INTC,2011-01-18,21.079999923706055,0.0
|
|
|
|
|
INTC,2011-01-19,21.010000228881836,-0.3320668646943359
|
|
|
|
|
INTC,2011-01-20,20.950000762939453,-0.2855757510173862
|
|
|
|
|
INTC,2011-01-21,20.81999969482422,-0.6205301354699988
|
|
|
|
|
INTC,2011-01-24,21.239999771118164,2.017291462296966
|
|
|
|
|
INTC,2011-01-25,21.549999237060547,1.459507859147502
|
|
|
|
|
INTC,2011-01-26,21.75,0.9280778191188999
|
|
|
|
|
INTC,2011-01-27,21.75,0.0
|
|
|
|
|
INTC,2011-01-28,21.459999084472656,-1.3333375426544558
|
|
|
|
|
INTC,2011-01-31,21.459999084472656,0.0
|
|
|
|
|
INTC,2011-02-01,21.479999542236328,0.09319878199876008
|
|
|
|
|
INTC,2011-02-02,21.559999465942383,0.3724391313358666
|
|
|
|
|
INTC,2011-02-03,21.56999969482422,0.0463832519923324
|
|
|
|
|
INTC,2011-02-04,21.68000030517578,0.5099703843665759
|
|
|
|
|
INTC,2011-02-07,21.690000534057617,0.046126516333333534
|
|
|
|
|
INTC,2011-02-08,21.639999389648438,-0.2305262479393111
|
|
|
|
|
INTC,2011-02-09,21.459999084472656,-0.8317944096702945
|
|
|
|
|
INTC,2011-02-10,21.799999237060547,1.5843437422786044
|
|
|
|
|
INTC,2011-02-11,21.760000228881836,-0.18348169531452463
|
|
|
|
|
INTC,2011-02-14,21.56999969482422,-0.8731642098304349
|
|
|
|
|
INTC,2011-02-15,21.450000762939453,-0.5563232896732995
|
|
|
|
|
INTC,2011-02-16,21.75,1.3985977920283998
|
|
|
|
|
INTC,2011-02-17,21.969999313354492,1.0114910958827217
|
|
|
|
|
INTC,2011-02-18,22.139999389648438,0.7737828020349946
|
|
|
|
|
INTC,2011-02-22,21.809999465942383,-1.4905146016415238
|
|
|
|
|
INTC,2011-02-23,21.149999618530273,-3.0261341750270954
|
|
|
|
|
INTC,2011-02-24,21.290000915527344,0.6619446785919081
|
|
|
|
|
INTC,2011-02-25,21.860000610351562,2.6773117440709093
|
|
|
|
|
INTC,2011-02-28,21.469999313354492,-1.7840863957359177
|
|
|
|
|
INTC,2011-03-01,21.389999389648438,-0.3726126048653078
|
|
|
|
|
INTC,2011-03-02,21.489999771118164,0.4675099781354941
|
|
|
|
|
INTC,2011-03-03,21.790000915527344,1.3960034788477405
|
|
|
|
|
INTC,2011-03-04,21.559999465942383,-1.0555366678349443
|
|
|
|
|
INTC,2011-03-07,21.209999084472656,-1.6233784329290457
|
|
|
|
|
INTC,2011-03-08,21.1299991607666,-0.37718023177388815
|
|
|
|
|
INTC,2011-03-09,21.200000762939453,0.33129013229129534
|
|
|
|
|
INTC,2011-03-10,20.790000915527344,-1.9339614747978962
|
|
|
|
|
INTC,2011-03-11,20.8700008392334,0.3848000008807473
|
|
|
|
|
INTC,2011-03-14,20.84000015258789,-0.14375028959802139
|
|
|
|
|
INTC,2011-03-15,20.18000030517578,-3.1669858089235725
|
|
|
|
|
INTC,2011-03-16,19.809999465942383,-1.83350264439045
|
|
|
|
|
INTC,2011-03-17,19.899999618530273,0.45431678452398927
|
|
|
|
|
INTC,2011-03-18,19.93000030517578,0.15075722221407073
|
|
|
|
|
INTC,2011-03-21,20.190000534057617,1.3045671093859124
|
|
|
|
|
INTC,2011-03-22,20.149999618530273,-0.1981224094564471
|
|
|
|
|
INTC,2011-03-23,20.290000915527344,0.6947955317494037
|
|
|
|
|
INTC,2011-03-24,20.3799991607666,0.4435595918104829
|
|
|
|
|
INTC,2011-03-25,20.3700008392334,-0.04905947961200141
|
|
|
|
|
INTC,2011-03-28,20.34000015258789,-0.14727876980605847
|
|
|
|
|
INTC,2011-03-29,20.280000686645508,-0.2949826228725416
|
|
|
|
|
INTC,2011-03-30,20.459999084472656,0.8875660341849834
|
|
|
|
|
INTC,2011-03-31,20.18000030517578,-1.3685180441155076
|
|
|
|
|
INTC,2011-04-01,19.719999313354492,-2.279489518656286
|
|
|
|
|
INTC,2011-04-04,19.489999771118164,-1.1663263197000728
|
|
|
|
|
INTC,2011-04-05,19.709999084472656,1.12878048198084
|
|
|
|
|
INTC,2011-04-06,19.950000762939453,1.2176645845502154
|
|
|
|
|
INTC,2011-04-07,20.030000686645508,0.40100210850451123
|
|
|
|
|
INTC,2011-04-08,20.020000457763672,-0.04992625331512457
|
|
|
|
|
INTC,2011-04-11,20.1200008392334,0.49950239352241077
|
|
|
|
|
INTC,2011-04-12,19.760000228881836,-1.7892673724425157
|
|
|
|
|
INTC,2011-04-13,19.780000686645508,0.10121689034414683
|
|
|
|
|
INTC,2011-04-14,19.579999923706055,-1.011126167829124
|
|
|
|
|
INTC,2011-04-15,19.75,0.8682332837403273
|
|
|
|
|
INTC,2011-04-18,19.6200008392334,-0.6582235988182306
|
|
|
|
|
INTC,2011-04-19,19.860000610351562,1.223240371316625
|
|
|
|
|
INTC,2011-04-20,21.40999984741211,7.804628345543185
|
|
|
|
|
INTC,2011-04-21,21.459999084472656,0.23353216915875663
|
|
|
|
|
INTC,2011-04-25,21.940000534057617,2.23672632834484
|
|
|
|
|
INTC,2011-04-26,22.479999542236328,2.461253395780316
|
|
|
|
|
INTC,2011-04-27,22.6299991607666,0.6672581031349489
|
|
|
|
|
INTC,2011-04-28,22.799999237060547,0.751215566055663
|
|
|
|
|
INTC,2011-04-29,23.149999618530273,1.5350894437786478
|
|
|
|
|
INTC,2011-05-02,22.90999984741211,-1.036716091027745
|
|
|
|
|
INTC,2011-05-03,23.229999542236328,1.3967686466849427
|
|
|
|
|
INTC,2011-05-04,23.5,1.1622921355326055
|
|
|
|
|
INTC,2011-05-05,23.610000610351562,0.46808770362367635
|
|
|
|
|
INTC,2011-05-06,23.25,-1.5247801823169982
|
|
|
|
|
INTC,2011-05-09,22.760000228881836,-2.107525897282425
|
|
|
|
|
INTC,2011-05-10,23.030000686645508,1.1862937392287387
|
|
|
|
|
INTC,2011-05-11,23.40999984741211,1.650018017528554
|
|
|
|
|
INTC,2011-05-12,23.709999084472656,1.281500380247591
|
|
|
|
|
INTC,2011-05-13,23.40999984741211,-1.265285738694999
|
|
|
|
|
INTC,2011-05-16,23.639999389648438,0.9824841680285301
|
|
|
|
|
INTC,2011-05-17,23.549999237060547,-0.380711315192761
|
|
|
|
|
INTC,2011-05-18,23.8799991607666,1.401273606780995
|
|
|
|
|
INTC,2011-05-19,23.540000915527344,-1.4237782964324985
|
|
|
|
|
INTC,2011-05-20,23.219999313354492,-1.3593950285778145
|
|
|
|
|
INTC,2011-05-23,22.860000610351562,-1.550382057056665
|
|
|
|
|
INTC,2011-05-24,22.610000610351562,-1.093613269138738
|
|
|
|
|
INTC,2011-05-25,22.68000030517578,0.3095961651242485
|
|
|
|
|
INTC,2011-05-26,22.5,-0.7936521285438536
|
|
|
|
|
INTC,2011-05-27,22.209999084472656,-1.2888929578993014
|
|
|
|
|
INTC,2011-05-31,22.510000228881836,1.3507481169547475
|
|
|
|
|
INTC,2011-06-01,22.0,-2.2656607005604235
|
|
|
|
|
INTC,2011-06-02,22.09000015258789,0.4090916026722402
|
|
|
|
|
INTC,2011-06-03,21.729999542236328,-1.6296994471020287
|
|
|
|
|
INTC,2011-06-06,21.829999923706055,0.46019504637060393
|
|
|
|
|
INTC,2011-06-07,22.059999465942383,1.0535938755847685
|
|
|
|
|
INTC,2011-06-08,21.81999969482422,-1.0879409652239103
|
|
|
|
|
INTC,2011-06-09,21.760000228881836,-0.2749746415285914
|
|
|
|
|
INTC,2011-06-10,21.3799991607666,-1.7463284196608697
|
|
|
|
|
INTC,2011-06-13,21.389999389648438,0.04677375712991427
|
|
|
|
|
INTC,2011-06-14,21.81999969482422,2.0102866640747896
|
|
|
|
|
INTC,2011-06-15,21.420000076293945,-1.8331788456676934
|
|
|
|
|
INTC,2011-06-16,21.420000076293945,0.0
|
|
|
|
|
INTC,2011-06-17,21.190000534057617,-1.0737606975588898
|
|
|
|
|
INTC,2011-06-20,21.329999923706055,0.6606861072203429
|
|
|
|
|
INTC,2011-06-21,21.649999618530273,1.5002329862578767
|
|
|
|
|
INTC,2011-06-22,21.399999618530273,-1.154734431431692
|
|
|
|
|
INTC,2011-06-23,21.709999084472656,1.448595661066987
|
|
|
|
|
INTC,2011-06-24,21.200000762939453,-2.3491402258877248
|
|
|
|
|
INTC,2011-06-27,21.34000015258789,0.6603744557083902
|
|
|
|
|
INTC,2011-06-28,21.489999771118164,0.7029035494738878
|
|
|
|
|
INTC,2011-06-29,21.389999389648438,-0.4653344929492431
|
|
|
|
|
INTC,2011-06-30,22.15999984741211,3.5998152395287475
|
|
|
|
|
INTC,2011-07-01,22.530000686645508,1.6696788889039915
|
|
|
|
|
INTC,2011-07-05,22.440000534057617,-0.39946804192171337
|
|
|
|
|
INTC,2011-07-06,22.75,1.381459262765583
|
|
|
|
|
INTC,2011-07-07,23.229999542236328,2.1098880977421075
|
|
|
|
|
INTC,2011-07-08,23.09000015258789,-0.602666346996239
|
|
|
|
|
INTC,2011-07-11,22.850000381469727,-1.0394100023046748
|
|
|
|
|
INTC,2011-07-12,22.450000762939453,-1.7505453472755894
|
|
|
|
|
INTC,2011-07-13,22.479999542236328,0.13362484756078707
|
|
|
|
|
INTC,2011-07-14,22.270000457763672,-0.9341596474595204
|
|
|
|
|
INTC,2011-07-15,22.3700008392334,0.4490362793632796
|
|
|
|
|
INTC,2011-07-18,22.280000686645508,-0.4023252088128926
|
|
|
|
|
INTC,2011-07-19,23.059999465942383,3.5008920792556353
|
|
|
|
|
INTC,2011-07-20,22.989999771118164,-0.3035546246547116
|
|
|
|
|
INTC,2011-07-21,22.809999465942383,-0.7829504435311607
|
|
|
|
|
INTC,2011-07-22,23.1299991607666,1.4028921627201818
|
|
|
|
|
INTC,2011-07-25,23.030000686645508,-0.43233237245728917
|
|
|
|
|
INTC,2011-07-26,22.899999618530273,-0.5644857326930874
|
|
|
|
|
INTC,2011-07-27,22.530000686645508,-1.6157158866735077
|
|
|
|
|
INTC,2011-07-28,22.549999237060547,0.08876409145825992
|
|
|
|
|
INTC,2011-07-29,22.329999923706055,-0.9756067441143323
|
|
|
|
|
INTC,2011-08-01,22.239999771118164,-0.40304591533986134
|
|
|
|
|
INTC,2011-08-02,21.719999313354492,-2.3381315787555312
|
|
|
|
|
INTC,2011-08-03,21.809999465942383,0.4143653565060301
|
|
|
|
|
INTC,2011-08-04,20.850000381469727,-4.401646529023317
|
|
|
|
|
INTC,2011-08-05,20.790000915527344,-0.28776721748028367
|
|
|
|
|
INTC,2011-08-08,20.110000610351562,-3.270804594664123
|
|
|
|
|
INTC,2011-08-09,20.600000381469727,2.4365974950092184
|
|
|
|
|
INTC,2011-08-10,19.93000030517578,-3.252427494596699
|
|
|
|
|
INTC,2011-08-11,20.760000228881836,4.164575569477069
|
|
|
|
|
INTC,2011-08-12,20.649999618530273,-0.5298680594354122
|
|
|
|
|
INTC,2011-08-15,20.889999389648438,1.1622265159888956
|
|
|
|
|
INTC,2011-08-16,20.790000915527344,-0.4786906512340372
|
|
|
|
|
INTC,2011-08-17,20.670000076293945,-0.5772045884989585
|
|
|
|
|
INTC,2011-08-18,19.770000457763672,-4.354134568013224
|
|
|
|
|
INTC,2011-08-19,19.190000534057617,-2.933737533011993
|
|
|
|
|
INTC,2011-08-22,19.3799991607666,0.9900918260621339
|
|
|
|
|
INTC,2011-08-23,19.709999084472656,1.702786057772987
|
|
|
|
|
INTC,2011-08-24,19.799999237060547,0.45662179994108154
|
|
|
|
|
INTC,2011-08-25,19.420000076293945,-1.9191877545901126
|
|
|
|
|
INTC,2011-08-26,19.770000457763672,1.8022676626915812
|
|
|
|
|
INTC,2011-08-29,20.299999237060547,2.6808233031109685
|
|
|
|
|
INTC,2011-08-30,20.239999771118164,-0.29556388274559753
|
|
|
|
|
INTC,2011-08-31,20.1299991607666,-0.5434812825864221
|
|
|
|
|
INTC,2011-09-01,19.989999771118164,-0.6954763809493669
|
|
|
|
|
INTC,2011-09-02,19.639999389648438,-1.7508773660688703
|
|
|
|
|
INTC,2011-09-06,19.540000915527344,-0.5091572160322966
|
|
|
|
|
INTC,2011-09-07,20.079999923706055,2.76355671892321
|
|
|
|
|
INTC,2011-09-08,19.899999618530273,-0.8964158658351207
|
|
|
|
|
INTC,2011-09-09,19.700000762939453,-1.005019394093798
|
|
|
|
|
INTC,2011-09-12,20.280000686645508,2.944161935248135
|
|
|
|
|
INTC,2011-09-13,20.760000228881836,2.366861567970302
|
|
|
|
|
INTC,2011-09-14,21.1200008392334,1.7341069671604314
|
|
|
|
|
INTC,2011-09-15,21.540000915527344,1.9886366458553129
|
|
|
|
|
INTC,2011-09-16,21.969999313354492,1.9962784565955127
|
|
|
|
|
INTC,2011-09-19,21.93000030517578,-0.1820619455112915
|
|
|
|
|
INTC,2011-09-20,22.200000762939453,1.231192220731292
|
|
|
|
|
INTC,2011-09-21,21.940000534057617,-1.1711721619211746
|
|
|
|
|
INTC,2011-09-22,21.6200008392334,-1.4585218187551097
|
|
|
|
|
INTC,2011-09-23,22.15999984741211,2.4976826420782805
|
|
|
|
|
INTC,2011-09-26,22.239999771118164,0.3610104885239718
|
|
|
|
|
INTC,2011-09-27,22.540000915527344,1.3489260229164746
|
|
|
|
|
INTC,2011-09-28,22.309999465942383,-1.0204145529848607
|
|
|
|
|
INTC,2011-09-29,22.209999084472656,-0.44823121409026667
|
|
|
|
|
INTC,2011-09-30,21.34000015258789,-3.9171497872460326
|
|
|
|
|
INTC,2011-10-03,20.6200008392334,-3.3739424002168006
|
|
|
|
|
INTC,2011-10-04,21.219999313354492,2.909788795834989
|
|
|
|
|
INTC,2011-10-05,21.850000381469727,2.968902396329254
|
|
|
|
|
INTC,2011-10-06,22.030000686645508,0.8238000093054199
|
|
|
|
|
INTC,2011-10-07,22.290000915527344,1.18020980834308
|
|
|
|
|
INTC,2011-10-10,22.8799991607666,2.6469188919066466
|
|
|
|
|
INTC,2011-10-11,22.989999771118164,0.480771916024314
|
|
|
|
|
INTC,2011-10-12,23.1200008392334,0.5654678965179905
|
|
|
|
|
INTC,2011-10-13,23.389999389648438,1.1678137569825164
|
|
|
|
|
INTC,2011-10-14,23.5,0.4702890689268102
|
|
|
|
|
INTC,2011-10-17,23.280000686645508,-0.9361672908701824
|
|
|
|
|
INTC,2011-10-18,23.399999618530273,0.5154593141984076
|
|
|
|
|
INTC,2011-10-19,24.239999771118164,3.5897443003490626
|
|
|
|
|
INTC,2011-10-20,23.610000610351562,-2.5990064633467647
|
|
|
|
|
INTC,2011-10-21,24.030000686645508,1.7789075198490378
|
|
|
|
|
INTC,2011-10-24,24.59000015258789,2.330418018895841
|
|
|
|
|
INTC,2011-10-25,24.6299991607666,0.16266371667550406
|
|
|
|
|
INTC,2011-10-26,24.700000762939453,0.28421276718659794
|
|
|
|
|
INTC,2011-10-27,25.1299991607666,1.7408841479565007
|
|
|
|
|
INTC,2011-10-28,24.979999542236328,-0.5968946420199517
|
|
|
|
|
INTC,2011-10-31,24.540000915527344,-1.761403662017813
|
|
|
|
|
INTC,2011-11-01,23.899999618530273,-2.6079921480040347
|
|
|
|
|
INTC,2011-11-02,23.850000381469727,-0.20920183204430343
|
|
|
|
|
INTC,2011-11-03,24.200000762939453,1.4675068170718397
|
|
|
|
|
INTC,2011-11-04,23.739999771118164,-1.900830484789684
|
|
|
|
|
INTC,2011-11-07,24.280000686645508,2.2746458329132135
|
|
|
|
|
INTC,2011-11-08,24.75,1.9357467053656263
|
|
|
|
|
INTC,2011-11-09,23.84000015258789,-3.6767670602509517
|
|
|
|
|
INTC,2011-11-10,24.059999465942383,0.9228159058153773
|
|
|
|
|
INTC,2011-11-11,24.850000381469727,3.2834618996796516
|
|
|
|
|
INTC,2011-11-14,24.6299991607666,-0.8853167699231723
|
|
|
|
|
INTC,2011-11-15,25.34000015258789,2.8826675437011673
|
|
|
|
|
INTC,2011-11-16,24.940000534057617,-1.5785304503615927
|
|
|
|
|
INTC,2011-11-17,24.34000015258789,-2.405775335290694
|
|
|
|
|
INTC,2011-11-18,24.290000915527344,-0.20542003593714275
|
|
|
|
|
INTC,2011-11-21,23.56999969482422,-2.9641877050851195
|
|
|
|
|
INTC,2011-11-22,23.239999771118164,-1.400084548064373
|
|
|
|
|
INTC,2011-11-23,22.700000762939453,-2.3235757895738063
|
|
|
|
|
INTC,2011-11-25,22.729999542236328,0.1321532083199406
|
|
|
|
|
INTC,2011-11-28,23.459999084472656,3.211612657008023
|
|
|
|
|
INTC,2011-11-29,23.579999923706055,0.5115125486634176
|
|
|
|
|
INTC,2011-11-30,24.90999984741211,5.6403728923211105
|
|
|
|
|
INTC,2011-12-01,24.920000076293945,0.040145439354044576
|
|
|
|
|
INTC,2011-12-02,24.639999389648438,-1.1235982575773296
|
|
|
|
|
INTC,2011-12-05,25.010000228881836,1.5016268197995286
|
|
|
|
|
INTC,2011-12-06,25.350000381469727,1.359456815179283
|
|
|
|
|
INTC,2011-12-07,25.65999984741211,1.222877559279989
|
|
|
|
|
INTC,2011-12-08,24.709999084472656,-3.7022633226370227
|
|
|
|
|
INTC,2011-12-09,25.010000228881836,1.2140880434014178
|
|
|
|
|
INTC,2011-12-12,24.0,-4.038385524345078
|
|
|
|
|
INTC,2011-12-13,23.559999465942383,-1.8333355585734012
|
|
|
|
|
INTC,2011-12-14,23.309999465942383,-1.0611205673471735
|
|
|
|
|
INTC,2011-12-15,23.309999465942383,0.0
|
|
|
|
|
INTC,2011-12-16,23.229999542236328,-0.34320002376208025
|
|
|
|
|
INTC,2011-12-19,23.100000381469727,-0.5596175778231904
|
|
|
|
|
INTC,2011-12-20,23.84000015258789,3.203462159731285
|
|
|
|
|
INTC,2011-12-21,23.68000030517578,-0.6711402952518042
|
|
|
|
|
INTC,2011-12-22,24.020000457763672,1.4358114366813446
|
|
|
|
|
INTC,2011-12-23,24.399999618530273,1.5820114634668148
|
|
|
|
|
INTC,2011-12-27,24.559999465942383,0.655737089809616
|
|
|
|
|
INTC,2011-12-28,24.229999542236328,-1.3436479270436008
|
|
|
|
|
INTC,2011-12-29,24.549999237060547,1.3206756123392172
|
|
|
|
|
INTC,2011-12-30,24.25,-1.2219928569597305
|
|
|
|
|
INTC,2012-01-03,24.540000915527344,1.1958800640302858
|
|
|
|
|
INTC,2012-01-04,25.110000610351562,2.3227370560673366
|
|
|
|
|
INTC,2012-01-05,25.399999618530273,1.1549143812412233
|
|
|
|
|
INTC,2012-01-06,25.25,-0.5905496881222105
|
|
|
|
|
INTC,2012-01-09,25.469999313354492,0.871284409324713
|
|
|
|
|
INTC,2012-01-10,25.59000015258789,0.4711458283019221
|
|
|
|
|
INTC,2012-01-11,25.799999237060547,0.8206294772195255
|
|
|
|
|
INTC,2012-01-12,25.75,-0.1937954982135226
|
|
|
|
|
INTC,2012-01-13,25.139999389648438,-2.368934409132284
|
|
|
|
|
INTC,2012-01-17,25.040000915527344,-0.3977664142755244
|
|
|
|
|
INTC,2012-01-18,25.389999389648438,1.3977574334035126
|
|
|
|
|
INTC,2012-01-19,25.6299991607666,0.9452531582809343
|
|
|
|
|
INTC,2012-01-20,26.3799991607666,2.926258386883096
|
|
|
|
|
INTC,2012-01-23,26.709999084472656,1.2509474382275343
|
|
|
|
|
INTC,2012-01-24,26.899999618530273,0.7113460897423707
|
|
|
|
|
INTC,2012-01-25,26.899999618530273,0.0
|
|
|
|
|
INTC,2012-01-26,26.75,-0.5576194076484131
|
|
|
|
|
INTC,2012-01-27,26.729999542236328,-0.07476806640625
|
|
|
|
|
INTC,2012-01-30,26.739999771118164,0.03741200543618817
|
|
|
|
|
INTC,2012-01-31,26.420000076293945,-1.1967079190847607
|
|
|
|
|
INTC,2012-02-01,26.549999237060547,0.49204829822557805
|
|
|
|
|
INTC,2012-02-02,26.489999771118164,-0.2259866955424683
|
|
|
|
|
INTC,2012-02-03,26.739999771118164,0.9437523675352111
|
|
|
|
|
INTC,2012-02-06,26.719999313354492,-0.07479602817825892
|
|
|
|
|
INTC,2012-02-07,26.639999389648438,-0.2994009197675007
|
|
|
|
|
INTC,2012-02-08,26.850000381469727,0.7882920294018048
|
|
|
|
|
INTC,2012-02-09,26.860000610351562,0.03724479977562645
|
|
|
|
|
INTC,2012-02-10,26.700000762939453,-0.5956807288770016
|
|
|
|
|
INTC,2012-02-13,26.700000762939453,0.0
|
|
|
|
|
INTC,2012-02-14,26.780000686645508,0.29962517385804244
|
|
|
|
|
INTC,2012-02-15,26.579999923706055,-0.7468288193106298
|
|
|
|
|
INTC,2012-02-16,26.829999923706055,0.9405568123310282
|
|
|
|
|
INTC,2012-02-17,27.3700008392334,2.0126757997126044
|
|
|
|
|
INTC,2012-02-21,27.15999984741211,-0.7672670273369708
|
|
|
|
|
INTC,2012-02-22,26.729999542236328,-1.5832117363459908
|
|
|
|
|
INTC,2012-02-23,26.65999984741211,-0.2618769024429368
|
|
|
|
|
INTC,2012-02-24,26.700000762939453,0.15004094432216064
|
|
|
|
|
INTC,2012-02-27,26.889999389648438,0.7116053231455588
|
|
|
|
|
INTC,2012-02-28,27.239999771118164,1.301600555649185
|
|
|
|
|
INTC,2012-02-29,26.8799991607666,-1.3215881548327424
|
|
|
|
|
INTC,2012-03-01,26.860000610351562,-0.07439937142642572
|
|
|
|
|
INTC,2012-03-02,26.920000076293945,0.2233784980602671
|
|
|
|
|
INTC,2012-03-05,26.540000915527344,-1.4115867744786237
|
|
|
|
|
INTC,2012-03-06,26.610000610351562,0.2637516669536488
|
|
|
|
|
INTC,2012-03-07,26.90999984741211,1.12739282292178
|
|
|
|
|
INTC,2012-03-08,26.84000015258789,-0.2601252144969868
|
|
|
|
|
INTC,2012-03-09,27.06999969482422,0.8569282448910531
|
|
|
|
|
INTC,2012-03-12,26.989999771118164,-0.2955298286218655
|
|
|
|
|
INTC,2012-03-13,27.489999771118164,1.852537992738501
|
|
|
|
|
INTC,2012-03-14,27.459999084472656,-0.10913309165258012
|
|
|
|
|
INTC,2012-03-15,27.75,1.0560849424475327
|
|
|
|
|
INTC,2012-03-16,27.729999542236328,-0.07207372167088444
|
|
|
|
|
INTC,2012-03-19,27.739999771118164,0.036062852675500245
|
|
|
|
|
INTC,2012-03-20,27.75,0.036049852070463295
|
|
|
|
|
INTC,2012-03-21,27.780000686645508,0.10811058250632666
|
|
|
|
|
INTC,2012-03-22,27.899999618530273,0.4319615871804183
|
|
|
|
|
INTC,2012-03-23,27.8799991607666,-0.0716862295237708
|
|
|
|
|
INTC,2012-03-26,28.190000534057617,1.1119131370967095
|
|
|
|
|
INTC,2012-03-27,28.190000534057617,0.0
|
|
|
|
|
INTC,2012-03-28,27.799999237060547,-1.383473890062159
|
|
|
|
|
INTC,2012-03-29,28.15999984741211,1.294966259825081
|
|
|
|
|
INTC,2012-03-30,28.1200008392334,-0.14204193322248093
|
|
|
|
|
INTC,2012-04-02,28.3799991607666,0.9246028228080627
|
|
|
|
|
INTC,2012-04-03,28.110000610351562,-0.9513691275519598
|
|
|
|
|
INTC,2012-04-04,27.93000030517578,-0.6403425872196333
|
|
|
|
|
INTC,2012-04-05,28.06999969482422,0.5012509420649458
|
|
|
|
|
INTC,2012-04-09,27.760000228881836,-1.104380011801509
|
|
|
|
|
INTC,2012-04-10,27.450000762939453,-1.1167127643603392
|
|
|
|
|
INTC,2012-04-11,27.850000381469727,1.4571934696275823
|
|
|
|
|
INTC,2012-04-12,28.479999542236328,2.262115447530766
|
|
|
|
|
INTC,2012-04-13,28.09000015258789,-1.369379901393819
|
|
|
|
|
INTC,2012-04-16,28.40999984741211,1.1391943506085633
|
|
|
|
|
INTC,2012-04-17,28.469999313354492,0.21119136312790499
|
|
|
|
|
INTC,2012-04-18,27.950000762939453,-1.8264789706936235
|
|
|
|
|
INTC,2012-04-19,27.690000534057617,-0.9302333516447936
|
|
|
|
|
INTC,2012-04-20,27.600000381469727,-0.3250276303794042
|
|
|
|
|
INTC,2012-04-23,27.450000762939453,-0.5434768712212823
|
|
|
|
|
INTC,2012-04-24,27.309999465942383,-0.5100229257045674
|
|
|
|
|
INTC,2012-04-25,27.860000610351562,2.013918546922988
|
|
|
|
|
INTC,2012-04-26,28.219999313354492,1.2921704778038334
|
|
|
|
|
INTC,2012-04-27,28.3799991607666,0.5669732505499958
|
|
|
|
|
INTC,2012-04-30,28.399999618530273,0.07047377855924353
|
|
|
|
|
INTC,2012-05-01,28.950000762939453,1.9366237739324443
|
|
|
|
|
INTC,2012-05-02,29.18000030517578,0.7944716275474661
|
|
|
|
|
INTC,2012-05-03,28.559999465942383,-2.124745828475627
|
|
|
|
|
INTC,2012-05-04,27.899999618530273,-2.3109238786896857
|
|
|
|
|
INTC,2012-05-07,27.760000228881836,-0.5017899339161747
|
|
|
|
|
INTC,2012-05-08,27.3700008392334,-1.404896925190502
|
|
|
|
|
INTC,2012-05-09,27.190000534057617,-0.6576554609299068
|
|
|
|
|
INTC,2012-05-10,27.239999771118164,0.18388832687927792
|
|
|
|
|
INTC,2012-05-11,27.6299991607666,1.4317158330593882
|
|
|
|
|
INTC,2012-05-14,27.020000457763672,-2.207740577383377
|
|
|
|
|
INTC,2012-05-15,26.8799991607666,-0.5181395063849625
|
|
|
|
|
INTC,2012-05-16,26.5,-1.4136873981798304
|
|
|
|
|
INTC,2012-05-17,26.190000534057617,-1.1698093054429592
|
|
|
|
|
INTC,2012-05-18,26.06999969482422,-0.45819334397243505
|
|
|
|
|
INTC,2012-05-21,26.149999618530273,0.3068658405927627
|
|
|
|
|
INTC,2012-05-22,26.030000686645508,-0.45888693550776294
|
|
|
|
|
INTC,2012-05-23,25.440000534057617,-2.2666159701278277
|
|
|
|
|
INTC,2012-05-24,25.649999618530273,0.825468082013292
|
|
|
|
|
INTC,2012-05-25,25.739999771118164,0.3508777930853135
|
|
|
|
|
INTC,2012-05-29,26.09000015258789,1.3597528538537462
|
|
|
|
|
INTC,2012-05-30,26.1299991607666,0.15331164409648768
|
|
|
|
|
INTC,2012-05-31,25.84000015258789,-1.1098316781201212
|
|
|
|
|
INTC,2012-06-01,25.139999389648438,-2.708981264728616
|
|
|
|
|
INTC,2012-06-04,25.040000915527344,-0.3977664142755244
|
|
|
|
|
INTC,2012-06-05,25.43000030517578,1.5575054927677634
|
|
|
|
|
INTC,2012-06-06,26.06999969482422,2.516710113912879
|
|
|
|
|
INTC,2012-06-07,25.940000534057617,-0.4986542473662148
|
|
|
|
|
INTC,2012-06-08,26.40999984741211,1.8118708700002317
|
|
|
|
|
INTC,2012-06-11,25.989999771118164,-1.5903070000778508
|
|
|
|
|
INTC,2012-06-12,26.520000457763672,2.039248523712889
|
|
|
|
|
INTC,2012-06-13,26.540000915527344,0.07541650610272121
|
|
|
|
|
INTC,2012-06-14,26.979999542236328,1.657869674192658
|
|
|
|
|
INTC,2012-06-15,27.34000015258789,1.3343240046686855
|
|
|
|
|
INTC,2012-06-18,27.420000076293945,0.29261127746731397
|
|
|
|
|
INTC,2012-06-19,27.510000228881836,0.32822812668662493
|
|
|
|
|
INTC,2012-06-20,27.639999389648438,0.4725523798073894
|
|
|
|
|
INTC,2012-06-21,26.709999084472656,-3.3646900351382736
|
|
|
|
|
INTC,2012-06-22,26.940000534057617,0.8611061679843601
|
|
|
|
|
INTC,2012-06-25,26.049999237060547,-3.303642462337475
|
|
|
|
|
INTC,2012-06-26,26.010000228881836,-0.15354706084522718
|
|
|
|
|
INTC,2012-06-27,26.219999313354492,0.8073782492299619
|
|
|
|
|
INTC,2012-06-28,25.829999923706055,-1.4874118987859841
|
|
|
|
|
INTC,2012-06-29,26.649999618530273,3.174602002501925
|
|
|
|
|
INTC,2012-07-02,26.670000076293945,0.07504862307676774
|
|
|
|
|
INTC,2012-07-03,26.860000610351562,0.7124129490591935
|
|
|
|
|
INTC,2012-07-05,26.549999237060547,-1.1541376256393066
|
|
|
|
|
INTC,2012-07-06,26.15999984741211,-1.4689242970073124
|
|
|
|
|
INTC,2012-07-09,26.170000076293945,0.03822717484773808
|
|
|
|
|
INTC,2012-07-10,25.559999465942383,-2.330915584918669
|
|
|
|
|
INTC,2012-07-11,25.389999389648438,-0.6651020338261815
|
|
|
|
|
INTC,2012-07-12,24.739999771118164,-2.560061576036432
|
|
|
|
|
INTC,2012-07-13,25.25,2.061439909458751
|
|
|
|
|
INTC,2012-07-16,25.1299991607666,-0.4752508484491047
|
|
|
|
|
INTC,2012-07-17,25.3799991607666,0.9948269333422965
|
|
|
|
|
INTC,2012-07-18,26.209999084472656,3.270291375695167
|
|
|
|
|
INTC,2012-07-19,26.059999465942383,-0.572299213162264
|
|
|
|
|
INTC,2012-07-20,25.520000457763672,-2.072137449137068
|
|
|
|
|
INTC,2012-07-23,25.260000228881836,-1.01880965602702
|
|
|
|
|
INTC,2012-07-24,25.010000228881836,-0.9897070377464012
|
|
|
|
|
INTC,2012-07-25,25.1299991607666,0.4798038016256667
|
|
|
|
|
INTC,2012-07-26,25.5,1.4723472009145588
|
|
|
|
|
INTC,2012-07-27,26.020000457763672,2.03921748142617
|
|
|
|
|
INTC,2012-07-30,25.760000228881836,-0.9992322225507833
|
|
|
|
|
INTC,2012-07-31,25.700000762939453,-0.23291717938384027
|
|
|
|
|
INTC,2012-08-01,25.93000030517578,0.894939826492136
|
|
|
|
|
INTC,2012-08-02,25.90999984741211,-0.07713250107320713
|
|
|
|
|
INTC,2012-08-03,26.229999542236328,1.2350432138508172
|
|
|
|
|
INTC,2012-08-06,26.309999465942383,0.3049939958147396
|
|
|
|
|
INTC,2012-08-07,26.5,0.7221609194768996
|
|
|
|
|
INTC,2012-08-08,26.600000381469727,0.377359930074439
|
|
|
|
|
INTC,2012-08-09,26.700000762939453,0.3759412783294058
|
|
|
|
|
INTC,2012-08-10,26.8799991607666,0.6741512834598673
|
|
|
|
|
INTC,2012-08-13,26.690000534057617,-0.7068401511942768
|
|
|
|
|
INTC,2012-08-14,26.479999542236328,-0.7868152402369488
|
|
|
|
|
INTC,2012-08-15,26.270000457763672,-0.7930479157966075
|
|
|
|
|
INTC,2012-08-16,26.59000015258789,1.218118345063246
|
|
|
|
|
INTC,2012-08-17,26.329999923706055,-0.9778120623911701
|
|
|
|
|
INTC,2012-08-20,26.229999542236328,-0.37979636065130773
|
|
|
|
|
INTC,2012-08-21,26.110000610351562,-0.4574873579068828
|
|
|
|
|
INTC,2012-08-22,25.729999542236328,-1.4553851368528048
|
|
|
|
|
INTC,2012-08-23,25.040000915527344,-2.681689230411133
|
|
|
|
|
INTC,2012-08-24,24.90999984741211,-0.5191735757270721
|
|
|
|
|
INTC,2012-08-27,24.84000015258789,-0.28101041851869013
|
|
|
|
|
INTC,2012-08-28,25.0,0.644121765013117
|
|
|
|
|
INTC,2012-08-29,24.670000076293945,-1.3199996948242143
|
|
|
|
|
INTC,2012-08-30,24.270000457763672,-1.6214009618696457
|
|
|
|
|
INTC,2012-08-31,24.829999923706055,2.3073731165227374
|
|
|
|
|
INTC,2012-09-04,24.420000076293945,-1.6512277433423095
|
|
|
|
|
INTC,2012-09-05,24.389999389648438,-0.12285293428246913
|
|
|
|
|
INTC,2012-09-06,25.100000381469727,2.9110332496466773
|
|
|
|
|
INTC,2012-09-07,24.190000534057617,-3.6254973449479477
|
|
|
|
|
INTC,2012-09-10,23.260000228881836,-3.844565046066928
|
|
|
|
|
INTC,2012-09-11,23.34000015258789,0.3439377597542759
|
|
|
|
|
INTC,2012-09-12,23.190000534057617,-0.6426718832460709
|
|
|
|
|
INTC,2012-09-13,23.360000610351562,0.7330749132337333
|
|
|
|
|
INTC,2012-09-14,23.3700008392334,0.042809197861948256
|
|
|
|
|
INTC,2012-09-17,23.309999465942383,-0.25674527657819635
|
|
|
|
|
INTC,2012-09-18,23.3700008392334,0.25740615472207296
|
|
|
|
|
INTC,2012-09-19,23.149999618530273,-0.9413830244018984
|
|
|
|
|
INTC,2012-09-20,23.18000030517578,0.12959260103613257
|
|
|
|
|
INTC,2012-09-21,23.1299991607666,-0.21570812662161654
|
|
|
|
|
INTC,2012-09-24,22.799999237060547,-1.4267182692587532
|
|
|
|
|
INTC,2012-09-25,22.540000915527344,-1.1403435536549766
|
|
|
|
|
INTC,2012-09-26,22.649999618530273,0.48801552145081306
|
|
|
|
|
INTC,2012-09-27,23.09000015258789,1.9426072470996703
|
|
|
|
|
INTC,2012-09-28,22.65999984741211,-1.8622793518153657
|
|
|
|
|
INTC,2012-10-01,22.760000228881836,0.4413079529704822
|
|
|
|
|
INTC,2012-10-02,22.84000015258789,0.35149351011225516
|
|
|
|
|
INTC,2012-10-03,22.549999237060547,-1.2697062766634182
|
|
|
|
|
INTC,2012-10-04,22.469999313354492,-0.3547668577060348
|
|
|
|
|
INTC,2012-10-05,22.68000030517578,0.934583881791573
|
|
|
|
|
INTC,2012-10-08,22.510000228881836,-0.7495594091996072
|
|
|
|
|
INTC,2012-10-09,21.899999618530273,-2.709909392043852
|
|
|
|
|
INTC,2012-10-10,21.760000228881836,-0.6392666305344519
|
|
|
|
|
INTC,2012-10-11,21.68000030517578,-0.36764670434089597
|
|
|
|
|
INTC,2012-10-12,21.479999542236328,-0.9225127312000314
|
|
|
|
|
INTC,2012-10-15,21.729999542236328,1.1638733953807767
|
|
|
|
|
INTC,2012-10-16,22.350000381469727,2.8532022655053835
|
|
|
|
|
INTC,2012-10-17,21.790000915527344,-2.5055904088783665
|
|
|
|
|
INTC,2012-10-18,21.670000076293945,-0.5507151637973884
|
|
|
|
|
INTC,2012-10-19,21.270000457763672,-1.8458680993169718
|
|
|
|
|
INTC,2012-10-22,21.459999084472656,0.8932704401500624
|
|
|
|
|
INTC,2012-10-23,21.59000015258789,0.6057831950668557
|
|
|
|
|
INTC,2012-10-24,21.459999084472656,-0.6021355590386634
|
|
|
|
|
INTC,2012-10-25,21.690000534057617,1.0717682171355714
|
|
|
|
|
INTC,2012-10-26,21.950000762939453,1.1987101082528095
|
|
|
|
|
INTC,2012-10-31,21.6299991607666,-1.4578660184520142
|
|
|
|
|
INTC,2012-11-01,22.260000228881836,2.9126264103512156
|
|
|
|
|
INTC,2012-11-02,22.059999465942383,-0.8984760147484505
|
|
|
|
|
INTC,2012-11-05,21.84000015258789,-0.997277056575363
|
|
|
|
|
INTC,2012-11-06,21.729999542236328,-0.5036657947940948
|
|
|
|
|
INTC,2012-11-07,20.90999984741211,-3.773583580756157
|
|
|
|
|
INTC,2012-11-08,20.829999923706055,-0.3825916991384237
|
|
|
|
|
INTC,2012-11-09,20.799999237060547,-0.14402634064037967
|
|
|
|
|
INTC,2012-11-12,20.770000457763672,-0.1442249057558853
|
|
|
|
|
INTC,2012-11-13,20.280000686645508,-2.3591707285447128
|
|
|
|
|
INTC,2012-11-14,19.959999084472656,-1.5779171170520412
|
|
|
|
|
INTC,2012-11-15,20.030000686645508,0.35070944581008234
|
|
|
|
|
INTC,2012-11-16,20.190000534057617,0.7988010081237062
|
|
|
|
|
INTC,2012-11-19,20.25,0.2971741671882189
|
|
|
|
|
INTC,2012-11-20,19.510000228881836,-3.6543198573736446
|
|
|
|
|
INTC,2012-11-21,19.360000610351562,-0.768834529833684
|
|
|
|
|
INTC,2012-11-23,19.719999313354492,1.8594973742430687
|
|
|
|
|
INTC,2012-11-26,19.889999389648438,0.8620693824204162
|
|
|
|
|
INTC,2012-11-27,19.93000030517578,0.20111069258332837
|
|
|
|
|
INTC,2012-11-28,20.09000015258789,0.8028090565084245
|
|
|
|
|
INTC,2012-11-29,19.530000686645508,-2.787453766496095
|
|
|
|
|
INTC,2012-11-30,19.56999969482422,0.20480802238815876
|
|
|
|
|
INTC,2012-12-03,19.540000915527344,-0.1532896257776084
|
|
|
|
|
INTC,2012-12-04,19.969999313354492,2.2006058223132063
|
|
|
|
|
INTC,2012-12-05,19.850000381469727,-0.6008960240900918
|
|
|
|
|
INTC,2012-12-06,20.15999984741211,1.561710125868676
|
|
|
|
|
INTC,2012-12-07,20.15999984741211,0.0
|
|
|
|
|
INTC,2012-12-10,20.079999923706055,-0.39682502138671527
|
|
|
|
|
INTC,2012-12-11,20.649999618530273,2.8386439093124105
|
|
|
|
|
INTC,2012-12-12,20.670000076293945,0.09685451880456775
|
|
|
|
|
INTC,2012-12-13,20.489999771118164,-0.8708287591262298
|
|
|
|
|
INTC,2012-12-14,20.530000686645508,0.1952216494591097
|
|
|
|
|
INTC,2012-12-17,20.56999969482422,0.1948319865606729
|
|
|
|
|
INTC,2012-12-18,20.959999084472656,1.8959620585048853
|
|
|
|
|
INTC,2012-12-19,21.100000381469727,0.6679451484365106
|
|
|
|
|
INTC,2012-12-20,21.030000686645508,-0.33175210217386564
|
|
|
|
|
INTC,2012-12-21,20.770000457763672,-1.2363301017243478
|
|
|
|
|
INTC,2012-12-24,20.639999389648438,-0.6259078731345902
|
|
|
|
|
INTC,2012-12-26,20.649999618530273,0.048450722759474374
|
|
|
|
|
INTC,2012-12-27,20.510000228881836,-0.6779631585213663
|
|
|
|
|
INTC,2012-12-28,20.229999542236328,-1.3651910459328787
|
|
|
|
|
INTC,2012-12-31,20.6200008392334,1.9278364103905377
|
|
|
|
|
INTC,2013-01-02,21.3799991607666,3.6857337080567154
|
|
|
|
|
INTC,2013-01-03,21.31999969482422,-0.2806336215975369
|
|
|
|
|
INTC,2013-01-04,21.15999984741211,-0.7504683381911681
|
|
|
|
|
INTC,2013-01-07,21.25,0.4253315370363664
|
|
|
|
|
INTC,2013-01-08,21.09000015258789,-0.7529404584099231
|
|
|
|
|
INTC,2013-01-09,21.450000762939453,1.7069730097056812
|
|
|
|
|
INTC,2013-01-10,21.799999237060547,1.6316944600105021
|
|
|
|
|
INTC,2013-01-11,22.0,0.9174347244904846
|
|
|
|
|
INTC,2013-01-14,22.0,0.0
|
|
|
|
|
INTC,2013-01-15,21.8799991607666,-0.545458360151807
|
|
|
|
|
INTC,2013-01-16,22.110000610351562,1.0511949652967978
|
|
|
|
|
INTC,2013-01-17,22.68000030517578,2.5780175445013542
|
|
|
|
|
INTC,2013-01-18,21.25,-6.305115899180313
|
|
|
|
|
INTC,2013-01-22,21.170000076293945,-0.37647022920496154
|
|
|
|
|
INTC,2013-01-23,21.110000610351562,-0.2834174101377096
|
|
|
|
|
INTC,2013-01-24,20.950000762939453,-0.7579338834014626
|
|
|
|
|
INTC,2013-01-25,20.959999084472656,0.04772468338469782
|
|
|
|
|
INTC,2013-01-28,21.049999237060547,0.42939005972839617
|
|
|
|
|
INTC,2013-01-29,21.280000686645508,1.0926435055637507
|
|
|
|
|
INTC,2013-01-30,21.3700008392334,0.42293303422857864
|
|
|
|
|
INTC,2013-01-31,21.040000915527344,-1.5442204527208236
|
|
|
|
|
INTC,2013-02-01,21.360000610351562,1.5209110308928908
|
|
|
|
|
INTC,2013-02-04,21.15999984741211,-0.9363331330736413
|
|
|
|
|
INTC,2013-02-05,21.18000030517578,0.09452012243809094
|
|
|
|
|
INTC,2013-02-06,20.989999771118164,-0.8970752186966968
|
|
|
|
|
INTC,2013-02-07,20.809999465942383,-0.857552678125606
|
|
|
|
|
INTC,2013-02-08,21.0,0.9130251750778307
|
|
|
|
|
INTC,2013-02-11,21.030000686645508,0.14286041259765625
|
|
|
|
|
INTC,2013-02-12,21.190000534057617,0.7608171288064236
|
|
|
|
|
INTC,2013-02-13,21.25,0.28314990292683806
|
|
|
|
|
INTC,2013-02-14,21.229999542236328,-0.09411980124081065
|
|
|
|
|
INTC,2013-02-15,21.1200008392334,-0.518128616932334
|
|
|
|
|
INTC,2013-02-19,21.09000015258789,-0.14204870006339076
|
|
|
|
|
INTC,2013-02-20,20.729999542236328,-1.7069730097056812
|
|
|
|
|
INTC,2013-02-21,20.25,-2.3154826475434986
|
|
|
|
|
INTC,2013-02-22,20.420000076293945,0.8395065495997223
|
|
|
|
|
INTC,2013-02-25,20.229999542236328,-0.9304629448958379
|
|
|
|
|
INTC,2013-02-26,20.579999923706055,1.7301057310406431
|
|
|
|
|
INTC,2013-02-27,20.93000030517578,1.7006821320079801
|
|
|
|
|
INTC,2013-02-28,20.8799991607666,-0.23889700754956555
|
|
|
|
|
INTC,2013-03-01,21.030000686645508,0.7183981413215745
|
|
|
|
|
INTC,2013-03-04,21.270000457763672,1.1412256932096465
|
|
|
|
|
INTC,2013-03-05,21.510000228881836,1.128348688072367
|
|
|
|
|
INTC,2013-03-06,21.75,1.1157590356317693
|
|
|
|
|
INTC,2013-03-07,21.889999389648438,0.6436753547054641
|
|
|
|
|
INTC,2013-03-08,21.579999923706055,-1.4161693676838505
|
|
|
|
|
INTC,2013-03-11,21.690000534057617,0.509734062745415
|
|
|
|
|
INTC,2013-03-12,21.639999389648438,-0.2305262479393111
|
|
|
|
|
INTC,2013-03-13,21.65999984741211,0.09242355974019567
|
|
|
|
|
INTC,2013-03-14,21.649999618530273,-0.046169108736304754
|
|
|
|
|
INTC,2013-03-15,21.3799991607666,-1.2471153003281277
|
|
|
|
|
INTC,2013-03-18,21.260000228881836,-0.5612672431950738
|
|
|
|
|
INTC,2013-03-19,21.139999389648438,-0.5644442048047371
|
|
|
|
|
INTC,2013-03-20,21.18000030517578,0.18921909499642897
|
|
|
|
|
INTC,2013-03-21,21.040000915527344,-0.6609980530275283
|
|
|
|
|
INTC,2013-03-22,21.329999923706055,1.3783222222423674
|
|
|
|
|
INTC,2013-03-25,21.149999618530273,-0.8438832902935456
|
|
|
|
|
INTC,2013-03-26,21.770000457763672,2.931446101257573
|
|
|
|
|
INTC,2013-03-27,21.829999923706055,0.27560617676047894
|
|
|
|
|
INTC,2013-03-28,21.84000015258789,0.04580956901871769
|
|
|
|
|
INTC,2013-04-01,21.43000030517578,-1.8772886655109677
|
|
|
|
|
INTC,2013-04-02,21.459999084472656,0.13998496906053592
|
|
|
|
|
INTC,2013-04-03,21.049999237060547,-1.9105305913492021
|
|
|
|
|
INTC,2013-04-04,21.139999389648438,0.42755418455995287
|
|
|
|
|
INTC,2013-04-05,20.940000534057617,-0.9460684075930148
|
|
|
|
|
INTC,2013-04-08,21.09000015258789,0.7163305382266172
|
|
|
|
|
INTC,2013-04-09,21.75,3.1294444885583417
|
|
|
|
|
INTC,2013-04-10,22.260000228881836,2.3448286385371775
|
|
|
|
|
INTC,2013-04-11,21.829999923706055,-1.9317174337575516
|
|
|
|
|
INTC,2013-04-12,21.68000030517578,-0.6871260607169472
|
|
|
|
|
INTC,2013-04-15,21.3799991607666,-1.3837690968000582
|
|
|
|
|
INTC,2013-04-16,21.920000076293945,2.5257293579237894
|
|
|
|
|
INTC,2013-04-17,21.93000030517578,0.045621481966384714
|
|
|
|
|
INTC,2013-04-18,22.239999771118164,1.4135862363358953
|
|
|
|
|
INTC,2013-04-19,22.440000534057617,0.8992840152776571
|
|
|
|
|
INTC,2013-04-22,22.8799991607666,1.9607781472250396
|
|
|
|
|
INTC,2013-04-23,23.3799991607666,2.1853147654715466
|
|
|
|
|
INTC,2013-04-24,23.65999984741211,1.1976077703004018
|
|
|
|
|
INTC,2013-04-25,23.3799991607666,-1.183434862431476
|
|
|
|
|
INTC,2013-04-26,23.399999618530273,0.08554516031478165
|
|
|
|
|
INTC,2013-04-29,23.760000228881836,1.5384641718817926
|
|
|
|
|
INTC,2013-04-30,23.950000762939453,0.7996655396772967
|
|
|
|
|
INTC,2013-05-01,23.989999771118164,0.16701046724225677
|
|
|
|
|
INTC,2013-05-02,24.110000610351562,0.5002119232108804
|
|
|
|
|
INTC,2013-05-03,23.959999084472656,-0.6221547991769993
|
|
|
|
|
INTC,2013-05-06,23.90999984741211,-0.2086779589776766
|
|
|
|
|
INTC,2013-05-07,24.149999618530273,1.0037631645746004
|
|
|
|
|
INTC,2013-05-08,24.25,0.41408026107376816
|
|
|
|
|
INTC,2013-05-09,24.360000610351562,0.45361076433634295
|
|
|
|
|
INTC,2013-05-10,24.5,0.5747101237302266
|
|
|
|
|
INTC,2013-05-13,24.079999923706055,-1.714286025689571
|
|
|
|
|
INTC,2013-05-14,23.84000015258789,-0.9966767935156495
|
|
|
|
|
INTC,2013-05-15,24.200000762939453,1.5100696646282774
|
|
|
|
|
INTC,2013-05-16,23.940000534057617,-1.0743810772105733
|
|
|
|
|
INTC,2013-05-17,24.040000915527344,0.41771252814912785
|
|
|
|
|
INTC,2013-05-20,24.079999923706055,0.16638521903247216
|
|
|
|
|
INTC,2013-05-21,24.149999618530273,0.2906964079983476
|
|
|
|
|
INTC,2013-05-22,24.06999969482422,-0.33126262927420935
|
|
|
|
|
INTC,2013-05-23,24.049999237060547,-0.0830928874833825
|
|
|
|
|
INTC,2013-05-24,23.920000076293945,-0.5405370681520694
|
|
|
|
|
INTC,2013-05-28,24.079999923706055,0.668895681027526
|
|
|
|
|
INTC,2013-05-29,24.270000457763672,0.7890387651976916
|
|
|
|
|
INTC,2013-05-30,24.209999084472656,-0.24722444235398822
|
|
|
|
|
INTC,2013-05-31,24.280000686645508,0.2891433491120976
|
|
|
|
|
INTC,2013-06-03,25.239999771118164,3.9538676166540387
|
|
|
|
|
INTC,2013-06-04,25.360000610351562,0.4754391454896645
|
|
|
|
|
INTC,2013-06-05,24.700000762939453,-2.6025229949825257
|
|
|
|
|
INTC,2013-06-06,24.649999618530273,-0.2024337767802975
|
|
|
|
|
INTC,2013-06-07,24.59000015258789,-0.24340554511521617
|
|
|
|
|
INTC,2013-06-10,25.010000228881836,1.7080116864079953
|
|
|
|
|
INTC,2013-06-11,24.709999084472656,-1.1995247567520462
|
|
|
|
|
INTC,2013-06-12,24.459999084472656,-1.0117361767006172
|
|
|
|
|
INTC,2013-06-13,24.989999771118164,2.166805831901919
|
|
|
|
|
INTC,2013-06-14,24.920000076293945,-0.28011082619184835
|
|
|
|
|
INTC,2013-06-17,25.100000381469727,0.7223126188792062
|
|
|
|
|
INTC,2013-06-18,25.469999313354492,1.4740993078148357
|
|
|
|
|
INTC,2013-06-19,25.0,-1.8453055595806789
|
|
|
|
|
INTC,2013-06-20,24.190000534057617,-3.239997863769528
|
|
|
|
|
INTC,2013-06-21,24.200000762939453,0.04134034171581202
|
|
|
|
|
INTC,2013-06-24,23.579999923706055,-2.5619868582107075
|
|
|
|
|
INTC,2013-06-25,23.8799991607666,1.2722613996234422
|
|
|
|
|
INTC,2013-06-26,24.010000228881836,0.5443931016916315
|
|
|
|
|
INTC,2013-06-27,24.049999237060547,0.1665931186897618
|
|
|
|
|
INTC,2013-06-28,24.229999542236328,0.748442041105779
|
|
|
|
|
INTC,2013-07-01,23.889999389648438,-1.403219806072309
|
|
|
|
|
INTC,2013-07-02,23.719999313354492,-0.7115951470790138
|
|
|
|
|
INTC,2013-07-03,23.760000228881836,0.1686379286900852
|
|
|
|
|
INTC,2013-07-05,24.059999465942383,1.2626230394386928
|
|
|
|
|
INTC,2013-07-08,23.190000534057617,-3.615955740631971
|
|
|
|
|
INTC,2013-07-09,23.139999389648438,-0.2156151067601142
|
|
|
|
|
INTC,2013-07-10,23.25,0.4753699794856958
|
|
|
|
|
INTC,2013-07-11,23.989999771118164,3.1827947144867252
|
|
|
|
|
INTC,2013-07-12,23.899999618530273,-0.375156954758471
|
|
|
|
|
INTC,2013-07-15,23.940000534057617,0.16736785006612465
|
|
|
|
|
INTC,2013-07-16,24.25,1.2949016667788804
|
|
|
|
|
INTC,2013-07-17,24.149999618530273,-0.4123727070916572
|
|
|
|
|
INTC,2013-07-18,23.239999771118164,-3.768115369715652
|
|
|
|
|
INTC,2013-07-19,23.040000915527344,-0.8605802821021191
|
|
|
|
|
INTC,2013-07-22,22.770000457763672,-1.1718769402552898
|
|
|
|
|
INTC,2013-07-23,22.75,-0.08783687905835613
|
|
|
|
|
INTC,2013-07-24,22.93000030517578,0.7912101326408072
|
|
|
|
|
INTC,2013-07-25,23.059999465942383,0.5669392020777986
|
|
|
|
|
INTC,2013-07-26,23.260000228881836,0.8673060172218916
|
|
|
|
|
INTC,2013-07-29,23.239999771118164,-0.08598648996932523
|
|
|
|
|
INTC,2013-07-30,23.3799991607666,0.6024070181894992
|
|
|
|
|
INTC,2013-07-31,23.34000015258789,-0.1710821625940495
|
|
|
|
|
INTC,2013-08-01,23.200000762939453,-0.5998260014274837
|
|
|
|
|
INTC,2013-08-02,23.219999313354492,0.08620064550595163
|
|
|
|
|
INTC,2013-08-05,22.920000076293945,-1.291986416588775
|
|
|
|
|
INTC,2013-08-06,22.799999237060547,-0.5235638692580702
|
|
|
|
|
INTC,2013-08-07,22.700000762939453,-0.4385898134529276
|
|
|
|
|
INTC,2013-08-08,22.450000762939453,-1.1013215488880346
|
|
|
|
|
INTC,2013-08-09,22.510000228881836,0.2672581911063121
|
|
|
|
|
INTC,2013-08-12,22.639999389648438,0.5775173675911516
|
|
|
|
|
INTC,2013-08-13,22.520000457763672,-0.5300306321546655
|
|
|
|
|
INTC,2013-08-14,22.56999969482422,0.22202147444143616
|
|
|
|
|
INTC,2013-08-15,22.030000686645508,-2.392552128844483
|
|
|
|
|
INTC,2013-08-16,21.90999984741211,-0.5447155492198541
|
|
|
|
|
INTC,2013-08-19,22.280000686645508,1.6887304509821899
|
|
|
|
|
INTC,2013-08-20,22.520000457763672,1.077198221371778
|
|
|
|
|
INTC,2013-08-21,22.170000076293945,-1.5541757298191627
|
|
|
|
|
INTC,2013-08-22,22.260000228881836,0.4059546787468227
|
|
|
|
|
INTC,2013-08-23,22.440000534057617,0.8086266995731339
|
|
|
|
|
INTC,2013-08-26,22.270000457763672,-0.7575760795367814
|
|
|
|
|
INTC,2013-08-27,22.190000534057617,-0.3592273105596844
|
|
|
|
|
INTC,2013-08-28,22.290000915527344,0.45065515575921644
|
|
|
|
|
INTC,2013-08-29,22.059999465942383,-1.0318593097263684
|
|
|
|
|
INTC,2013-08-30,21.979999542236328,-0.3626469884079664
|
|
|
|
|
INTC,2013-09-03,22.06999969482422,0.4094638510567128
|
|
|
|
|
INTC,2013-09-04,22.639999389648438,2.582690089288464
|
|
|
|
|
INTC,2013-09-05,22.600000381469727,-0.17667406915655715
|
|
|
|
|
INTC,2013-09-06,22.670000076293945,0.30973315771096743
|
|
|
|
|
INTC,2013-09-09,22.90999984741211,1.0586668297770885
|
|
|
|
|
INTC,2013-09-10,22.979999542236328,0.3055421007875925
|
|
|
|
|
INTC,2013-09-11,22.809999465942383,-0.739774063012888
|
|
|
|
|
INTC,2013-09-12,22.6299991607666,-0.7891289320043127
|
|
|
|
|
INTC,2013-09-13,23.440000534057617,3.5793256885988223
|
|
|
|
|
INTC,2013-09-16,23.389999389648438,-0.21331545763632054
|
|
|
|
|
INTC,2013-09-17,23.739999771118164,1.4963676383190627
|
|
|
|
|
INTC,2013-09-18,23.899999618530273,0.6739673502725196
|
|
|
|
|
INTC,2013-09-19,23.90999984741211,0.04184196251653116
|
|
|
|
|
INTC,2013-09-20,23.770000457763672,-0.5855265183683844
|
|
|
|
|
INTC,2013-09-23,23.6200008392334,-0.6310459219250109
|
|
|
|
|
INTC,2013-09-24,23.700000762939453,0.3386956852819978
|
|
|
|
|
INTC,2013-09-25,23.700000762939453,0.0
|
|
|
|
|
INTC,2013-09-26,23.40999984741211,-1.2236325155770778
|
|
|
|
|
INTC,2013-09-27,22.979999542236328,-1.8368231865807383
|
|
|
|
|
INTC,2013-09-30,22.920000076293945,-0.26109428693462666
|
|
|
|
|
INTC,2013-10-01,22.829999923706055,-0.39267082150220567
|
|
|
|
|
INTC,2013-10-02,22.889999389648438,0.26280975095440695
|
|
|
|
|
INTC,2013-10-03,22.600000381469727,-1.2669244906570731
|
|
|
|
|
INTC,2013-10-04,22.809999465942383,0.9291994731329245
|
|
|
|
|
INTC,2013-10-07,22.829999923706055,0.08768285064422177
|
|
|
|
|
INTC,2013-10-08,22.479999542236328,-1.5330721972815042
|
|
|
|
|
INTC,2013-10-09,22.59000015258789,0.48932656846762956
|
|
|
|
|
INTC,2013-10-10,23.100000381469727,2.2576371201281864
|
|
|
|
|
INTC,2013-10-11,23.260000228881836,0.6926400206489047
|
|
|
|
|
INTC,2013-10-14,23.450000762939453,0.816855254462534
|
|
|
|
|
INTC,2013-10-15,23.389999389648438,-0.25586938737265363
|
|
|
|
|
INTC,2013-10-16,23.700000762939453,1.3253586206941614
|
|
|
|
|
INTC,2013-10-17,23.920000076293945,0.9282671150733224
|
|
|
|
|
INTC,2013-10-18,23.8799991607666,-0.16722790718962655
|
|
|
|
|
INTC,2013-10-21,24.139999389648438,1.0887782161609127
|
|
|
|
|
INTC,2013-10-22,24.06999969482422,-0.2899738881279146
|
|
|
|
|
INTC,2013-10-23,23.739999771118164,-1.3710009467802986
|
|
|
|
|
INTC,2013-10-24,23.780000686645508,0.1684958547304216
|
|
|
|
|
INTC,2013-10-25,24.239999771118164,1.934394748487045
|
|
|
|
|
INTC,2013-10-28,24.360000610351562,0.49505297180894026
|
|
|
|
|
INTC,2013-10-29,24.520000457763672,0.6568138070740304
|
|
|
|
|
INTC,2013-10-30,24.5,-0.08156793389185735
|
|
|
|
|
INTC,2013-10-31,24.469999313354492,-0.1224517822265625
|
|
|
|
|
INTC,2013-11-01,24.329999923706055,-0.5721266594888363
|
|
|
|
|
INTC,2013-11-04,24.260000228881836,-0.2877093918772
|
|
|
|
|
INTC,2013-11-05,24.030000686645508,-0.9480607587237788
|
|
|
|
|
INTC,2013-11-06,24.25,0.915519380225227
|
|
|
|
|
INTC,2013-11-07,24.059999465942383,-0.7835073569386286
|
|
|
|
|
INTC,2013-11-08,24.09000015258789,0.12469113595772185
|
|
|
|
|
INTC,2013-11-11,24.170000076293945,0.3320876845136045
|
|
|
|
|
INTC,2013-11-12,24.43000030517578,1.0757146382338822
|
|
|
|
|
INTC,2013-11-13,24.600000381469727,0.6958660424491558
|
|
|
|
|
INTC,2013-11-14,24.389999389648438,-0.8536625551415655
|
|
|
|
|
INTC,2013-11-15,24.520000457763672,0.5330097227079333
|
|
|
|
|
INTC,2013-11-18,24.600000381469727,0.32626395682111564
|
|
|
|
|
INTC,2013-11-19,24.700000762939453,0.4065056094269437
|
|
|
|
|
INTC,2013-11-20,24.559999465942383,-0.5668068529258163
|
|
|
|
|
INTC,2013-11-21,25.229999542236328,2.7280133992797495
|
|
|
|
|
INTC,2013-11-22,23.8700008392334,-5.39040320126134
|
|
|
|
|
INTC,2013-11-25,23.75,-0.5027265815431448
|
|
|
|
|
INTC,2013-11-26,23.649999618530273,-0.421054237767271
|
|
|
|
|
INTC,2013-11-27,23.899999618530273,1.0570824694818182
|
|
|
|
|
INTC,2013-11-29,23.84000015258789,-0.2510437945608346
|
|
|
|
|
INTC,2013-12-02,23.700000762939453,-0.5872457581894808
|
|
|
|
|
INTC,2013-12-03,23.549999237060547,-0.632917810338085
|
|
|
|
|
INTC,2013-12-04,23.739999771118164,0.8067963490997254
|
|
|
|
|
INTC,2013-12-05,24.260000228881836,2.1903979055480027
|
|
|
|
|
INTC,2013-12-06,24.81999969482422,2.308324240144466
|
|
|
|
|
INTC,2013-12-09,24.93000030517578,0.443193439581302
|
|
|
|
|
INTC,2013-12-10,24.81999969482422,-0.4412379021460522
|
|
|
|
|
INTC,2013-12-11,24.420000076293945,-1.61160202839844
|
|
|
|
|
INTC,2013-12-12,24.469999313354492,0.2047470798703488
|
|
|
|
|
INTC,2013-12-13,24.290000915527344,-0.7355880787823121
|
|
|
|
|
INTC,2013-12-16,24.450000762939453,0.6587066339294845
|
|
|
|
|
INTC,2013-12-17,24.65999984741211,0.8588919342324308
|
|
|
|
|
INTC,2013-12-18,25.149999618530273,1.9870226040150873
|
|
|
|
|
INTC,2013-12-19,25.139999389648438,-0.03976234208158402
|
|
|
|
|
INTC,2013-12-20,25.059999465942383,-0.31821768356523616
|
|
|
|
|
INTC,2013-12-23,25.31999969482422,1.0375109115033698
|
|
|
|
|
INTC,2013-12-24,25.43000030517578,0.4344415943024149
|
|
|
|
|
INTC,2013-12-26,25.700000762939453,1.061739891952418
|
|
|
|
|
INTC,2013-12-27,25.600000381469727,-0.3891065311325992
|
|
|
|
|
INTC,2013-12-30,25.850000381469727,0.9765624854480848
|
|
|
|
|
INTC,2013-12-31,25.959999084472656,0.42552689121730936
|
|
|
|
|
INTC,2014-01-02,25.790000915527344,-0.6548465906803247
|
|
|
|
|
INTC,2014-01-03,25.780000686645508,-0.03877560498966037
|
|
|
|
|
INTC,2014-01-06,25.459999084472656,-1.2412784858404469
|
|
|
|
|
INTC,2014-01-07,25.59000015258789,0.5106090840141464
|
|
|
|
|
INTC,2014-01-08,25.43000030517578,-0.6252436360221325
|
|
|
|
|
INTC,2014-01-09,25.309999465942383,-0.47188689655255356
|
|
|
|
|
INTC,2014-01-10,25.530000686645508,0.8692264928696014
|
|
|
|
|
INTC,2014-01-13,25.5,-0.1175114995637272
|
|
|
|
|
INTC,2014-01-14,26.510000228881836,3.960785211301321
|
|
|
|
|
INTC,2014-01-15,26.670000076293945,0.6035452509645545
|
|
|
|
|
INTC,2014-01-16,26.540000915527344,-0.4874359219899427
|
|
|
|
|
INTC,2014-01-17,25.850000381469727,-2.59985120668903
|
|
|
|
|
INTC,2014-01-21,25.59000015258789,-1.0058035785106334
|
|
|
|
|
INTC,2014-01-22,25.309999465942383,-1.0941800897847687
|
|
|
|
|
INTC,2014-01-23,25.1299991607666,-0.7111825720027887
|
|
|
|
|
INTC,2014-01-24,24.809999465942383,-1.2733772602897986
|
|
|
|
|
INTC,2014-01-27,24.719999313354492,-0.3627575756760426
|
|
|
|
|
INTC,2014-01-28,24.899999618530273,0.7281565945616242
|
|
|
|
|
INTC,2014-01-29,24.68000030517578,-0.883531392469461
|
|
|
|
|
INTC,2014-01-30,24.739999771118164,0.2431096645075792
|
|
|
|
|
INTC,2014-01-31,24.540000915527344,-0.8084028190828874
|
|
|
|
|
INTC,2014-02-03,23.950000762939453,-2.404238510906398
|
|
|
|
|
INTC,2014-02-04,23.81999969482422,-0.542801937260895
|
|
|
|
|
INTC,2014-02-05,23.520000457763672,-1.2594426570279649
|
|
|
|
|
INTC,2014-02-06,23.989999771118164,1.9982963614243898
|
|
|
|
|
INTC,2014-02-07,24.209999084472656,0.9170459168547085
|
|
|
|
|
INTC,2014-02-10,24.290000915527344,0.3304495418424036
|
|
|
|
|
INTC,2014-02-11,24.469999313354492,0.7410390738687989
|
|
|
|
|
INTC,2014-02-12,24.549999237060547,0.32693063322806193
|
|
|
|
|
INTC,2014-02-13,24.700000762939453,0.6110041977209768
|
|
|
|
|
INTC,2014-02-14,24.760000228881836,0.24291281007735588
|
|
|
|
|
INTC,2014-02-18,24.760000228881836,0.0
|
|
|
|
|
INTC,2014-02-19,24.5,-1.0500816901388932
|
|
|
|
|
INTC,2014-02-20,24.739999771118164,0.9795909025231087
|
|
|
|
|
INTC,2014-02-21,24.420000076293945,-1.2934506781919652
|
|
|
|
|
INTC,2014-02-24,24.6299991607666,0.8599471081759624
|
|
|
|
|
INTC,2014-02-25,24.6200008392334,-0.04059407987772046
|
|
|
|
|
INTC,2014-02-26,24.799999237060547,0.7311063837995846
|
|
|
|
|
INTC,2014-02-27,24.760000228881836,-0.1612863282630106
|
|
|
|
|
INTC,2014-02-28,24.760000228881836,0.0
|
|
|
|
|
INTC,2014-03-03,24.5,-1.0500816901388932
|
|
|
|
|
INTC,2014-03-04,24.610000610351562,0.4489820830676061
|
|
|
|
|
INTC,2014-03-05,24.5,-0.44697524430492575
|
|
|
|
|
INTC,2014-03-06,24.6299991607666,0.5306088194555247
|
|
|
|
|
INTC,2014-03-07,24.639999389648438,0.04060182388379019
|
|
|
|
|
INTC,2014-03-10,24.84000015258789,0.8116914281397047
|
|
|
|
|
INTC,2014-03-11,24.729999542236328,-0.44283659289793276
|
|
|
|
|
INTC,2014-03-12,24.760000228881836,0.12131292843038377
|
|
|
|
|
INTC,2014-03-13,24.56999969482422,-0.767368870360452
|
|
|
|
|
INTC,2014-03-14,24.5,-0.2848990463722445
|
|
|
|
|
INTC,2014-03-17,24.700000762939453,0.8163296446508372
|
|
|
|
|
INTC,2014-03-18,24.81999969482422,0.48582562015468955
|
|
|
|
|
INTC,2014-03-19,25.020000457763672,0.8058048565615428
|
|
|
|
|
INTC,2014-03-20,25.43000030517578,1.6386884089160336
|
|
|
|
|
INTC,2014-03-21,25.170000076293945,-1.0224153588740514
|
|
|
|
|
INTC,2014-03-24,25.1200008392334,-0.198646153790194
|
|
|
|
|
INTC,2014-03-25,25.459999084472656,1.353496153981948
|
|
|
|
|
INTC,2014-03-26,25.3799991607666,-0.3142180934124439
|
|
|
|
|
INTC,2014-03-27,25.309999465942383,-0.2758065293100076
|
|
|
|
|
INTC,2014-03-28,25.6200008392334,1.2248177788710013
|
|
|
|
|
INTC,2014-03-31,25.809999465942383,0.7416027341343057
|
|
|
|
|
INTC,2014-04-01,25.989999771118164,0.6974053037595018
|
|
|
|
|
INTC,2014-04-02,25.889999389648438,-0.38476484167134783
|
|
|
|
|
INTC,2014-04-03,26.40999984741211,2.008499304838085
|
|
|
|
|
INTC,2014-04-04,26.15999984741211,-0.9466111376161046
|
|
|
|
|
INTC,2014-04-07,26.489999771118164,1.2614676056227125
|
|
|
|
|
INTC,2014-04-08,26.90999984741211,1.5855042654695284
|
|
|
|
|
INTC,2014-04-09,26.979999542236328,0.2601252144969868
|
|
|
|
|
INTC,2014-04-10,26.43000030517578,-2.038544278696297
|
|
|
|
|
INTC,2014-04-11,26.18000030517578,-0.9458948055745653
|
|
|
|
|
INTC,2014-04-14,26.559999465942383,1.451486464236118
|
|
|
|
|
INTC,2014-04-15,26.770000457763672,0.7906664007677033
|
|
|
|
|
INTC,2014-04-16,26.93000030517578,0.5976833943822646
|
|
|
|
|
INTC,2014-04-17,27.040000915527344,0.4084686561641959
|
|
|
|
|
INTC,2014-04-21,26.950000762939453,-0.3328407897213115
|
|
|
|
|
INTC,2014-04-22,26.84000015258789,-0.4081655185065203
|
|
|
|
|
INTC,2014-04-23,26.75,-0.33532098389057463
|
|
|
|
|
INTC,2014-04-24,26.75,0.0
|
|
|
|
|
INTC,2014-04-25,26.260000228881836,-1.831774845301548
|
|
|
|
|
INTC,2014-04-28,26.329999923706055,0.26656395359521134
|
|
|
|
|
INTC,2014-04-29,26.479999542236328,0.5696909189704336
|
|
|
|
|
INTC,2014-04-30,26.690000534057617,0.7930551187749435
|
|
|
|
|
INTC,2014-05-01,26.450000762939453,-0.8992123129106466
|
|
|
|
|
INTC,2014-05-02,26.40999984741211,-0.15123219044814729
|
|
|
|
|
INTC,2014-05-05,26.170000076293945,-0.9087458254630865
|
|
|
|
|
INTC,2014-05-06,26.200000762939453,0.1146377017884781
|
|
|
|
|
INTC,2014-05-07,26.3700008392334,0.6488552341357812
|
|
|
|
|
INTC,2014-05-08,26.34000015258789,-0.11376824304408784
|
|
|
|
|
INTC,2014-05-09,26.299999237060547,-0.15186376346096875
|
|
|
|
|
INTC,2014-05-12,26.3700008392334,0.2661657954507124
|
|
|
|
|
INTC,2014-05-13,26.450000762939453,0.303374748426366
|
|
|
|
|
INTC,2014-05-14,26.329999923706055,-0.45368936019668515
|
|
|
|
|
INTC,2014-05-15,26.010000228881836,-1.2153425588737221
|
|
|
|
|
INTC,2014-05-16,25.81999969482422,-0.7304903205907598
|
|
|
|
|
INTC,2014-05-19,26.040000915527344,0.8520574101603229
|
|
|
|
|
INTC,2014-05-20,26.040000915527344,0.0
|
|
|
|
|
INTC,2014-05-21,26.200000762939453,0.6144387165389897
|
|
|
|
|
INTC,2014-05-22,26.149999618530273,-0.19084405707311403
|
|
|
|
|
INTC,2014-05-23,26.290000915527344,0.5353778165941625
|
|
|
|
|
INTC,2014-05-27,26.709999084472656,1.5975585938350134
|
|
|
|
|
INTC,2014-05-28,26.8799991607666,0.6364660506213538
|
|
|
|
|
INTC,2014-05-29,26.959999084472656,0.2976187730794999
|
|
|
|
|
INTC,2014-05-30,27.31999969482422,1.3353138819611532
|
|
|
|
|
INTC,2014-06-02,27.260000228881836,-0.21961737413104254
|
|
|
|
|
INTC,2014-06-03,27.65999984741211,1.4673500189720246
|
|
|
|
|
INTC,2014-06-04,27.600000381469727,-0.21691781009895994
|
|
|
|
|
INTC,2014-06-05,27.65999984741211,0.21738936635185002
|
|
|
|
|
INTC,2014-06-06,28.170000076293945,1.8438186250733235
|
|
|
|
|
INTC,2014-06-09,27.90999984741211,-0.922968506133004
|
|
|
|
|
INTC,2014-06-10,28.239999771118164,1.1823716428169595
|
|
|
|
|
INTC,2014-06-11,27.93000030517578,-1.0977318288062698
|
|
|
|
|
INTC,2014-06-12,27.959999084472656,0.1074070138528338
|
|
|
|
|
INTC,2014-06-13,29.8700008392334,6.831193910236721
|
|
|
|
|
INTC,2014-06-16,30.010000228881836,0.46869563346163545
|
|
|
|
|
INTC,2014-06-17,29.950000762939453,-0.19993157442443898
|
|
|
|
|
INTC,2014-06-18,29.93000030517578,-0.06677948999728178
|
|
|
|
|
INTC,2014-06-19,30.09000015258789,0.5345801730060051
|
|
|
|
|
INTC,2014-06-20,30.200000762939453,0.3655719833624005
|
|
|
|
|
INTC,2014-06-23,30.229999542236328,0.0993337037715758
|
|
|
|
|
INTC,2014-06-24,30.5,0.8931540253132919
|
|
|
|
|
INTC,2014-06-25,30.8799991607666,1.2458988877593447
|
|
|
|
|
INTC,2014-06-26,30.780000686645508,-0.3238292643742757
|
|
|
|
|
INTC,2014-06-27,30.93000030517578,0.48732818448360415
|
|
|
|
|
INTC,2014-06-30,30.899999618530273,-0.0969954295166553
|
|
|
|
|
INTC,2014-07-01,30.979999542236328,0.25889943266561577
|
|
|
|
|
INTC,2014-07-02,30.979999542236328,0.0
|
|
|
|
|
INTC,2014-07-03,31.139999389648438,0.5164617487936951
|
|
|
|
|
INTC,2014-07-07,31.030000686645508,-0.3532392586992006
|
|
|
|
|
INTC,2014-07-08,30.790000915527344,-0.7734442984445478
|
|
|
|
|
INTC,2014-07-09,30.889999389648438,0.3247758075598739
|
|
|
|
|
INTC,2014-07-10,31.260000228881836,1.1978013808488175
|
|
|
|
|
INTC,2014-07-11,31.25,-0.03199049522909503
|
|
|
|
|
INTC,2014-07-14,31.489999771118164,0.7679992675781344
|
|
|
|
|
INTC,2014-07-15,31.709999084472656,0.6986323116974669
|
|
|
|
|
INTC,2014-07-16,34.650001525878906,9.271531145662726
|
|
|
|
|
INTC,2014-07-17,33.70000076293945,-2.7417048228119967
|
|
|
|
|
INTC,2014-07-18,33.70000076293945,0.0
|
|
|
|
|
INTC,2014-07-21,34.060001373291016,1.0682510451081706
|
|
|
|
|
INTC,2014-07-22,34.790000915527344,2.1432751403491546
|
|
|
|
|
INTC,2014-07-23,34.5,-0.8335754754117075
|
|
|
|
|
INTC,2014-07-24,34.25,-0.7246376811594235
|
|
|
|
|
INTC,2014-07-25,34.25,0.0
|
|
|
|
|
INTC,2014-07-28,34.22999954223633,-0.05839549712021164
|
|
|
|
|
INTC,2014-07-29,34.189998626708984,-0.11685923477149363
|
|
|
|
|
INTC,2014-07-30,34.349998474121094,0.4679726640501203
|
|
|
|
|
INTC,2014-07-31,33.88999938964844,-1.3391531438326387
|
|
|
|
|
INTC,2014-08-01,33.7400016784668,-0.44260169336992616
|
|
|
|
|
INTC,2014-08-04,34.04999923706055,0.9187834711685605
|
|
|
|
|
INTC,2014-08-05,32.81999969482422,-3.6123335383149713
|
|
|
|
|
INTC,2014-08-06,32.849998474121094,0.09140395970694826
|
|
|
|
|
INTC,2014-08-07,32.68000030517578,-0.5174982552259011
|
|
|
|
|
INTC,2014-08-08,32.599998474121094,-0.24480364231214136
|
|
|
|
|
INTC,2014-08-11,33.02000045776367,1.2883497033780111
|
|
|
|
|
INTC,2014-08-12,33.130001068115234,0.3331332793052644
|
|
|
|
|
INTC,2014-08-13,34.099998474121094,2.9278520215304082
|
|
|
|
|
INTC,2014-08-14,33.939998626708984,-0.4692077846676024
|
|
|
|
|
INTC,2014-08-15,34.16999816894531,0.6776651489176277
|
|
|
|
|
INTC,2014-08-18,34.40999984741211,0.7023754501834123
|
|
|
|
|
INTC,2014-08-19,34.34000015258789,-0.20342834970830115
|
|
|
|
|
INTC,2014-08-20,34.5,0.4659284994209534
|
|
|
|
|
INTC,2014-08-21,35.150001525878906,1.884062393851904
|
|
|
|
|
INTC,2014-08-22,34.939998626708984,-0.5974477668665545
|
|
|
|
|
INTC,2014-08-25,34.810001373291016,-0.372058553312582
|
|
|
|
|
INTC,2014-08-26,34.79999923706055,-0.02873351288673609
|
|
|
|
|
INTC,2014-08-27,34.790000915527344,-0.028730809633337184
|
|
|
|
|
INTC,2014-08-28,34.650001525878906,-0.402412721943779
|
|
|
|
|
INTC,2014-08-29,34.91999816894531,0.7792110567866883
|
|
|
|
|
INTC,2014-09-02,34.56999969482422,-1.002286633658389
|
|
|
|
|
INTC,2014-09-03,34.56999969482422,0.0
|
|
|
|
|
INTC,2014-09-04,34.90999984741211,0.9835121654305112
|
|
|
|
|
INTC,2014-09-05,35.0,0.2578062245238266
|
|
|
|
|
INTC,2014-09-08,35.33000183105469,0.9428623744419662
|
|
|
|
|
INTC,2014-09-09,34.90999984741211,-1.188796948415105
|
|
|
|
|
INTC,2014-09-10,35.02000045776367,0.3150977107773123
|
|
|
|
|
INTC,2014-09-11,35.02000045776367,0.0
|
|
|
|
|
INTC,2014-09-12,34.619998931884766,-1.1422087968312122
|
|
|
|
|
INTC,2014-09-15,34.540000915527344,-0.23107457777459262
|
|
|
|
|
INTC,2014-09-16,34.93000030517578,1.1291238544035798
|
|
|
|
|
INTC,2014-09-17,34.97999954223633,0.14314124427057262
|
|
|
|
|
INTC,2014-09-18,35.16999816894531,0.5431636054756828
|
|
|
|
|
INTC,2014-09-19,34.81999969482422,-0.9951620481747359
|
|
|
|
|
INTC,2014-09-22,34.709999084472656,-0.31591215196912215
|
|
|
|
|
INTC,2014-09-23,34.41999816894531,-0.8354967536057134
|
|
|
|
|
INTC,2014-09-24,34.75,0.9587502864902175
|
|
|
|
|
INTC,2014-09-25,34.13999938964844,-1.7553974398606065
|
|
|
|
|
INTC,2014-09-26,34.2599983215332,0.3514907265087741
|
|
|
|
|
INTC,2014-09-29,34.900001525878906,1.8680771619987047
|
|
|
|
|
INTC,2014-09-30,34.81999969482422,-0.22923159758421185
|
|
|
|
|
INTC,2014-10-01,33.9900016784668,-2.3836818599421106
|
|
|
|
|
INTC,2014-10-02,33.52000045776367,-1.382763158263911
|
|
|
|
|
INTC,2014-10-03,34.029998779296875,1.5214746854667283
|
|
|
|
|
INTC,2014-10-06,34.11000061035156,0.23509207735663562
|
|
|
|
|
INTC,2014-10-07,33.470001220703125,-1.8762807921328895
|
|
|
|
|
INTC,2014-10-08,34.27000045776367,2.3901978126182444
|
|
|
|
|
INTC,2014-10-09,33.619998931884766,-1.8967070825692156
|
|
|
|
|
INTC,2014-10-10,31.90999984741211,-5.086255618083657
|
|
|
|
|
INTC,2014-10-13,31.469999313354492,-1.3788797748718884
|
|
|
|
|
INTC,2014-10-14,32.13999938964844,2.129012046116019
|
|
|
|
|
INTC,2014-10-15,31.280000686645508,-2.675789419211738
|
|
|
|
|
INTC,2014-10-16,30.850000381469727,-1.3746812523548368
|
|
|
|
|
INTC,2014-10-17,31.3799991607666,1.7179862973850213
|
|
|
|
|
INTC,2014-10-20,31.579999923706055,0.6373510780379732
|
|
|
|
|
INTC,2014-10-21,32.61000061035156,3.2615601302529384
|
|
|
|
|
INTC,2014-10-22,32.27000045776367,-1.042625410071174
|
|
|
|
|
INTC,2014-10-23,32.689998626708984,1.3015127455452635
|
|
|
|
|
INTC,2014-10-24,33.18000030517578,1.498934533654106
|
|
|
|
|
INTC,2014-10-27,33.20000076293945,0.0602786545500722
|
|
|
|
|
INTC,2014-10-28,33.7400016784668,1.626508744331523
|
|
|
|
|
INTC,2014-10-29,33.91999816894531,0.5334809766574189
|
|
|
|
|
INTC,2014-10-30,32.58000183105469,-3.9504611150522617
|
|
|
|
|
INTC,2014-10-31,34.0099983215332,4.389184806967905
|
|
|
|
|
INTC,2014-11-03,34.310001373291016,0.8821025185639764
|
|
|
|
|
INTC,2014-11-04,34.540000915527344,0.6703571350346049
|
|
|
|
|
INTC,2014-11-05,33.7599983215332,-2.2582587530954434
|
|
|
|
|
INTC,2014-11-06,33.81999969482422,0.17772919512482055
|
|
|
|
|
INTC,2014-11-07,33.58000183105469,-0.7096329566385506
|
|
|
|
|
INTC,2014-11-10,33.2599983215332,-0.9529585827048548
|
|
|
|
|
INTC,2014-11-11,33.310001373291016,0.1503399106470793
|
|
|
|
|
INTC,2014-11-12,33.380001068115234,0.2101461781395919
|
|
|
|
|
INTC,2014-11-13,33.68000030517578,0.8987394471569043
|
|
|
|
|
INTC,2014-11-14,33.95000076293945,0.801664059730367
|
|
|
|
|
INTC,2014-11-17,34.2400016784668,0.854200026539953
|
|
|
|
|
INTC,2014-11-18,34.709999084472656,1.37265590819593
|
|
|
|
|
INTC,2014-11-19,34.349998474121094,-1.0371668678971768
|
|
|
|
|
INTC,2014-11-20,35.95000076293945,4.657939912351905
|
|
|
|
|
INTC,2014-11-21,35.59000015258789,-1.0013924971113863
|
|
|
|
|
INTC,2014-11-24,36.25,1.8544530614847954
|
|
|
|
|
INTC,2014-11-25,36.31999969482422,0.19310260641163257
|
|
|
|
|
INTC,2014-11-26,36.900001525878906,1.596921354427594
|
|
|
|
|
INTC,2014-11-28,37.25,0.9485053106993213
|
|
|
|
|
INTC,2014-12-01,37.16999816894531,-0.21477001625419545
|
|
|
|
|
INTC,2014-12-02,37.599998474121094,1.156847797574101
|
|
|
|
|
INTC,2014-12-03,37.43000030517578,-0.452122808096167
|
|
|
|
|
INTC,2014-12-04,37.459999084472656,0.08014635066067033
|
|
|
|
|
INTC,2014-12-05,37.66999816894531,0.5605955408570784
|
|
|
|
|
INTC,2014-12-08,37.20000076293945,-1.2476703712540171
|
|
|
|
|
INTC,2014-12-09,36.88999938964844,-0.8333370078848379
|
|
|
|
|
INTC,2014-12-10,36.41999816894531,-1.2740613404157775
|
|
|
|
|
INTC,2014-12-11,36.70000076293945,0.7688155081591708
|
|
|
|
|
INTC,2014-12-12,36.22999954223633,-1.2806572504972413
|
|
|
|
|
INTC,2014-12-15,35.91999816894531,-0.8556482948050337
|
|
|
|
|
INTC,2014-12-16,35.560001373291016,-1.0022183017969422
|
|
|
|
|
INTC,2014-12-17,36.2400016784668,1.912261751729094
|
|
|
|
|
INTC,2014-12-18,37.02000045776367,2.1523144127234994
|
|
|
|
|
INTC,2014-12-19,36.369998931884766,-1.7558117715868127
|
|
|
|
|
INTC,2014-12-22,37.209999084472656,2.309596308102946
|
|
|
|
|
INTC,2014-12-23,37.43000030517578,0.5912422093956149
|
|
|
|
|
INTC,2014-12-24,37.439998626708984,0.02671205303683699
|
|
|
|
|
INTC,2014-12-26,37.54999923706055,0.29380505979264004
|
|
|
|
|
INTC,2014-12-29,37.18000030517578,-0.9853500383552372
|
|
|
|
|
INTC,2014-12-30,36.7599983215332,-1.1296449171467882
|
|
|
|
|
INTC,2014-12-31,36.290000915527344,-1.2785566579597618
|
|
|
|
|
INTC,2015-01-02,36.36000061035156,0.1928897576694899
|
|
|
|
|
INTC,2015-01-05,35.95000076293945,-1.1276123226889756
|
|
|
|
|
INTC,2015-01-06,35.279998779296875,-1.8637050609836892
|
|
|
|
|
INTC,2015-01-07,36.02000045776367,2.097510499067945
|
|
|
|
|
INTC,2015-01-08,36.689998626708984,1.8600726275140866
|
|
|
|
|
INTC,2015-01-09,36.7599983215332,0.19078685593969524
|
|
|
|
|
INTC,2015-01-12,36.599998474121094,-0.4352553175128504
|
|
|
|
|
INTC,2015-01-13,36.5,-0.27321988603852265
|
|
|
|
|
INTC,2015-01-14,36.349998474121094,-0.41096308459974695
|
|
|
|
|
INTC,2015-01-15,36.189998626708984,-0.4401646606010723
|
|
|
|
|
INTC,2015-01-16,36.45000076293945,0.7184364357465833
|
|
|
|
|
INTC,2015-01-20,36.09000015258789,-0.9876559748047908
|
|
|
|
|
INTC,2015-01-21,36.47999954223633,1.0806300581865491
|
|
|
|
|
INTC,2015-01-22,36.90999984741211,1.1787289215229535
|
|
|
|
|
INTC,2015-01-23,36.45000076293945,-1.2462722470179322
|
|
|
|
|
INTC,2015-01-26,35.810001373291016,-1.755828192736708
|
|
|
|
|
INTC,2015-01-27,34.189998626708984,-4.523883508673398
|
|
|
|
|
INTC,2015-01-28,33.779998779296875,-1.1991806489627055
|
|
|
|
|
INTC,2015-01-29,34.209999084472656,1.2729435189894778
|
|
|
|
|
INTC,2015-01-30,33.040000915527344,-3.420047355325284
|
|
|
|
|
INTC,2015-02-02,33.650001525878906,1.846248769517711
|
|
|
|
|
INTC,2015-02-03,33.70000076293945,0.14858613608708104
|
|
|
|
|
INTC,2015-02-04,33.599998474121094,-0.2967426900723824
|
|
|
|
|
INTC,2015-02-05,33.939998626708984,1.01190526198911
|
|
|
|
|
INTC,2015-02-06,33.29999923706055,-1.885678890819964
|
|
|
|
|
INTC,2015-02-09,32.93000030517578,-1.1111079290145542
|
|
|
|
|
INTC,2015-02-10,33.70000076293945,2.3382947179707347
|
|
|
|
|
INTC,2015-02-11,33.54999923706055,-0.44510837532046876
|
|
|
|
|
INTC,2015-02-12,34.130001068115234,1.7287685372403772
|
|
|
|
|
INTC,2015-02-13,34.36000061035156,0.6738925726292866
|
|
|
|
|
INTC,2015-02-17,34.7400016784668,1.1059402251603956
|
|
|
|
|
INTC,2015-02-18,34.27000045776367,-1.3529107599164258
|
|
|
|
|
INTC,2015-02-19,34.209999084472656,-0.17508425004243433
|
|
|
|
|
INTC,2015-02-20,34.40999984741211,0.5846266246473775
|
|
|
|
|
INTC,2015-02-23,33.7599983215332,-1.8889902027354744
|
|
|
|
|
INTC,2015-02-24,34.40999984741211,1.9253600657447745
|
|
|
|
|
INTC,2015-02-25,33.95000076293945,-1.336818036944143
|
|
|
|
|
INTC,2015-02-26,33.650001525878906,-0.8836501629420623
|
|
|
|
|
INTC,2015-02-27,33.25,-1.1887117614876819
|
|
|
|
|
INTC,2015-03-02,34.060001373291016,2.4360943557624637
|
|
|
|
|
INTC,2015-03-03,34.099998474121094,0.11743129541221808
|
|
|
|
|
INTC,2015-03-04,34.119998931884766,0.05865237143294344
|
|
|
|
|
INTC,2015-03-05,33.72999954223633,-1.143022865935639
|
|
|
|
|
INTC,2015-03-06,33.189998626708984,-1.6009514463561136
|
|
|
|
|
INTC,2015-03-09,32.720001220703125,-1.416081426492255
|
|
|
|
|
INTC,2015-03-10,31.700000762939453,-3.1173606959350675
|
|
|
|
|
INTC,2015-03-11,32.33000183105469,1.9873850250873515
|
|
|
|
|
INTC,2015-03-12,30.799999237060547,-4.732454399444208
|
|
|
|
|
INTC,2015-03-13,30.93000030517578,0.4220814004397999
|
|
|
|
|
INTC,2015-03-16,30.829999923706055,-0.3233119317266664
|
|
|
|
|
INTC,2015-03-17,30.59000015258789,-0.778461796017138
|
|
|
|
|
INTC,2015-03-18,30.889999389648438,0.9807101522200101
|
|
|
|
|
INTC,2015-03-19,30.739999771118164,-0.48559281804498866
|
|
|
|
|
INTC,2015-03-20,31.309999465942383,1.8542605695129666
|
|
|
|
|
INTC,2015-03-23,31.200000762939453,-0.35132131868153005
|
|
|
|
|
INTC,2015-03-24,30.790000915527344,-1.31410204290483
|
|
|
|
|
INTC,2015-03-25,29.889999389648438,-2.9230318256503796
|
|
|
|
|
INTC,2015-03-26,30.079999923706055,0.6356659014299604
|
|
|
|
|
INTC,2015-03-27,32.0,6.382978993230615
|
|
|
|
|
INTC,2015-03-30,31.459999084472656,-1.6875028610229492
|
|
|
|
|
INTC,2015-03-31,31.270000457763672,-0.6039371654106618
|
|
|
|
|
INTC,2015-04-01,30.809999465942383,-1.471061672808771
|
|
|
|
|
INTC,2015-04-02,30.809999465942383,0.0
|
|
|
|
|
INTC,2015-04-06,31.040000915527344,0.7465155909502919
|
|
|
|
|
INTC,2015-04-07,31.260000228881836,0.7087606535618463
|
|
|
|
|
INTC,2015-04-08,31.309999465942383,0.15994637458240923
|
|
|
|
|
INTC,2015-04-09,31.239999771118164,-0.22356977329355265
|
|
|
|
|
INTC,2015-04-10,31.93000030517578,2.208708511885238
|
|
|
|
|
INTC,2015-04-13,31.729999542236328,-0.6263725682051802
|
|
|
|
|
INTC,2015-04-14,31.489999771118164,-0.7563812624664434
|
|
|
|
|
INTC,2015-04-15,32.83000183105469,4.2553257214232865
|
|
|
|
|
INTC,2015-04-16,32.869998931884766,0.12183094303772624
|
|
|
|
|
INTC,2015-04-17,32.470001220703125,-1.2169081964698014
|
|
|
|
|
INTC,2015-04-20,32.72999954223633,0.80073394443676
|
|
|
|
|
INTC,2015-04-21,32.43000030517578,-0.9165879659528087
|
|
|
|
|
INTC,2015-04-22,32.70000076293945,0.8325638458923423
|
|
|
|
|
INTC,2015-04-23,32.349998474121094,-1.0703433659091321
|
|
|
|
|
INTC,2015-04-24,32.08000183105469,-0.834610991658602
|
|
|
|
|
INTC,2015-04-27,32.5,1.3092211501644524
|
|
|
|
|
INTC,2015-04-28,33.02000045776367,1.600001408503604
|
|
|
|
|
INTC,2015-04-29,32.88999938964844,-0.39370401669593935
|
|
|
|
|
INTC,2015-04-30,32.54999923706055,-1.0337493429534717
|
|
|
|
|
INTC,2015-05-01,33.41999816894531,2.672807841095759
|
|
|
|
|
INTC,2015-05-04,33.43000030517578,0.029928595985873052
|
|
|
|
|
INTC,2015-05-05,32.63999938964844,-2.363149591132463
|
|
|
|
|
INTC,2015-05-06,32.220001220703125,-1.2867591200951822
|
|
|
|
|
INTC,2015-05-07,32.2400016784668,0.06207466482286428
|
|
|
|
|
INTC,2015-05-08,32.79999923706055,1.73696504168539
|
|
|
|
|
INTC,2015-05-11,32.689998626708984,-0.33536772228723866
|
|
|
|
|
INTC,2015-05-12,32.25,-1.3459732187002582
|
|
|
|
|
INTC,2015-05-13,32.63999938964844,1.209300433018412
|
|
|
|
|
INTC,2015-05-14,32.970001220703125,1.0110350405194701
|
|
|
|
|
INTC,2015-05-15,32.9900016784668,0.06066259333685764
|
|
|
|
|
INTC,2015-05-18,33.40999984741211,1.2731074494593209
|
|
|
|
|
INTC,2015-05-19,33.150001525878906,-0.7782050964401321
|
|
|
|
|
INTC,2015-05-20,33.369998931884766,0.6636422198476044
|
|
|
|
|
INTC,2015-05-21,33.54999923706055,0.5394075844689095
|
|
|
|
|
INTC,2015-05-22,33.45000076293945,-0.29805805184827117
|
|
|
|
|
INTC,2015-05-26,33.099998474121094,-1.0463446362791728
|
|
|
|
|
INTC,2015-05-27,33.709999084472656,1.8429022310332943
|
|
|
|
|
INTC,2015-05-28,34.0099983215332,0.8899413978291415
|
|
|
|
|
INTC,2015-05-29,34.459999084472656,1.323142561446522
|
|
|
|
|
INTC,2015-06-01,33.90999984741211,-1.5960512236588231
|
|
|
|
|
INTC,2015-06-02,33.27000045776367,-1.8873470732182263
|
|
|
|
|
INTC,2015-06-03,32.72999954223633,-1.6230865888110735
|
|
|
|
|
INTC,2015-06-04,32.310001373291016,-1.2832208213242602
|
|
|
|
|
INTC,2015-06-05,31.84000015258789,-1.4546617168876064
|
|
|
|
|
INTC,2015-06-08,31.299999237060547,-1.6959827667697214
|
|
|
|
|
INTC,2015-06-09,31.25,-0.15974197533317191
|
|
|
|
|
INTC,2015-06-10,31.81999969482422,1.8239990234375059
|
|
|
|
|
INTC,2015-06-11,31.850000381469727,0.0942824856481339
|
|
|
|
|
INTC,2015-06-12,31.31999969482422,-1.6640523714211986
|
|
|
|
|
INTC,2015-06-15,31.389999389648438,0.22349838922823828
|
|
|
|
|
INTC,2015-06-16,31.639999389648438,0.7964320001944358
|
|
|
|
|
INTC,2015-06-17,31.950000762939453,0.9797767992133277
|
|
|
|
|
INTC,2015-06-18,32.380001068115234,1.345853818177556
|
|
|
|
|
INTC,2015-06-19,32.06999969482422,-0.957385309033465
|
|
|
|
|
INTC,2015-06-22,32.2599983215332,0.5924497303305243
|
|
|
|
|
INTC,2015-06-23,32.09000015258789,-0.5269627333856386
|
|
|
|
|
INTC,2015-06-24,31.90999984741211,-0.5609233540663117
|
|
|
|
|
INTC,2015-06-25,31.989999771118164,0.25070487022438304
|
|
|
|
|
INTC,2015-06-26,31.020000457763672,-3.0321954369948
|
|
|
|
|
INTC,2015-06-29,30.389999389648438,-2.030951188969299
|
|
|
|
|
INTC,2015-06-30,30.420000076293945,0.09871894454767105
|
|
|
|
|
INTC,2015-07-01,30.18000030517578,-0.7889538807239971
|
|
|
|
|
INTC,2015-07-02,30.559999465942383,1.259109201206443
|
|
|
|
|
INTC,2015-07-06,30.040000915527344,-1.7015659669580518
|
|
|
|
|
INTC,2015-07-07,29.899999618530273,-0.46604957633241684
|
|
|
|
|
INTC,2015-07-08,29.5,-1.3377913833897748
|
|
|
|
|
INTC,2015-07-09,28.93000030517578,-1.9322023553363321
|
|
|
|
|
INTC,2015-07-10,29.170000076293945,0.8295878623797437
|
|
|
|
|
INTC,2015-07-13,29.729999542236328,1.9197787606366479
|
|
|
|
|
INTC,2015-07-14,29.649999618530273,-0.2690882103526526
|
|
|
|
|
INTC,2015-07-15,29.690000534057617,0.1349103407824126
|
|
|
|
|
INTC,2015-07-16,29.899999618530273,0.707305761856647
|
|
|
|
|
INTC,2015-07-17,29.469999313354492,-1.4381281293036952
|
|
|
|
|
INTC,2015-07-20,29.100000381469727,-1.2555104869551137
|
|
|
|
|
INTC,2015-07-21,28.719999313354492,-1.3058455777794853
|
|
|
|
|
INTC,2015-07-22,28.610000610351562,-0.3830038496964061
|
|
|
|
|
INTC,2015-07-23,28.600000381469727,-0.034953612962240754
|
|
|
|
|
INTC,2015-07-24,28.059999465942383,-1.8881150640725708
|
|
|
|
|
INTC,2015-07-27,28.350000381469727,1.0335029260400752
|
|
|
|
|
INTC,2015-07-28,28.959999084472656,2.1516708811109675
|
|
|
|
|
INTC,2015-07-29,29.010000228881836,0.17265589084907162
|
|
|
|
|
INTC,2015-07-30,28.90999984741211,-0.34471003337038786
|
|
|
|
|
INTC,2015-07-31,28.950000762939453,0.13836359646650642
|
|
|
|
|
INTC,2015-08-03,29.049999237060547,0.3454178635086791
|
|
|
|
|
INTC,2015-08-04,29.1299991607666,0.2753870079417853
|
|
|
|
|
INTC,2015-08-05,29.1200008392334,-0.03432310958205731
|
|
|
|
|
INTC,2015-08-06,29.010000228881836,-0.37774933784808784
|
|
|
|
|
INTC,2015-08-07,28.8799991607666,-0.4481250158206107
|
|
|
|
|
INTC,2015-08-10,29.639999389648438,2.631579816367502
|
|
|
|
|
INTC,2015-08-11,28.969999313354492,-2.2604591433559196
|
|
|
|
|
INTC,2015-08-12,29.459999084472656,1.6914041516469247
|
|
|
|
|
INTC,2015-08-13,28.8700008392334,-2.002709652323875
|
|
|
|
|
INTC,2015-08-14,29.020000457763672,0.5195691519566115
|
|
|
|
|
INTC,2015-08-17,29.079999923706055,0.2067521192141486
|
|
|
|
|
INTC,2015-08-18,28.90999984741211,-0.5845944867261199
|
|
|
|
|
INTC,2015-08-19,28.360000610351562,-1.9024532686387374
|
|
|
|
|
INTC,2015-08-20,27.530000686645508,-2.9266569317459745
|
|
|
|
|
INTC,2015-08-21,26.559999465942383,-3.523433332762904
|
|
|
|
|
INTC,2015-08-24,26.25,-1.167166687408605
|
|
|
|
|
INTC,2015-08-25,25.8700008392334,-1.4476158505394299
|
|
|
|
|
INTC,2015-08-26,27.299999237060547,5.527631818467005
|
|
|
|
|
INTC,2015-08-27,27.719999313354492,1.5384618609211698
|
|
|
|
|
INTC,2015-08-28,28.420000076293945,2.525255340111854
|
|
|
|
|
INTC,2015-08-31,28.540000915527344,0.4222408124956223
|
|
|
|
|
INTC,2015-09-01,27.81999969482422,-2.5227792487960476
|
|
|
|
|
INTC,2015-09-02,28.600000381469727,2.803740816685285
|
|
|
|
|
INTC,2015-09-03,29.079999923706055,1.6783200553637911
|
|
|
|
|
INTC,2015-09-04,28.520000457763672,-1.925720314345225
|
|
|
|
|
INTC,2015-09-08,29.5,3.4361834730249896
|
|
|
|
|
INTC,2015-09-09,29.239999771118164,-0.8813567080740214
|
|
|
|
|
INTC,2015-09-10,29.270000457763672,0.10260152831855773
|
|
|
|
|
INTC,2015-09-11,29.469999313354492,0.6832895540245021
|
|
|
|
|
INTC,2015-09-14,29.389999389648438,-0.2714622516797993
|
|
|
|
|
INTC,2015-09-15,29.729999542236328,1.1568566167022176
|
|
|
|
|
INTC,2015-09-16,29.770000457763672,0.134547312960831
|
|
|
|
|
INTC,2015-09-17,29.709999084472656,-0.20154978961502978
|
|
|
|
|
INTC,2015-09-18,29.020000457763672,-2.3224458026644634
|
|
|
|
|
INTC,2015-09-21,29.15999984741211,0.48242380234346793
|
|
|
|
|
INTC,2015-09-22,28.670000076293945,-1.6803833116674438
|
|
|
|
|
INTC,2015-09-23,28.739999771118164,0.24415659099386033
|
|
|
|
|
INTC,2015-09-24,28.479999542236328,-0.9046632948936928
|
|
|
|
|
INTC,2015-09-25,28.809999465942383,1.1587076159065957
|
|
|
|
|
INTC,2015-09-28,28.760000228881836,-0.17354820544045468
|
|
|
|
|
INTC,2015-09-29,29.239999771118164,1.668983096023391
|
|
|
|
|
INTC,2015-09-30,30.139999389648438,3.0779740956744073
|
|
|
|
|
INTC,2015-10-01,30.0,-0.4644969889963546
|
|
|
|
|
INTC,2015-10-02,30.510000228881836,1.7000007629394576
|
|
|
|
|
INTC,2015-10-05,31.209999084472656,2.2943259598148913
|
|
|
|
|
INTC,2015-10-06,31.739999771118164,1.698175912184463
|
|
|
|
|
INTC,2015-10-07,32.31999969482422,1.8273469687729138
|
|
|
|
|
INTC,2015-10-08,32.52000045776367,0.6188142476111436
|
|
|
|
|
INTC,2015-10-09,32.13999938964844,-1.168514953155586
|
|
|
|
|
INTC,2015-10-12,32.209999084472656,0.21779619213919688
|
|
|
|
|
INTC,2015-10-13,32.040000915527344,-0.5277807320002825
|
|
|
|
|
INTC,2015-10-14,32.79999923706055,2.3720296498646265
|
|
|
|
|
INTC,2015-10-15,32.75,-0.15243670190105973
|
|
|
|
|
INTC,2015-10-16,33.040000915527344,0.8854989787094425
|
|
|
|
|
INTC,2015-10-19,33.59000015258789,1.6646465551460432
|
|
|
|
|
INTC,2015-10-20,33.439998626708984,-0.44656601725959755
|
|
|
|
|
INTC,2015-10-21,33.369998931884766,-0.20932923953025373
|
|
|
|
|
INTC,2015-10-22,34.400001525878906,3.0866126070204336
|
|
|
|
|
INTC,2015-10-23,34.900001525878906,1.4534883076207317
|
|
|
|
|
INTC,2015-10-26,34.59000015258789,-0.8882560450925614
|
|
|
|
|
INTC,2015-10-27,34.470001220703125,-0.34691798599424395
|
|
|
|
|
INTC,2015-10-28,34.709999084472656,0.6962513932995851
|
|
|
|
|
INTC,2015-10-29,34.029998779296875,-1.9590905304286643
|
|
|
|
|
INTC,2015-10-30,33.86000061035156,-0.49955384967199645
|
|
|
|
|
INTC,2015-11-02,34.11000061035156,0.7383343044700785
|
|
|
|
|
INTC,2015-11-03,34.310001373291016,0.5863405434204383
|
|
|
|
|
INTC,2015-11-04,34.150001525878906,-0.46633588169034956
|
|
|
|
|
INTC,2015-11-05,34.0,-0.4392431015419862
|
|
|
|
|
INTC,2015-11-06,33.84000015258789,-0.4705877865062047
|
|
|
|
|
INTC,2015-11-09,33.349998474121094,-1.4479954972143383
|
|
|
|
|
INTC,2015-11-10,33.209999084472656,-0.4197882940146891
|
|
|
|
|
INTC,2015-11-11,32.86000061035156,-1.0538948622998756
|
|
|
|
|
INTC,2015-11-12,32.400001525878906,-1.3998754593076534
|
|
|
|
|
INTC,2015-11-13,32.11000061035156,-0.8950645119436551
|
|
|
|
|
INTC,2015-11-16,32.099998474121094,-0.03114959838164122
|
|
|
|
|
INTC,2015-11-17,32.63999938964844,1.6822459227301634
|
|
|
|
|
INTC,2015-11-18,33.15999984741211,1.5931386871550712
|
|
|
|
|
INTC,2015-11-19,34.29999923706055,3.43787513538667
|
|
|
|
|
INTC,2015-11-20,34.65999984741211,1.0495644850119668
|
|
|
|
|
INTC,2015-11-23,34.47999954223633,-0.5193315232781881
|
|
|
|
|
INTC,2015-11-24,34.36000061035156,-0.3480247490658228
|
|
|
|
|
INTC,2015-11-25,34.45000076293945,0.2619329190604702
|
|
|
|
|
INTC,2015-11-27,34.459999084472656,0.029022703372350023
|
|
|
|
|
INTC,2015-11-30,34.77000045776367,0.8995977409375522
|
|
|
|
|
INTC,2015-12-01,35.09000015258789,0.9203327311224418
|
|
|
|
|
INTC,2015-12-02,34.83000183105469,-0.7409470515890804
|
|
|
|
|
INTC,2015-12-03,34.040000915527344,-2.268162141820429
|
|
|
|
|
INTC,2015-12-04,34.939998626708984,2.6439415011034972
|
|
|
|
|
INTC,2015-12-07,34.9900016784668,0.1431112012683089
|
|
|
|
|
INTC,2015-12-08,34.75,-0.6859150241610212
|
|
|
|
|
INTC,2015-12-09,34.810001373291016,0.17266582242019268
|
|
|
|
|
INTC,2015-12-10,34.77000045776367,-0.11491213429838387
|
|
|
|
|
INTC,2015-12-11,34.27000045776367,-1.4380212637827516
|
|
|
|
|
INTC,2015-12-14,34.470001220703125,0.583603035506064
|
|
|
|
|
INTC,2015-12-15,35.18000030517578,2.0597593830261385
|
|
|
|
|
INTC,2015-12-16,35.29999923706055,0.3410998602723536
|
|
|
|
|
INTC,2015-12-17,34.90999984741211,-1.1048141588597793
|
|
|
|
|
INTC,2015-12-18,33.869998931884766,-2.9790917217790813
|
|
|
|
|
INTC,2015-12-21,34.2400016784668,1.0924203077955053
|
|
|
|
|
INTC,2015-12-22,34.72999954223633,1.4310684572123922
|
|
|
|
|
INTC,2015-12-23,35.0,0.7774271849192438
|
|
|
|
|
INTC,2015-12-24,34.97999954223633,-0.05714416503905806
|
|
|
|
|
INTC,2015-12-28,34.93000030517578,-0.14293664298129505
|
|
|
|
|
INTC,2015-12-29,35.439998626708984,1.4600581651229794
|
|
|
|
|
INTC,2015-12-30,34.9900016784668,-1.2697431311497032
|
|
|
|
|
INTC,2015-12-31,34.45000076293945,-1.5433006276752037
|
|
|
|
|
INTC,2016-01-04,33.9900016784668,-1.3352658179546784
|
|
|
|
|
INTC,2016-01-05,33.83000183105469,-0.47072621215394905
|
|
|
|
|
INTC,2016-01-06,33.08000183105469,-2.216967068891873
|
|
|
|
|
INTC,2016-01-07,31.84000015258789,-3.7484933791712027
|
|
|
|
|
INTC,2016-01-08,31.510000228881836,-1.036431916220426
|
|
|
|
|
INTC,2016-01-11,32.060001373291016,1.745481245363667
|
|
|
|
|
INTC,2016-01-12,32.68000030517578,1.9338705718249916
|
|
|
|
|
INTC,2016-01-13,31.90999984741211,-2.356182529293671
|
|
|
|
|
INTC,2016-01-14,32.7400016784668,2.6010712473318875
|
|
|
|
|
INTC,2016-01-15,29.760000228881836,-9.10201984364869
|
|
|
|
|
INTC,2016-01-19,29.799999237060547,0.13440526838401912
|
|
|
|
|
INTC,2016-01-20,29.59000015258789,-0.7046949323793683
|
|
|
|
|
INTC,2016-01-21,29.65999984741211,0.23656537500253982
|
|
|
|
|
INTC,2016-01-22,29.93000030517578,0.9103184732053515
|
|
|
|
|
INTC,2016-01-25,29.600000381469727,-1.1025724034121942
|
|
|
|
|
INTC,2016-01-26,29.940000534057617,1.1486491493450712
|
|
|
|
|
INTC,2016-01-27,29.809999465942383,-0.4342052965809251
|
|
|
|
|
INTC,2016-01-28,29.969999313354492,0.536732137801299
|
|
|
|
|
INTC,2016-01-29,31.020000457763672,3.503507402288464
|
|
|
|
|
INTC,2016-02-01,30.81999969482422,-0.6447477755900488
|
|
|
|
|
INTC,2016-02-02,29.799999237060547,-3.309540778272513
|
|
|
|
|
INTC,2016-02-03,29.34000015258789,-1.5436211283542
|
|
|
|
|
INTC,2016-02-04,29.770000457763672,1.465577037966903
|
|
|
|
|
INTC,2016-02-05,29.040000915527344,-2.4521314444452824
|
|
|
|
|
INTC,2016-02-08,28.81999969482422,-0.7575799372151248
|
|
|
|
|
INTC,2016-02-09,28.809999465942383,-0.034698920845688264
|
|
|
|
|
INTC,2016-02-10,28.229999542236328,-2.013189637131718
|
|
|
|
|
INTC,2016-02-11,28.219999313354492,-0.03542411988662897
|
|
|
|
|
INTC,2016-02-12,28.639999389648438,1.4883064724072748
|
|
|
|
|
INTC,2016-02-16,28.780000686645508,0.4888313546810741
|
|
|
|
|
INTC,2016-02-17,29.469999313354492,2.397493433796738
|
|
|
|
|
INTC,2016-02-18,29.420000076293945,-0.16966148023590533
|
|
|
|
|
INTC,2016-02-19,28.709999084472656,-2.413327634194651
|
|
|
|
|
INTC,2016-02-22,29.350000381469727,2.229193024750753
|
|
|
|
|
INTC,2016-02-23,28.799999237060547,-1.8739391388779225
|
|
|
|
|
INTC,2016-02-24,29.190000534057617,1.3541712060020084
|
|
|
|
|
INTC,2016-02-25,29.6200008392334,1.4731082470316403
|
|
|
|
|
INTC,2016-02-26,29.799999237060547,0.6076920753787851
|
|
|
|
|
INTC,2016-02-29,29.59000015258789,-0.7046949323793683
|
|
|
|
|
INTC,2016-03-01,30.3700008392334,2.6360279912918116
|
|
|
|
|
INTC,2016-03-02,30.540000915527344,0.5597631596846453
|
|
|
|
|
INTC,2016-03-03,30.579999923706055,0.13097251794245146
|
|
|
|
|
INTC,2016-03-04,30.6299991607666,0.163503064700099
|
|
|
|
|
INTC,2016-03-07,30.940000534057617,1.01208417167733
|
|
|
|
|
INTC,2016-03-08,30.559999465942383,-1.2281870121396476
|
|
|
|
|
INTC,2016-03-09,30.8700008392334,1.0144024172398902
|
|
|
|
|
INTC,2016-03-10,31.25,1.2309658258371492
|
|
|
|
|
INTC,2016-03-11,31.760000228881836,1.6320007324218677
|
|
|
|
|
INTC,2016-03-14,31.43000030517578,-1.0390425734504882
|
|
|
|
|
INTC,2016-03-15,31.649999618530273,0.6999659917860779
|
|
|
|
|
INTC,2016-03-16,31.690000534057617,0.12638520066181602
|
|
|
|
|
INTC,2016-03-17,31.979999542236328,0.9151120331066132
|
|
|
|
|
INTC,2016-03-18,32.68000030517578,2.1888704595350417
|
|
|
|
|
INTC,2016-03-21,32.34000015258789,-1.0403921340662925
|
|
|
|
|
INTC,2016-03-22,32.31999969482422,-0.06184433416606128
|
|
|
|
|
INTC,2016-03-23,32.0,-0.9900980750178201
|
|
|
|
|
INTC,2016-03-24,31.8799991607666,-0.3750026226043701
|
|
|
|
|
INTC,2016-03-28,31.899999618530273,0.06273669476217769
|
|
|
|
|
INTC,2016-03-29,32.380001068115234,1.5047067565045813
|
|
|
|
|
INTC,2016-03-30,32.709999084472656,1.0191414622353845
|
|
|
|
|
INTC,2016-03-31,32.349998474121094,-1.1005827588740358
|
|
|
|
|
INTC,2016-04-01,32.45000076293945,0.309126100572632
|
|
|
|
|
INTC,2016-04-04,32.0,-1.3867511628948614
|
|
|
|
|
INTC,2016-04-05,31.899999618530273,-0.3125011920928955
|
|
|
|
|
INTC,2016-04-06,32.08000183105469,0.5642702654449439
|
|
|
|
|
INTC,2016-04-07,31.549999237060547,-1.652127692465022
|
|
|
|
|
INTC,2016-04-08,31.6299991607666,0.25356553293378603
|
|
|
|
|
INTC,2016-04-11,31.670000076293945,0.12646511725793452
|
|
|
|
|
INTC,2016-04-12,31.860000610351562,0.5999385336277197
|
|
|
|
|
INTC,2016-04-13,32.130001068115234,0.8474590476810873
|
|
|
|
|
INTC,2016-04-14,31.799999237060547,-1.027083162415987
|
|
|
|
|
INTC,2016-04-15,31.459999084472656,-1.0691828954248694
|
|
|
|
|
INTC,2016-04-18,31.649999618530273,0.6039432281846224
|
|
|
|
|
INTC,2016-04-19,31.600000381469727,-0.15797547444921234
|
|
|
|
|
INTC,2016-04-20,32.0,1.2658215623466695
|
|
|
|
|
INTC,2016-04-21,31.969999313354492,-0.09375214576721191
|
|
|
|
|
INTC,2016-04-22,31.639999389648438,-1.0322174876250534
|
|
|
|
|
INTC,2016-04-25,31.389999389648438,-0.7901390797175334
|
|
|
|
|
INTC,2016-04-26,31.399999618530273,0.03185800916305492
|
|
|
|
|
INTC,2016-04-27,31.75,1.1146509099419832
|
|
|
|
|
INTC,2016-04-28,31.110000610351562,-2.0157461091289353
|
|
|
|
|
INTC,2016-04-29,30.280000686645508,-2.667952129290152
|
|
|
|
|
INTC,2016-05-02,30.610000610351562,1.0898279928097665
|
|
|
|
|
INTC,2016-05-03,30.360000610351562,-0.816726543662516
|
|
|
|
|
INTC,2016-05-04,29.850000381469727,-1.6798426173547099
|
|
|
|
|
INTC,2016-05-05,29.899999618530273,0.16750162955303516
|
|
|
|
|
INTC,2016-05-06,30.040000915527344,0.46823176850578907
|
|
|
|
|
INTC,2016-05-09,29.799999237060547,-0.7989403167519282
|
|
|
|
|
INTC,2016-05-10,30.139999389648438,1.1409401385656714
|
|
|
|
|
INTC,2016-05-11,30.059999465942383,-0.2654277548974737
|
|
|
|
|
INTC,2016-05-12,29.760000228881836,-0.9980014716914454
|
|
|
|
|
INTC,2016-05-13,29.90999984741211,0.5040309723677305
|
|
|
|
|
INTC,2016-05-16,30.389999389648438,1.6048129210467277
|
|
|
|
|
INTC,2016-05-17,29.979999542236328,-1.349127527629257
|
|
|
|
|
INTC,2016-05-18,29.989999771118164,0.03335633433798613
|
|
|
|
|
INTC,2016-05-19,29.6299991607666,-1.2004021777227925
|
|
|
|
|
INTC,2016-05-20,30.149999618530273,1.7549796574149346
|
|
|
|
|
INTC,2016-05-23,30.229999542236328,0.26533971714177707
|
|
|
|
|
INTC,2016-05-24,31.059999465942383,2.7456167260155206
|
|
|
|
|
INTC,2016-05-25,31.389999389648438,1.0624595279465465
|
|
|
|
|
INTC,2016-05-26,31.489999771118164,0.31857401533657015
|
|
|
|
|
INTC,2016-05-27,31.56999969482422,0.25404866398071047
|
|
|
|
|
INTC,2016-05-31,31.59000015258789,0.0633527334716888
|
|
|
|
|
INTC,2016-06-01,31.65999984741211,0.221588143355822
|
|
|
|
|
INTC,2016-06-02,31.760000228881836,0.3158571760950357
|
|
|
|
|
INTC,2016-06-03,31.6200008392334,-0.44080412040150563
|
|
|
|
|
INTC,2016-06-06,31.68000030517578,0.18975162666010625
|
|
|
|
|
INTC,2016-06-07,31.8799991607666,0.6313095128289703
|
|
|
|
|
INTC,2016-06-08,31.889999389648438,0.031368347381088846
|
|
|
|
|
INTC,2016-06-09,31.940000534057617,0.15679255367251344
|
|
|
|
|
INTC,2016-06-10,32.040000915527344,0.3130882272938562
|
|
|
|
|
INTC,2016-06-13,32.16999816894531,0.4057342375261008
|
|
|
|
|
INTC,2016-06-14,32.13999938964844,-0.09325079578597073
|
|
|
|
|
INTC,2016-06-15,31.610000610351562,-1.6490317030546486
|
|
|
|
|
INTC,2016-06-16,31.690000534057617,0.2530842206939221
|
|
|
|
|
INTC,2016-06-17,31.760000228881836,0.2208889038956885
|
|
|
|
|
INTC,2016-06-20,32.16999816894531,1.2909254946749993
|
|
|
|
|
INTC,2016-06-21,32.31999969482422,0.46627769479858916
|
|
|
|
|
INTC,2016-06-22,32.290000915527344,-0.09281800612664926
|
|
|
|
|
INTC,2016-06-23,32.9900016784668,2.1678561260208618
|
|
|
|
|
INTC,2016-06-24,31.549999237060547,-4.364966256870995
|
|
|
|
|
INTC,2016-06-27,30.719999313354492,-2.630744671242613
|
|
|
|
|
INTC,2016-06-28,31.190000534057617,1.529951924506734
|
|
|
|
|
INTC,2016-06-29,31.93000030517578,2.3725545317324626
|
|
|
|
|
INTC,2016-06-30,32.79999923706055,2.7247069325700535
|
|
|
|
|
INTC,2016-07-01,32.75,-0.15243670190105973
|
|
|
|
|
INTC,2016-07-05,32.68000030517578,-0.21373952618082281
|
|
|
|
|
INTC,2016-07-06,32.970001220703125,0.8873956940612882
|
|
|
|
|
INTC,2016-07-07,33.20000076293945,0.6976024680639181
|
|
|
|
|
INTC,2016-07-08,34.0,2.4096362008327654
|
|
|
|
|
INTC,2016-07-11,34.380001068115234,1.1176502003389155
|
|
|
|
|
INTC,2016-07-12,34.939998626708984,1.6288468330302175
|
|
|
|
|
INTC,2016-07-13,35.0099983215332,0.2003425803534853
|
|
|
|
|
INTC,2016-07-14,35.20000076293945,0.5427090845913751
|
|
|
|
|
INTC,2016-07-15,35.06999969482422,-0.36932120823164327
|
|
|
|
|
INTC,2016-07-18,35.04999923706055,-0.057030105325672764
|
|
|
|
|
INTC,2016-07-19,35.150001525878906,0.2853132410702619
|
|
|
|
|
INTC,2016-07-20,35.689998626708984,1.536264800536391
|
|
|
|
|
INTC,2016-07-21,34.27000045776367,-3.978700542405289
|
|
|
|
|
INTC,2016-07-22,34.65999984741211,1.1380197970207062
|
|
|
|
|
INTC,2016-07-25,34.689998626708984,0.08655158519601525
|
|
|
|
|
INTC,2016-07-26,35.09000015258789,1.1530744932660042
|
|
|
|
|
INTC,2016-07-27,34.83000183105469,-0.7409470515890804
|
|
|
|
|
INTC,2016-07-28,34.77000045776367,-0.17226922232751463
|
|
|
|
|
INTC,2016-07-29,34.86000061035156,0.25884426633016044
|
|
|
|
|
INTC,2016-08-01,34.849998474121094,-0.028692300789856517
|
|
|
|
|
INTC,2016-08-02,34.560001373291016,-0.8321294505806764
|
|
|
|
|
INTC,2016-08-03,34.25,-0.8969946787403593
|
|
|
|
|
INTC,2016-08-04,34.58000183105469,0.9635089957801046
|
|
|
|
|
INTC,2016-08-05,34.97999954223633,1.1567313186849448
|
|
|
|
|
INTC,2016-08-08,35.040000915527344,0.17153051479765757
|
|
|
|
|
INTC,2016-08-09,34.91999816894531,-0.34247358289551943
|
|
|
|
|
INTC,2016-08-10,34.529998779296875,-1.1168367986779226
|
|
|
|
|
INTC,2016-08-11,34.68000030517578,0.4344092996865223
|
|
|
|
|
INTC,2016-08-12,34.56999969482422,-0.31718745496995826
|
|
|
|
|
INTC,2016-08-15,34.90999984741211,0.9835121654305112
|
|
|
|
|
INTC,2016-08-16,35.209999084472656,0.8593504393348939
|
|
|
|
|
INTC,2016-08-17,35.02000045776367,-0.5396155400434921
|
|
|
|
|
INTC,2016-08-18,34.970001220703125,-0.14277337637630394
|
|
|
|
|
INTC,2016-08-19,35.2400016784668,0.772091645235129
|
|
|
|
|
INTC,2016-08-22,35.36000061035156,0.34051908674592735
|
|
|
|
|
INTC,2016-08-23,35.400001525878906,0.11312475915408182
|
|
|
|
|
INTC,2016-08-24,35.150001525878906,-0.7062146588249107
|
|
|
|
|
INTC,2016-08-25,35.09000015258789,-0.17070091233662987
|
|
|
|
|
INTC,2016-08-26,35.2599983215332,0.4844632892735179
|
|
|
|
|
INTC,2016-08-29,35.54999923706055,0.8224643486447469
|
|
|
|
|
INTC,2016-08-30,35.70000076293945,0.42194522953049596
|
|
|
|
|
INTC,2016-08-31,35.88999938964844,0.5322090270267532
|
|
|
|
|
INTC,2016-09-01,36.02000045776367,0.36222087023141114
|
|
|
|
|
INTC,2016-09-02,36.08000183105469,0.16657793594803127
|
|
|
|
|
INTC,2016-09-06,36.56999969482422,1.358087136646935
|
|
|
|
|
INTC,2016-09-07,36.459999084472656,-0.3007946712319298
|
|
|
|
|
INTC,2016-09-08,36.439998626708984,-0.05485589211708941
|
|
|
|
|
INTC,2016-09-09,35.439998626708984,-2.7442372055059394
|
|
|
|
|
INTC,2016-09-12,36.08000183105469,1.8058781860769368
|
|
|
|
|
INTC,2016-09-13,35.61000061035156,-1.3026640710937731
|
|
|
|
|
INTC,2016-09-14,35.619998931884766,0.02807728548674948
|
|
|
|
|
INTC,2016-09-15,36.560001373291016,2.6389738057089662
|
|
|
|
|
INTC,2016-09-16,37.66999816894531,3.036096154157164
|
|
|
|
|
INTC,2016-09-19,37.15999984741211,-1.3538581001409256
|
|
|
|
|
INTC,2016-09-20,37.13999938964844,-0.053822545333148675
|
|
|
|
|
INTC,2016-09-21,37.45000076293945,0.8346833020611788
|
|
|
|
|
INTC,2016-09-22,37.54999923706055,0.2670186170464772
|
|
|
|
|
INTC,2016-09-23,37.189998626708984,-0.9587233493103642
|
|
|
|
|
INTC,2016-09-26,36.650001525878906,-1.4519954847276195
|
|
|
|
|
INTC,2016-09-27,37.18000030517578,1.4461084781200784
|
|
|
|
|
INTC,2016-09-28,37.439998626708984,0.6992961791262076
|
|
|
|
|
INTC,2016-09-29,37.31999969482422,-0.3205099793971655
|
|
|
|
|
INTC,2016-09-30,37.75,1.1521980404394672
|
|
|
|
|
INTC,2016-10-03,37.65999984741211,-0.2384110002328188
|
|
|
|
|
INTC,2016-10-04,37.540000915527344,-0.3186376324242346
|
|
|
|
|
INTC,2016-10-05,37.9900016784668,1.1987233669813913
|
|
|
|
|
INTC,2016-10-06,38.06999969482422,0.2105765012449634
|
|
|
|
|
INTC,2016-10-07,38.099998474121094,0.07879900062346401
|
|
|
|
|
INTC,2016-10-10,38.02000045776367,-0.20996855527897207
|
|
|
|
|
INTC,2016-10-11,37.27000045776367,-1.9726459520513995
|
|
|
|
|
INTC,2016-10-12,37.130001068115234,-0.37563559948728953
|
|
|
|
|
INTC,2016-10-13,36.970001220703125,-0.4309179714769962
|
|
|
|
|
INTC,2016-10-14,37.45000076293945,1.2983487324515597
|
|
|
|
|
INTC,2016-10-17,37.290000915527344,-0.42723589893873815
|
|
|
|
|
INTC,2016-10-18,37.75,1.2335721994608972
|
|
|
|
|
INTC,2016-10-19,35.5099983215332,-5.933779280706741
|
|
|
|
|
INTC,2016-10-20,35.43000030517578,-0.2252830755807511
|
|
|
|
|
INTC,2016-10-21,35.150001525878906,-0.7902872618828938
|
|
|
|
|
INTC,2016-10-24,35.2599983215332,0.3129353936821566
|
|
|
|
|
INTC,2016-10-25,35.099998474121094,-0.45377156843027233
|
|
|
|
|
INTC,2016-10-26,34.91999816894531,-0.512821404560726
|
|
|
|
|
INTC,2016-10-27,34.810001373291016,-0.31499656764620854
|
|
|
|
|
INTC,2016-10-28,34.7400016784668,-0.20109075571002055
|
|
|
|
|
INTC,2016-10-31,34.869998931884766,0.374200481108633
|
|
|
|
|
INTC,2016-11-01,34.52000045776367,-1.0037237879036986
|
|
|
|
|
INTC,2016-11-02,34.599998474121094,0.23174396088232463
|
|
|
|
|
INTC,2016-11-03,33.93000030517578,-1.9364109783023054
|
|
|
|
|
INTC,2016-11-04,33.61000061035156,-0.9431172765872464
|
|
|
|
|
INTC,2016-11-07,34.689998626708984,3.2133234059650517
|
|
|
|
|
INTC,2016-11-08,34.7400016784668,0.1441425590582579
|
|
|
|
|
INTC,2016-11-09,34.75,0.02878042904470579
|
|
|
|
|
INTC,2016-11-10,34.5,-0.7194244604316502
|
|
|
|
|
INTC,2016-11-11,34.61000061035156,0.3188423488451164
|
|
|
|
|
INTC,2016-11-14,34.47999954223633,-0.37561706391981975
|
|
|
|
|
INTC,2016-11-15,34.90999984741211,1.2471006696187725
|
|
|
|
|
INTC,2016-11-16,34.84000015258789,-0.20051473827035204
|
|
|
|
|
INTC,2016-11-17,35.02000045776367,0.5166484052452347
|
|
|
|
|
INTC,2016-11-18,34.95000076293945,-0.19988490550890692
|
|
|
|
|
INTC,2016-11-21,34.97999954223633,0.08583341528474175
|
|
|
|
|
INTC,2016-11-22,35.47999954223633,1.4293882405466585
|
|
|
|
|
INTC,2016-11-23,35.20000076293945,-0.7891735707706404
|
|
|
|
|
INTC,2016-11-25,35.439998626708984,0.681812098203749
|
|
|
|
|
INTC,2016-11-28,35.5099983215332,0.19751607657079173
|
|
|
|
|
INTC,2016-11-29,35.310001373291016,-0.5632130602521324
|
|
|
|
|
INTC,2016-11-30,34.70000076293945,-1.727557594526108
|
|
|
|
|
INTC,2016-12-01,33.7599983215332,-2.708940693771389
|
|
|
|
|
INTC,2016-12-02,34.15999984741211,1.184838701913593
|
|
|
|
|
INTC,2016-12-05,34.38999938964844,0.6733007706782868
|
|
|
|
|
INTC,2016-12-06,34.720001220703125,0.9595866150379218
|
|
|
|
|
INTC,2016-12-07,35.5,2.2465401839668386
|
|
|
|
|
INTC,2016-12-08,35.70000076293945,0.5633824308153512
|
|
|
|
|
INTC,2016-12-09,35.7599983215332,0.16806038462620077
|
|
|
|
|
INTC,2016-12-12,35.970001220703125,0.5872564570101435
|
|
|
|
|
INTC,2016-12-13,36.79999923706055,2.307472861245552
|
|
|
|
|
INTC,2016-12-14,36.54999923706055,-0.6793478401712294
|
|
|
|
|
INTC,2016-12-15,36.790000915527344,0.6566393528770309
|
|
|
|
|
INTC,2016-12-16,36.310001373291016,-1.3047010880441245
|
|
|
|
|
INTC,2016-12-19,36.88999938964844,1.5973505767588714
|
|
|
|
|
INTC,2016-12-20,37.209999084472656,0.8674429387873994
|
|
|
|
|
INTC,2016-12-21,36.97999954223633,-0.6181121953649948
|
|
|
|
|
INTC,2016-12-22,36.93000030517578,-0.13520615921976953
|
|
|
|
|
INTC,2016-12-23,36.970001220703125,0.10831550283452174
|
|
|
|
|
INTC,2016-12-27,37.06999969482422,0.27048544987631207
|
|
|
|
|
INTC,2016-12-28,36.630001068115234,-1.1869399253607749
|
|
|
|
|
INTC,2016-12-29,36.65999984741211,0.08189674698915184
|
|
|
|
|
INTC,2016-12-30,36.27000045776367,-1.063828126764077
|
|
|
|
|
INTC,2017-01-03,36.599998474121094,0.9098373647436375
|
|
|
|
|
INTC,2017-01-04,36.40999984741211,-0.5191219525414126
|
|
|
|
|
INTC,2017-01-05,36.349998474121094,-0.1647936653185189
|
|
|
|
|
INTC,2017-01-06,36.47999954223633,0.35763706622378155
|
|
|
|
|
INTC,2017-01-09,36.61000061035156,0.3563625815420357
|
|
|
|
|
INTC,2017-01-10,36.540000915527344,-0.1912037521365817
|
|
|
|
|
INTC,2017-01-11,36.95000076293945,1.1220575729046667
|
|
|
|
|
INTC,2017-01-12,36.709999084472656,-0.6495309161333451
|
|
|
|
|
INTC,2017-01-13,36.790000915527344,0.217929264641481
|
|
|
|
|
INTC,2017-01-17,36.79999923706055,0.02717673629897277
|
|
|
|
|
INTC,2017-01-18,36.7599983215332,-0.10869814227348895
|
|
|
|
|
INTC,2017-01-19,36.56999969482422,-0.5168624466385996
|
|
|
|
|
INTC,2017-01-20,36.939998626708984,1.0117553595088813
|
|
|
|
|
INTC,2017-01-23,36.77000045776367,-0.4602007993102619
|
|
|
|
|
INTC,2017-01-24,37.619998931884766,2.311662941362913
|
|
|
|
|
INTC,2017-01-25,37.79999923706055,0.47846972431258017
|
|
|
|
|
INTC,2017-01-26,37.560001373291016,-0.6349149963321365
|
|
|
|
|
INTC,2017-01-27,37.97999954223633,1.1182059467228278
|
|
|
|
|
INTC,2017-01-30,37.41999816894531,-1.4744638758309003
|
|
|
|
|
INTC,2017-01-31,36.81999969482422,-1.603416631428456
|
|
|
|
|
INTC,2017-02-01,36.52000045776367,-0.8147725137073181
|
|
|
|
|
INTC,2017-02-02,36.68000030517578,0.4381156774550199
|
|
|
|
|
INTC,2017-02-03,36.52000045776367,-0.43620459673097134
|
|
|
|
|
INTC,2017-02-06,36.27000045776367,-0.6845563988673309
|
|
|
|
|
INTC,2017-02-07,36.349998474121094,0.22056249061970234
|
|
|
|
|
INTC,2017-02-08,36.380001068115234,0.08253808873059931
|
|
|
|
|
INTC,2017-02-09,35.459999084472656,-2.5288673904105607
|
|
|
|
|
INTC,2017-02-10,35.34000015258789,-0.3384064720331925
|
|
|
|
|
INTC,2017-02-13,35.79999923706055,1.301638603527211
|
|
|
|
|
INTC,2017-02-14,35.93000030517578,0.3631314829209753
|
|
|
|
|
INTC,2017-02-15,36.04999923706055,0.33397976862103995
|
|
|
|
|
INTC,2017-02-16,36.40999984741211,0.998614751651572
|
|
|
|
|
INTC,2017-02-17,36.47999954223633,0.19225403767528793
|
|
|
|
|
INTC,2017-02-21,36.52000045776367,0.10965163385221466
|
|
|
|
|
INTC,2017-02-22,36.06999969482422,-1.2322036070615328
|
|
|
|
|
INTC,2017-02-23,36.18000030517578,0.3049642674861186
|
|
|
|
|
INTC,2017-02-24,36.529998779296875,0.9673810701185115
|
|
|
|
|
INTC,2017-02-27,36.5099983215332,-0.05475077588835697
|
|
|
|
|
INTC,2017-02-28,36.20000076293945,-0.849075795248444
|
|
|
|
|
INTC,2017-03-01,35.93000030517578,-0.7458576024122365
|
|
|
|
|
INTC,2017-03-02,35.90999984741211,-0.05566506427441276
|
|
|
|
|
INTC,2017-03-03,35.900001525878906,-0.027842722293758282
|
|
|
|
|
INTC,2017-03-06,35.56999969482422,-0.919225117070821
|
|
|
|
|
INTC,2017-03-07,35.79999923706055,0.6466110323576801
|
|
|
|
|
INTC,2017-03-08,35.619998931884766,-0.50279415925083
|
|
|
|
|
INTC,2017-03-09,35.81999969482422,0.5614844720290613
|
|
|
|
|
INTC,2017-03-10,35.90999984741211,0.2512567095328544
|
|
|
|
|
INTC,2017-03-13,35.15999984741211,-2.0885547290083073
|
|
|
|
|
INTC,2017-03-14,35.18000030517578,0.05688412357927053
|
|
|
|
|
INTC,2017-03-15,35.099998474121094,-0.22740713576093752
|
|
|
|
|
INTC,2017-03-16,35.13999938964844,0.11396272725434642
|
|
|
|
|
INTC,2017-03-17,35.27000045776367,0.3699518223484466
|
|
|
|
|
INTC,2017-03-20,35.43000030517578,0.45364288442160117
|
|
|
|
|
INTC,2017-03-21,35.040000915527344,-1.100760333867301
|
|
|
|
|
INTC,2017-03-22,35.369998931884766,0.9417751362306381
|
|
|
|
|
INTC,2017-03-23,35.27000045776367,-0.28272116805451164
|
|
|
|
|
INTC,2017-03-24,35.15999984741211,-0.3118815109835027
|
|
|
|
|
INTC,2017-03-27,35.38999938964844,0.6541511468557637
|
|
|
|
|
INTC,2017-03-28,35.599998474121094,0.593385385968892
|
|
|
|
|
INTC,2017-03-29,35.56999969482422,-0.0842662375917902
|
|
|
|
|
INTC,2017-03-30,35.75,0.5060452817545968
|
|
|
|
|
INTC,2017-03-31,36.06999969482422,0.8951040414663547
|
|
|
|
|
INTC,2017-04-03,36.15999984741211,0.24951525741434555
|
|
|
|
|
INTC,2017-04-04,36.279998779296875,0.3318554546215102
|
|
|
|
|
INTC,2017-04-05,36.220001220703125,-0.16537365108177937
|
|
|
|
|
INTC,2017-04-06,36.029998779296875,-0.524578782448093
|
|
|
|
|
INTC,2017-04-07,36.029998779296875,0.0
|
|
|
|
|
INTC,2017-04-10,35.79999923706055,-0.6383556759055109
|
|
|
|
|
INTC,2017-04-11,35.7400016784668,-0.1675909493641603
|
|
|
|
|
INTC,2017-04-12,35.630001068115234,-0.30778009285276076
|
|
|
|
|
INTC,2017-04-13,35.25,-1.0665199458983254
|
|
|
|
|
INTC,2017-04-17,35.47999954223633,0.6524809708831958
|
|
|
|
|
INTC,2017-04-18,35.77000045776367,0.8173644849744699
|
|
|
|
|
INTC,2017-04-19,35.90999984741211,0.3913877211540573
|
|
|
|
|
INTC,2017-04-20,36.18000030517578,0.7518809771956292
|
|
|
|
|
INTC,2017-04-21,36.31999969482422,0.3869524280474046
|
|
|
|
|
INTC,2017-04-24,36.75,1.1839215550353055
|
|
|
|
|
INTC,2017-04-25,36.869998931884766,0.3265277058088767
|
|
|
|
|
INTC,2017-04-26,36.93000030517578,0.16273765942294016
|
|
|
|
|
INTC,2017-04-27,37.43000030517578,1.3539127968269282
|
|
|
|
|
INTC,2017-04-28,36.150001525878906,-3.419713515524281
|
|
|
|
|
INTC,2017-05-01,36.310001373291016,0.44259983584666873
|
|
|
|
|
INTC,2017-05-02,36.970001220703125,1.8176805906088278
|
|
|
|
|
INTC,2017-05-03,36.97999954223633,0.027044417644228602
|
|
|
|
|
INTC,2017-05-04,36.849998474121094,-0.3515442664263846
|
|
|
|
|
INTC,2017-05-05,36.81999969482422,-0.08140781693096732
|
|
|
|
|
INTC,2017-05-08,36.540000915527344,-0.7604529647408875
|
|
|
|
|
INTC,2017-05-09,36.369998931884766,-0.46524898572275486
|
|
|
|
|
INTC,2017-05-10,36.0099983215332,-0.9898284875558772
|
|
|
|
|
INTC,2017-05-11,35.689998626708984,-0.8886412378221742
|
|
|
|
|
INTC,2017-05-12,35.529998779296875,-0.4483044370093392
|
|
|
|
|
INTC,2017-05-15,35.630001068115234,0.2814587454380346
|
|
|
|
|
INTC,2017-05-16,35.81999969482422,0.5332546197395649
|
|
|
|
|
INTC,2017-05-17,35.040000915527344,-2.1775510495316452
|
|
|
|
|
INTC,2017-05-18,35.220001220703125,0.5136994876504541
|
|
|
|
|
INTC,2017-05-19,35.400001525878906,0.5110741026038701
|
|
|
|
|
INTC,2017-05-22,35.77000045776367,1.0451946777863208
|
|
|
|
|
INTC,2017-05-23,35.86000061035156,0.25160791567269136
|
|
|
|
|
INTC,2017-05-24,36.119998931884766,0.7250371363857422
|
|
|
|
|
INTC,2017-05-25,36.2599983215332,0.38759522089812926
|
|
|
|
|
INTC,2017-05-26,36.2599983215332,0.0
|
|
|
|
|
INTC,2017-05-30,36.18000030517578,-0.22062333166164017
|
|
|
|
|
INTC,2017-05-31,36.11000061035156,-0.1934762140237023
|
|
|
|
|
INTC,2017-06-01,36.119998931884766,0.027688511116608083
|
|
|
|
|
INTC,2017-06-02,36.31999969482422,0.553711984644889
|
|
|
|
|
INTC,2017-06-05,36.34000015258789,0.05506734012039605
|
|
|
|
|
INTC,2017-06-06,36.130001068115234,-0.5778730973882595
|
|
|
|
|
INTC,2017-06-07,36.2599983215332,0.3598041781756045
|
|
|
|
|
INTC,2017-06-08,36.47999954223633,0.6067325727714623
|
|
|
|
|
INTC,2017-06-09,35.709999084472656,-2.110746895356097
|
|
|
|
|
INTC,2017-06-12,35.72999954223633,0.05600800413452234
|
|
|
|
|
INTC,2017-06-13,35.880001068115234,0.4198195572367336
|
|
|
|
|
INTC,2017-06-14,35.529998779296875,-0.9754801516140166
|
|
|
|
|
INTC,2017-06-15,35.310001373291016,-0.6191877668570323
|
|
|
|
|
INTC,2017-06-16,35.209999084472656,-0.2832123617361404
|
|
|
|
|
INTC,2017-06-19,35.5099983215332,0.8520285284325579
|
|
|
|
|
INTC,2017-06-20,34.86000061035156,-1.8304639310204762
|
|
|
|
|
INTC,2017-06-21,34.58000183105469,-0.803209335612376
|
|
|
|
|
INTC,2017-06-22,34.36000061035156,-0.6362093957599235
|
|
|
|
|
INTC,2017-06-23,34.189998626708984,-0.49476711473445123
|
|
|
|
|
INTC,2017-06-26,34.06999969482422,-0.35097670870049
|
|
|
|
|
INTC,2017-06-27,33.650001525878906,-1.2327507270542104
|
|
|
|
|
INTC,2017-06-28,34.20000076293945,1.634470169748914
|
|
|
|
|
INTC,2017-06-29,33.540000915527344,-1.9298240721892457
|
|
|
|
|
INTC,2017-06-30,33.7400016784668,0.5963051803223429
|
|
|
|
|
INTC,2017-07-03,33.459999084472656,-0.8298831655744743
|
|
|
|
|
INTC,2017-07-05,34.34000015258789,2.6300092414635046
|
|
|
|
|
INTC,2017-07-06,33.630001068115234,-2.0675570218922967
|
|
|
|
|
INTC,2017-07-07,33.880001068115234,0.7433838598269515
|
|
|
|
|
INTC,2017-07-10,33.650001525878906,-0.6788652154228636
|
|
|
|
|
INTC,2017-07-11,33.91999816894531,0.8023674021493399
|
|
|
|
|
INTC,2017-07-12,34.25,0.9728828091648101
|
|
|
|
|
INTC,2017-07-13,34.2400016784668,-0.029192179658987794
|
|
|
|
|
INTC,2017-07-14,34.68000030517578,1.2850426551985095
|
|
|
|
|
INTC,2017-07-17,34.470001220703125,-0.605533686922477
|
|
|
|
|
INTC,2017-07-18,34.529998779296875,0.1740573149667135
|
|
|
|
|
INTC,2017-07-19,34.560001373291016,0.08688848842974828
|
|
|
|
|
INTC,2017-07-20,34.75,0.5497645230298609
|
|
|
|
|
INTC,2017-07-21,34.72999954223633,-0.05755527414006423
|
|
|
|
|
INTC,2017-07-24,34.5,-0.6622503462938911
|
|
|
|
|
INTC,2017-07-25,34.66999816894531,0.49274831578351996
|
|
|
|
|
INTC,2017-07-26,34.75,0.23075233712110954
|
|
|
|
|
INTC,2017-07-27,34.970001220703125,0.6330970379946121
|
|
|
|
|
INTC,2017-07-28,35.310001373291016,0.9722623412051767
|
|
|
|
|
INTC,2017-07-31,35.470001220703125,0.45312897533087426
|
|
|
|
|
INTC,2017-08-01,36.349998474121094,2.480962004885212
|
|
|
|
|
INTC,2017-08-02,36.63999938964844,0.7978017268248427
|
|
|
|
|
INTC,2017-08-03,36.4900016784668,-0.4093824063327256
|
|
|
|
|
INTC,2017-08-04,36.29999923706055,-0.5206972668306942
|
|
|
|
|
INTC,2017-08-07,36.43000030517578,0.35812967175632426
|
|
|
|
|
INTC,2017-08-08,36.40999984741211,-0.05490106394764327
|
|
|
|
|
INTC,2017-08-09,36.59000015258789,0.49437051889626993
|
|
|
|
|
INTC,2017-08-10,36.13999938964844,-1.2298462997071824
|
|
|
|
|
INTC,2017-08-11,35.869998931884766,-0.7470959112440001
|
|
|
|
|
INTC,2017-08-14,36.34000015258789,1.3102905901827056
|
|
|
|
|
INTC,2017-08-15,36.0,-0.9356085612555409
|
|
|
|
|
INTC,2017-08-16,35.810001373291016,-0.5277739630805134
|
|
|
|
|
INTC,2017-08-17,35.16999816894531,-1.7872191561071893
|
|
|
|
|
INTC,2017-08-18,35.0099983215332,-0.4549327715160034
|
|
|
|
|
INTC,2017-08-21,34.91999816894531,-0.25706985690581163
|
|
|
|
|
INTC,2017-08-22,34.650001525878906,-0.7731863036193332
|
|
|
|
|
INTC,2017-08-23,34.65999984741211,0.02885518352930827
|
|
|
|
|
INTC,2017-08-24,34.709999084472656,0.14425631067704892
|
|
|
|
|
INTC,2017-08-25,34.66999816894531,-0.11524320536567823
|
|
|
|
|
INTC,2017-08-28,34.650001525878906,-0.05767708140324013
|
|
|
|
|
INTC,2017-08-29,34.72999954223633,0.2308744959150344
|
|
|
|
|
INTC,2017-08-30,34.88999938964844,0.46069637063348434
|
|
|
|
|
INTC,2017-08-31,35.06999969482422,0.5159080204202748
|
|
|
|
|
INTC,2017-09-01,35.09000015258789,0.057030105325672764
|
|
|
|
|
INTC,2017-09-05,35.02000045776367,-0.19948616278092635
|
|
|
|
|
INTC,2017-09-06,35.7599983215332,2.1130721133542307
|
|
|
|
|
INTC,2017-09-07,35.540000915527344,-0.6152053029414906
|
|
|
|
|
INTC,2017-09-08,35.189998626708984,-0.9848122673104531
|
|
|
|
|
INTC,2017-09-11,35.77000045776367,1.6482007777473218
|
|
|
|
|
INTC,2017-09-12,36.09000015258789,0.89460355249944
|
|
|
|
|
INTC,2017-09-13,36.33000183105469,0.6650088042451374
|
|
|
|
|
INTC,2017-09-14,36.47999954223633,0.4128755948848317
|
|
|
|
|
INTC,2017-09-15,37.0,1.4254398692127745
|
|
|
|
|
INTC,2017-09-18,37.0,0.0
|
|
|
|
|
INTC,2017-09-19,37.22999954223633,0.6216203844225054
|
|
|
|
|
INTC,2017-09-20,37.06999969482422,-0.4297605409062544
|
|
|
|
|
INTC,2017-09-21,37.20000076293945,0.35069077201363985
|
|
|
|
|
INTC,2017-09-22,37.18000030517578,-0.053764670305056494
|
|
|
|
|
INTC,2017-09-25,37.15999984741211,-0.05379359225257119
|
|
|
|
|
INTC,2017-09-26,37.470001220703125,0.8342340542625282
|
|
|
|
|
INTC,2017-09-27,37.540000915527344,0.1868152990225802
|
|
|
|
|
INTC,2017-09-28,37.83000183105469,0.7725117433531992
|
|
|
|
|
INTC,2017-09-29,38.08000183105469,0.6608511443284559
|
|
|
|
|
INTC,2017-10-02,39.040000915527344,2.52100587791928
|
|
|
|
|
INTC,2017-10-03,39.380001068115234,0.8709020097708686
|
|
|
|
|
INTC,2017-10-04,39.34000015258789,-0.10157672534887308
|
|
|
|
|
INTC,2017-10-05,39.529998779296875,0.4829654956076235
|
|
|
|
|
INTC,2017-10-06,39.630001068115234,0.25297822389696023
|
|
|
|
|
INTC,2017-10-09,39.86000061035156,0.580367237035917
|
|
|
|
|
INTC,2017-10-10,39.650001525878906,-0.5268416489138783
|
|
|
|
|
INTC,2017-10-11,39.29999923706055,-0.88272957212856
|
|
|
|
|
INTC,2017-10-12,39.189998626708984,-0.27989977732068017
|
|
|
|
|
INTC,2017-10-13,39.66999816894531,1.2248011203276565
|
|
|
|
|
INTC,2017-10-16,39.7599983215332,0.22687208656930746
|
|
|
|
|
INTC,2017-10-17,39.790000915527344,0.07545924361342937
|
|
|
|
|
INTC,2017-10-18,40.25,1.1560670366638437
|
|
|
|
|
INTC,2017-10-19,40.09000015258789,-0.3975151488499584
|
|
|
|
|
INTC,2017-10-20,40.43000030517578,0.8480921708500899
|
|
|
|
|
INTC,2017-10-23,40.83000183105469,0.9893681000731958
|
|
|
|
|
INTC,2017-10-24,40.95000076293945,0.2938989137970083
|
|
|
|
|
INTC,2017-10-25,40.779998779296875,-0.4151452514658649
|
|
|
|
|
INTC,2017-10-26,41.349998474121094,1.3977432856461913
|
|
|
|
|
INTC,2017-10-27,44.400001525878906,7.376065693609779
|
|
|
|
|
INTC,2017-10-30,44.369998931884766,-0.06757340757443941
|
|
|
|
|
INTC,2017-10-31,45.4900016784668,2.5242343329812122
|
|
|
|
|
INTC,2017-11-01,46.709999084472656,2.681902310378148
|
|
|
|
|
INTC,2017-11-02,47.099998474121094,0.8349376949101206
|
|
|
|
|
INTC,2017-11-03,46.34000015258789,-1.613584599054252
|
|
|
|
|
INTC,2017-11-06,46.70000076293945,0.7768679524517763
|
|
|
|
|
INTC,2017-11-07,46.779998779296875,0.17130195942289816
|
|
|
|
|
INTC,2017-11-08,46.70000076293945,-0.17100901762491239
|
|
|
|
|
INTC,2017-11-09,46.29999923706055,-0.8565343026639582
|
|
|
|
|
INTC,2017-11-10,45.58000183105469,-1.5550700169980614
|
|
|
|
|
INTC,2017-11-13,45.75,0.37296656892515934
|
|
|
|
|
INTC,2017-11-14,45.86000061035156,0.24043849257171512
|
|
|
|
|
INTC,2017-11-15,45.459999084472656,-0.8722231150354975
|
|
|
|
|
INTC,2017-11-16,45.650001525878906,0.4179552248850582
|
|
|
|
|
INTC,2017-11-17,44.630001068115234,-2.234393041992422
|
|
|
|
|
INTC,2017-11-20,44.619998931884766,-0.02241123905689646
|
|
|
|
|
INTC,2017-11-21,44.939998626708984,0.7171665228246971
|
|
|
|
|
INTC,2017-11-22,44.650001525878906,-0.6452984194301403
|
|
|
|
|
INTC,2017-11-24,44.75,0.223960740657847
|
|
|
|
|
INTC,2017-11-27,44.4900016784668,-0.5810018358283875
|
|
|
|
|
INTC,2017-11-28,44.72999954223633,0.5394422448082192
|
|
|
|
|
INTC,2017-11-29,43.95000076293945,-1.743793398791249
|
|
|
|
|
INTC,2017-11-30,44.84000015258789,2.025027017516967
|
|
|
|
|
INTC,2017-12-01,44.68000030517578,-0.35682392254157147
|
|
|
|
|
INTC,2017-12-04,44.4900016784668,-0.4252431186464789
|
|
|
|
|
INTC,2017-12-05,43.439998626708984,-2.3600876874455445
|
|
|
|
|
INTC,2017-12-06,43.45000076293945,0.023025176212421172
|
|
|
|
|
INTC,2017-12-07,43.08000183105469,-0.851551036566045
|
|
|
|
|
INTC,2017-12-08,43.349998474121094,0.6267331281118338
|
|
|
|
|
INTC,2017-12-11,43.65999984741211,0.7151127663270307
|
|
|
|
|
INTC,2017-12-12,43.33000183105469,-0.7558360456040636
|
|
|
|
|
INTC,2017-12-13,43.34000015258789,0.02307482370340619
|
|
|
|
|
INTC,2017-12-14,43.2599983215332,-0.1845912108283887
|
|
|
|
|
INTC,2017-12-15,44.560001373291016,3.0050927004098282
|
|
|
|
|
INTC,2017-12-18,46.2599983215332,3.8150738237211046
|
|
|
|
|
INTC,2017-12-19,47.040000915527344,1.6861275881868476
|
|
|
|
|
INTC,2017-12-20,47.560001373291016,1.1054431284928556
|
|
|
|
|
INTC,2017-12-21,46.7599983215332,-1.6820921544528855
|
|
|
|
|
INTC,2017-12-22,46.70000076293945,-0.1283095824366587
|
|
|
|
|
INTC,2017-12-26,46.08000183105469,-1.3276208174642923
|
|
|
|
|
INTC,2017-12-27,46.11000061035156,0.06510151498444472
|
|
|
|
|
INTC,2017-12-28,46.220001220703125,0.2385612858284647
|
|
|
|
|
INTC,2017-12-29,46.15999984741211,-0.12981690113876843
|
|
|
|
|
INTC,2018-01-02,46.849998474121094,1.49479772311496
|
|
|
|
|
INTC,2018-01-03,45.2599983215332,-3.393810468246161
|
|
|
|
|
INTC,2018-01-04,44.43000030517578,-1.8338445584133778
|
|
|
|
|
INTC,2018-01-05,44.7400016784668,0.6977298473142213
|
|
|
|
|
INTC,2018-01-08,44.7400016784668,0.0
|
|
|
|
|
INTC,2018-01-09,43.619998931884766,-2.503358749584228
|
|
|
|
|
INTC,2018-01-10,42.5,-2.567627141930262
|
|
|
|
|
INTC,2018-01-11,43.40999984741211,2.1411761115579075
|
|
|
|
|
INTC,2018-01-12,43.2400016784668,-0.39161061861981983
|
|
|
|
|
INTC,2018-01-16,43.13999938964844,-0.23127262936292192
|
|
|
|
|
INTC,2018-01-17,44.38999938964844,2.8975429246295814
|
|
|
|
|
INTC,2018-01-18,44.47999954223633,0.20274871328085364
|
|
|
|
|
INTC,2018-01-19,44.81999969482422,0.7643888401236199
|
|
|
|
|
INTC,2018-01-22,45.75,2.074967227818103
|
|
|
|
|
INTC,2018-01-23,46.060001373291016,0.6775986301442938
|
|
|
|
|
INTC,2018-01-24,45.5099983215332,-1.1941012491518133
|
|
|
|
|
INTC,2018-01-25,45.29999923706055,-0.4614350521153332
|
|
|
|
|
INTC,2018-01-26,50.08000183105469,10.551882283661396
|
|
|
|
|
INTC,2018-01-29,49.97999954223633,-0.19968507420530246
|
|
|
|
|
INTC,2018-01-30,48.790000915527344,-2.380949655078246
|
|
|
|
|
INTC,2018-01-31,48.13999938964844,-1.3322433156012559
|
|
|
|
|
INTC,2018-02-01,47.650001525878906,-1.0178601370628537
|
|
|
|
|
INTC,2018-02-02,46.150001525878906,-3.1479537292047
|
|
|
|
|
INTC,2018-02-05,44.52000045776367,-3.5319631944133345
|
|
|
|
|
INTC,2018-02-06,44.90999984741211,0.8760094017034703
|
|
|
|
|
INTC,2018-02-07,45.20000076293945,0.6457379570533606
|
|
|
|
|
INTC,2018-02-08,42.75,-5.420355578728808
|
|
|
|
|
INTC,2018-02-09,43.95000076293945,2.8070193285133493
|
|
|
|
|
INTC,2018-02-12,44.83000183105469,2.002277708393785
|
|
|
|
|
INTC,2018-02-13,44.459999084472656,-0.8253462669406408
|
|
|
|
|
INTC,2018-02-14,45.380001068115234,2.069280257731454
|
|
|
|
|
INTC,2018-02-15,45.91999816894531,1.1899451038345
|
|
|
|
|
INTC,2018-02-16,45.560001373291016,-0.783965178591306
|
|
|
|
|
INTC,2018-02-20,46.31999969482422,1.6681262041812417
|
|
|
|
|
INTC,2018-02-21,45.939998626708984,-0.8203822768109714
|
|
|
|
|
INTC,2018-02-22,45.79999923706055,-0.3047440005081836
|
|
|
|
|
INTC,2018-02-23,47.72999954223633,4.213974535645981
|
|
|
|
|
INTC,2018-02-26,49.11000061035156,2.891265621936734
|
|
|
|
|
INTC,2018-02-27,49.90999984741211,1.6289945573568554
|
|
|
|
|
INTC,2018-02-28,49.290000915527344,-1.2422338885599404
|
|
|
|
|
INTC,2018-03-01,47.84000015258789,-2.9417746723609306
|
|
|
|
|
INTC,2018-03-02,48.97999954223633,2.382941860393717
|
|
|
|
|
INTC,2018-03-05,49.75,1.5720711820335742
|
|
|
|
|
INTC,2018-03-06,50.709999084472656,1.929646400950058
|
|
|
|
|
INTC,2018-03-07,51.31999969482422,1.202919781827294
|
|
|
|
|
INTC,2018-03-08,50.7400016784668,-1.1301598203554142
|
|
|
|
|
INTC,2018-03-09,52.189998626708984,2.8576998428786915
|
|
|
|
|
INTC,2018-03-12,51.52000045776367,-1.2837673626655999
|
|
|
|
|
INTC,2018-03-13,51.779998779296875,0.5046551227156026
|
|
|
|
|
INTC,2018-03-14,51.86000061035156,0.15450334673756672
|
|
|
|
|
INTC,2018-03-15,50.880001068115234,-1.8897021417325521
|
|
|
|
|
INTC,2018-03-16,51.16999816894531,0.5699628434398862
|
|
|
|
|
INTC,2018-03-19,50.83000183105469,-0.6644446942680737
|
|
|
|
|
INTC,2018-03-20,51.54999923706055,1.4164811726722792
|
|
|
|
|
INTC,2018-03-21,51.560001373291016,0.0194027863792412
|
|
|
|
|
INTC,2018-03-22,50.83000183105469,-1.4158252963400453
|
|
|
|
|
INTC,2018-03-23,49.36000061035156,-2.8919952149303763
|
|
|
|
|
INTC,2018-03-26,52.47999954223633,6.320905375415364
|
|
|
|
|
INTC,2018-03-27,51.189998626708984,-2.458081034259807
|
|
|
|
|
INTC,2018-03-28,49.599998474121094,-3.106075786761775
|
|
|
|
|
INTC,2018-03-29,52.08000183105469,5.000006921829936
|
|
|
|
|
INTC,2018-04-02,48.91999816894531,-6.067595144025328
|
|
|
|
|
INTC,2018-04-03,49.75,1.696651394360793
|
|
|
|
|
INTC,2018-04-04,49.9900016784668,0.482415434104122
|
|
|
|
|
INTC,2018-04-05,50.380001068115234,0.780154784064413
|
|
|
|
|
INTC,2018-04-06,48.790000915527344,-3.1560145273481943
|
|
|
|
|
INTC,2018-04-09,49.54999923706055,1.5576927798157447
|
|
|
|
|
INTC,2018-04-10,51.27000045776367,3.4712436875612873
|
|
|
|
|
INTC,2018-04-11,51.099998474121094,-0.331581786863111
|
|
|
|
|
INTC,2018-04-12,52.720001220703125,3.1702598727130216
|
|
|
|
|
INTC,2018-04-13,51.86000061035156,-1.6312606040188027
|
|
|
|
|
INTC,2018-04-16,52.400001525878906,1.0412666972077878
|
|
|
|
|
INTC,2018-04-17,53.540000915527344,2.1755712909386604
|
|
|
|
|
INTC,2018-04-18,53.61000061035156,0.130742797211858
|
|
|
|
|
INTC,2018-04-19,52.220001220703125,-2.592798682751818
|
|
|
|
|
INTC,2018-04-20,51.529998779296875,-1.3213374670177025
|
|
|
|
|
INTC,2018-04-23,51.099998474121094,-0.8344659719816239
|
|
|
|
|
INTC,2018-04-24,51.45000076293945,0.6849360063985399
|
|
|
|
|
INTC,2018-04-25,51.380001068115234,-0.1360538266009903
|
|
|
|
|
INTC,2018-04-26,53.04999923706055,3.2502883110714142
|
|
|
|
|
INTC,2018-04-27,52.72999954223633,-0.6032039574482506
|
|
|
|
|
INTC,2018-04-30,51.619998931884766,-2.1050647069747463
|
|
|
|
|
INTC,2018-05-01,53.33000183105469,3.312675192857628
|
|
|
|
|
INTC,2018-05-02,52.310001373291016,-1.9126203314129953
|
|
|
|
|
INTC,2018-05-03,52.279998779296875,-0.057355368393208206
|
|
|
|
|
INTC,2018-05-04,52.779998779296875,0.9563886986891035
|
|
|
|
|
INTC,2018-05-07,53.33000183105469,1.042067193024554
|
|
|
|
|
INTC,2018-05-08,53.630001068115234,0.5625337085322535
|
|
|
|
|
INTC,2018-05-09,54.34000015258789,1.323884151281085
|
|
|
|
|
INTC,2018-05-10,54.97999954223633,1.1777684723064175
|
|
|
|
|
INTC,2018-05-11,54.66999816894531,-0.5638438993672001
|
|
|
|
|
INTC,2018-05-14,54.900001525878906,0.4207122089574966
|
|
|
|
|
INTC,2018-05-15,53.91999816894531,-1.7850698172961588
|
|
|
|
|
INTC,2018-05-16,54.63999938964844,1.3353138819611532
|
|
|
|
|
INTC,2018-05-17,54.810001373291016,0.3111310130702316
|
|
|
|
|
INTC,2018-05-18,53.5,-2.3900772495316525
|
|
|
|
|
INTC,2018-05-21,54.31999969482422,1.5327097099518072
|
|
|
|
|
INTC,2018-05-22,54.45000076293945,0.23932450082031487
|
|
|
|
|
INTC,2018-05-23,55.209999084472656,1.3957728390896262
|
|
|
|
|
INTC,2018-05-24,54.75,-0.8331807500464694
|
|
|
|
|
INTC,2018-05-25,55.439998626708984,1.2602714643086488
|
|
|
|
|
INTC,2018-05-29,55.31999969482422,-0.2164482951970248
|
|
|
|
|
INTC,2018-05-30,55.68000030517578,0.650760325989741
|
|
|
|
|
INTC,2018-05-31,55.20000076293945,-0.862068138659311
|
|
|
|
|
INTC,2018-06-01,57.08000183105469,3.4057989893678364
|
|
|
|
|
INTC,2018-06-04,56.83000183105469,-0.4379817659080465
|
|
|
|
|
INTC,2018-06-05,56.529998779296875,-0.5278955518067119
|
|
|
|
|
INTC,2018-06-06,57.029998779296875,0.8844861326675169
|
|
|
|
|
INTC,2018-06-07,55.880001068115234,-2.0164785828456155
|
|
|
|
|
INTC,2018-06-08,55.04999923706055,-1.485328946295028
|
|
|
|
|
INTC,2018-06-11,54.52000045776367,-0.9627589221473998
|
|
|
|
|
INTC,2018-06-12,54.81999969482422,0.550255382504905
|
|
|
|
|
INTC,2018-06-13,55.029998779296875,0.3830702036514033
|
|
|
|
|
INTC,2018-06-14,55.540000915527344,0.9267711203772455
|
|
|
|
|
INTC,2018-06-15,55.11000061035156,-0.774217317406567
|
|
|
|
|
INTC,2018-06-18,53.220001220703125,-3.4295034816120618
|
|
|
|
|
INTC,2018-06-19,52.93000030517578,-0.5449096371206608
|
|
|
|
|
INTC,2018-06-20,53.459999084472656,1.0013201893842583
|
|
|
|
|
INTC,2018-06-21,52.189998626708984,-2.3756088281201237
|
|
|
|
|
INTC,2018-06-22,52.5,0.5939861687069836
|
|
|
|
|
INTC,2018-06-25,50.709999084472656,-3.4095255533854174
|
|
|
|
|
INTC,2018-06-26,49.66999816894531,-2.050879381391646
|
|
|
|
|
INTC,2018-06-27,48.7599983215332,-1.832091566254701
|
|
|
|
|
INTC,2018-06-28,49.25,1.0049255441635374
|
|
|
|
|
INTC,2018-06-29,49.709999084472656,0.9340082933454896
|
|
|
|
|
INTC,2018-07-02,50.20000076293945,0.9857205541970115
|
|
|
|
|
INTC,2018-07-03,49.470001220703125,-1.4541823329517922
|
|
|
|
|
INTC,2018-07-05,50.75,2.587424191857912
|
|
|
|
|
INTC,2018-07-06,51.369998931884766,1.2216727721867215
|
|
|
|
|
INTC,2018-07-09,51.86000061035156,0.9538674102690381
|
|
|
|
|
INTC,2018-07-10,52.15999984741211,0.5784790465287237
|
|
|
|
|
INTC,2018-07-11,51.20000076293945,-1.8404890477013436
|
|
|
|
|
INTC,2018-07-12,52.349998474121094,2.2460892461823034
|
|
|
|
|
INTC,2018-07-13,52.220001220703125,-0.24832331844715227
|
|
|
|
|
INTC,2018-07-16,52.0099983215332,-0.4021503145554606
|
|
|
|
|
INTC,2018-07-17,51.75,-0.4999006535740591
|
|
|
|
|
INTC,2018-07-18,51.720001220703125,-0.057968655646134515
|
|
|
|
|
INTC,2018-07-19,51.97999954223633,0.5027036260569995
|
|
|
|
|
INTC,2018-07-20,51.90999984741211,-0.13466659376812906
|
|
|
|
|
INTC,2018-07-23,52.310001373291016,0.7705673801862822
|
|
|
|
|
INTC,2018-07-24,52.18000030517578,-0.24852048308607877
|
|
|
|
|
INTC,2018-07-25,52.43000030517578,0.4791107676080264
|
|
|
|
|
INTC,2018-07-26,52.15999984741211,-0.5149732141752739
|
|
|
|
|
INTC,2018-07-27,47.68000030517578,-8.588956202726294
|
|
|
|
|
INTC,2018-07-30,47.689998626708984,0.020969633953882294
|
|
|
|
|
INTC,2018-07-31,48.099998474121094,0.8597187234610004
|
|
|
|
|
INTC,2018-08-01,48.810001373291016,1.4760975502980944
|
|
|
|
|
INTC,2018-08-02,49.47999954223633,1.3726657449183
|
|
|
|
|
INTC,2018-08-03,49.630001068115234,0.30315587563993773
|
|
|
|
|
INTC,2018-08-06,49.29999923706055,-0.6649240861425154
|
|
|
|
|
INTC,2018-08-07,49.70000076293945,0.8113621340144261
|
|
|
|
|
INTC,2018-08-08,49.959999084472656,0.5231354477706063
|
|
|
|
|
INTC,2018-08-09,50.13999938964844,0.3602888480270794
|
|
|
|
|
INTC,2018-08-10,48.849998474121094,-2.572798027982559
|
|
|
|
|
INTC,2018-08-13,48.45000076293945,-0.8188285029190778
|
|
|
|
|
INTC,2018-08-14,48.119998931884766,-0.6811183196246962
|
|
|
|
|
INTC,2018-08-15,47.459999084472656,-1.3715707856651438
|
|
|
|
|
INTC,2018-08-16,47.16999816894531,-0.6110428173653815
|
|
|
|
|
INTC,2018-08-17,47.099998474121094,-0.14839876519288087
|
|
|
|
|
INTC,2018-08-20,46.5,-1.273882151929917
|
|
|
|
|
INTC,2018-08-21,47.619998931884766,2.408599853515625
|
|
|
|
|
INTC,2018-08-22,47.04999923706055,-1.196975446470594
|
|
|
|
|
INTC,2018-08-23,46.97999954223633,-0.14877724964782457
|
|
|
|
|
INTC,2018-08-24,47.65999984741211,1.447425099620192
|
|
|
|
|
INTC,2018-08-27,48.349998474121094,1.4477520539615485
|
|
|
|
|
INTC,2018-08-28,48.56999969482422,0.4550180509744539
|
|
|
|
|
INTC,2018-08-29,48.75,0.37059976591879984
|
|
|
|
|
INTC,2018-08-30,48.2400016784668,-1.0461504031450297
|
|
|
|
|
INTC,2018-08-31,48.43000030517578,0.3938611527739555
|
|
|
|
|
INTC,2018-09-04,47.959999084472656,-0.9704753618448692
|
|
|
|
|
INTC,2018-09-05,47.720001220703125,-0.5004125695390882
|
|
|
|
|
INTC,2018-09-06,47.2599983215332,-0.9639624631240573
|
|
|
|
|
INTC,2018-09-07,46.45000076293945,-1.7139178742304084
|
|
|
|
|
INTC,2018-09-10,46.29999923706055,-0.3229311591283923
|
|
|
|
|
INTC,2018-09-11,44.93000030517578,-2.958961024751283
|
|
|
|
|
INTC,2018-09-12,44.93000030517578,0.0
|
|
|
|
|
INTC,2018-09-13,45.56999969482422,1.424436646564442
|
|
|
|
|
INTC,2018-09-14,45.540000915527344,-0.06583010642478015
|
|
|
|
|
INTC,2018-09-17,45.41999816894531,-0.2635106371750573
|
|
|
|
|
INTC,2018-09-18,46.099998474121094,1.4971385569995777
|
|
|
|
|
INTC,2018-09-19,46.150001525878906,0.10846649330342739
|
|
|
|
|
INTC,2018-09-20,47.20000076293945,2.2751878707344186
|
|
|
|
|
INTC,2018-09-21,46.65999984741211,-1.1440697177940384
|
|
|
|
|
INTC,2018-09-24,46.90999984741211,0.535790829013183
|
|
|
|
|
INTC,2018-09-25,45.90999984741211,-2.1317416398481726
|
|
|
|
|
INTC,2018-09-26,45.70000076293945,-0.4574146921599076
|
|
|
|
|
INTC,2018-09-27,45.880001068115234,0.3938737465443376
|
|
|
|
|
INTC,2018-09-28,47.290000915527344,3.073234120720203
|
|
|
|
|
INTC,2018-10-01,46.45000076293945,-1.7762743419869165
|
|
|
|
|
INTC,2018-10-02,48.099998474121094,3.5522016880096707
|
|
|
|
|
INTC,2018-10-03,48.7599983215332,1.3721410984393279
|
|
|
|
|
INTC,2018-10-04,48.130001068115234,-1.2920370695331918
|
|
|
|
|
INTC,2018-10-05,47.029998779296875,-2.285481538347778
|
|
|
|
|
INTC,2018-10-08,47.029998779296875,0.0
|
|
|
|
|
INTC,2018-10-09,46.54999923706055,-1.0206241860410747
|
|
|
|
|
INTC,2018-10-10,44.79999923706055,-3.759398557855931
|
|
|
|
|
INTC,2018-10-11,44.22999954223633,-1.2723207690429783
|
|
|
|
|
INTC,2018-10-12,44.880001068115234,1.4695942405746676
|
|
|
|
|
INTC,2018-10-15,44.529998779296875,-0.7798624788068809
|
|
|
|
|
INTC,2018-10-16,45.939998626708984,3.166404415145996
|
|
|
|
|
INTC,2018-10-17,45.88999938964844,-0.10883595680274416
|
|
|
|
|
INTC,2018-10-18,44.970001220703125,-2.004790109351884
|
|
|
|
|
INTC,2018-10-19,44.0,-2.1569962071883553
|
|
|
|
|
INTC,2018-10-22,45.0099983215332,2.295450730757276
|
|
|
|
|
INTC,2018-10-23,44.5,-1.133077850592179
|
|
|
|
|
INTC,2018-10-24,42.41999816894531,-4.67416141810042
|
|
|
|
|
INTC,2018-10-25,44.310001373291016,4.455453290729583
|
|
|
|
|
INTC,2018-10-26,45.689998626708984,3.1144148288151374
|
|
|
|
|
INTC,2018-10-29,45.400001525878906,-0.6347058646234083
|
|
|
|
|
INTC,2018-10-30,47.7599983215332,5.198230652721558
|
|
|
|
|
INTC,2018-10-31,46.880001068115234,-1.8425403776055171
|
|
|
|
|
INTC,2018-11-01,48.220001220703125,2.858362035105144
|
|
|
|
|
INTC,2018-11-02,47.11000061035156,-2.3019506060795947
|
|
|
|
|
INTC,2018-11-05,47.970001220703125,1.825516024643381
|
|
|
|
|
INTC,2018-11-06,47.25,-1.5009405928311348
|
|
|
|
|
INTC,2018-11-07,48.720001220703125,3.1111136946097906
|
|
|
|
|
INTC,2018-11-08,48.9900016784668,0.5541881178133812
|
|
|
|
|
INTC,2018-11-09,48.11000061035156,-1.7962870748421178
|
|
|
|
|
INTC,2018-11-12,46.650001525878906,-3.0347101765750506
|
|
|
|
|
INTC,2018-11-13,47.38999938964844,1.5862761834188221
|
|
|
|
|
INTC,2018-11-14,47.09000015258789,-0.6330433444278083
|
|
|
|
|
INTC,2018-11-15,48.11000061035156,2.1660659470344346
|
|
|
|
|
INTC,2018-11-16,48.83000183105469,1.4965728779230192
|
|
|
|
|
INTC,2018-11-19,48.0,-1.6997784147671835
|
|
|
|
|
INTC,2018-11-20,47.38999938964844,-1.2708346048990848
|
|
|
|
|
INTC,2018-11-21,47.029998779296875,-0.7596552331465056
|
|
|
|
|
INTC,2018-11-23,46.540000915527344,-1.0418836412669275
|
|
|
|
|
INTC,2018-11-26,47.45000076293945,1.9553068962413933
|
|
|
|
|
INTC,2018-11-27,48.06999969482422,1.3066362948702226
|
|
|
|
|
INTC,2018-11-28,48.86000061035156,1.6434385698829157
|
|
|
|
|
INTC,2018-11-29,47.70000076293945,-2.3741298258730503
|
|
|
|
|
INTC,2018-11-30,49.310001373291016,3.375263280084595
|
|
|
|
|
INTC,2018-12-03,50.130001068115234,1.6629480267432717
|
|
|
|
|
INTC,2018-12-04,47.75,-4.747658123687959
|
|
|
|
|
INTC,2018-12-06,48.369998931884766,1.2984270824811794
|
|
|
|
|
INTC,2018-12-07,46.2400016784668,-4.403550342056983
|
|
|
|
|
INTC,2018-12-10,47.209999084472656,2.0977451790568757
|
|
|
|
|
INTC,2018-12-11,47.380001068115234,0.360097409318727
|
|
|
|
|
INTC,2018-12-12,47.83000183105469,0.949769423374458
|
|
|
|
|
INTC,2018-12-13,48.290000915527344,0.9617375430957864
|
|
|
|
|
INTC,2018-12-14,47.86000061035156,-0.8904541251261722
|
|
|
|
|
INTC,2018-12-17,47.08000183105469,-1.6297508762007196
|
|
|
|
|
INTC,2018-12-18,47.7400016784668,1.401868780253035
|
|
|
|
|
INTC,2018-12-19,45.56999969482422,-4.545458540738512
|
|
|
|
|
INTC,2018-12-20,45.540000915527344,-0.06583010642478015
|
|
|
|
|
INTC,2018-12-21,44.84000015258789,-1.5371118771778103
|
|
|
|
|
INTC,2018-12-24,43.59000015258789,-2.787689553403927
|
|
|
|
|
INTC,2018-12-26,46.189998626708984,5.964667274649549
|
|
|
|
|
INTC,2018-12-27,46.36000061035156,0.36804933686287455
|
|
|
|
|
INTC,2018-12-28,46.75,0.8412411227651129
|
|
|
|
|
INTC,2018-12-31,46.93000030517578,0.38502739075032544
|
|
|
|
|
INTC,2019-01-02,47.08000183105469,0.31962822267948
|
|
|
|
|
INTC,2019-01-03,44.4900016784668,-5.501274536653666
|
|
|
|
|
INTC,2019-01-04,47.220001220703125,6.136209123942682
|
|
|
|
|
INTC,2019-01-07,47.439998626708984,0.46589877238165656
|
|
|
|
|
INTC,2019-01-08,47.7400016784668,0.6323841914888106
|
|
|
|
|
INTC,2019-01-09,48.0099983215332,0.5655564172051264
|
|
|
|
|
INTC,2019-01-10,48.560001373291016,1.145601064333146
|
|
|
|
|
INTC,2019-01-11,48.93000030517578,0.761941765694174
|
|
|
|
|
INTC,2019-01-14,48.349998474121094,-1.1853705854020458
|
|
|
|
|
INTC,2019-01-15,48.599998474121094,0.5170630980139812
|
|
|
|
|
INTC,2019-01-16,48.130001068115234,-0.9670728822267938
|
|
|
|
|
INTC,2019-01-17,48.470001220703125,0.7064204135518448
|
|
|
|
|
INTC,2019-01-18,49.189998626708984,1.4854495314069016
|
|
|
|
|
INTC,2019-01-22,48.27000045776367,-1.8702951710305116
|
|
|
|
|
INTC,2019-01-23,47.939998626708984,-0.683658230630102
|
|
|
|
|
INTC,2019-01-24,49.7599983215332,3.7964116540675885
|
|
|
|
|
INTC,2019-01-25,47.040000915527344,-5.466232913494295
|
|
|
|
|
INTC,2019-01-28,46.709999084472656,-0.701534491139344
|
|
|
|
|
INTC,2019-01-29,46.540000915527344,-0.3639438498765135
|
|
|
|
|
INTC,2019-01-30,47.540000915527344,2.148689257258618
|
|
|
|
|
INTC,2019-01-31,47.119998931884766,-0.8834707100424111
|
|
|
|
|
INTC,2019-02-01,48.72999954223633,3.416809522171116
|
|
|
|
|
INTC,2019-02-04,49.220001220703125,1.0055441885282512
|
|
|
|
|
INTC,2019-02-05,50.0099983215332,1.6050326721605002
|
|
|
|
|
INTC,2019-02-06,49.900001525878906,-0.21994960877039782
|
|
|
|
|
INTC,2019-02-07,49.22999954223633,-1.3426893049193644
|
|
|
|
|
INTC,2019-02-08,48.84000015258789,-0.7921986456933428
|
|
|
|
|
INTC,2019-02-11,48.77000045776367,-0.14332451802933077
|
|
|
|
|
INTC,2019-02-12,50.0099983215332,2.5425422434502742
|
|
|
|
|
INTC,2019-02-13,50.470001220703125,0.9198218648446943
|
|
|
|
|
INTC,2019-02-14,50.810001373291016,0.6736678113025585
|
|
|
|
|
INTC,2019-02-15,51.65999984741211,1.672895987300449
|
|
|
|
|
INTC,2019-02-19,51.400001525878906,-0.5032874996151016
|
|
|
|
|
INTC,2019-02-20,51.38999938964844,-0.019459408431010683
|
|
|
|
|
INTC,2019-02-21,51.40999984741211,0.03891896867331823
|
|
|
|
|
INTC,2019-02-22,52.4900016784668,2.100762175180315
|
|
|
|
|
INTC,2019-02-25,53.099998474121094,1.1621199774214164
|
|
|
|
|
INTC,2019-02-26,53.22999954223633,0.24482311083038333
|
|
|
|
|
INTC,2019-02-27,53.2400016784668,0.018790412016689295
|
|
|
|
|
INTC,2019-02-28,52.959999084472656,-0.5259252163160366
|
|
|
|
|
INTC,2019-03-01,53.29999923706055,0.6419942569213077
|
|
|
|
|
INTC,2019-03-04,53.939998626708984,1.2007493411058778
|
|
|
|
|
INTC,2019-03-05,53.68000030517578,-0.48201395653069135
|
|
|
|
|
INTC,2019-03-06,52.95000076293945,-1.3599097207269262
|
|
|
|
|
INTC,2019-03-07,52.599998474121094,-0.6610052573659875
|
|
|
|
|
INTC,2019-03-08,52.47999954223633,-0.22813485810994072
|
|
|
|
|
INTC,2019-03-11,53.349998474121094,1.6577723694234825
|
|
|
|
|
INTC,2019-03-12,53.56999969482422,0.412373433918356
|
|
|
|
|
INTC,2019-03-13,54.369998931884766,1.4933717409332692
|
|
|
|
|
INTC,2019-03-14,53.439998626708984,-1.7105027100348003
|
|
|
|
|
INTC,2019-03-15,54.33000183105469,1.6654252006303105
|
|
|
|
|
INTC,2019-03-18,54.099998474121094,-0.4233450196611699
|
|
|
|
|
INTC,2019-03-19,54.16999816894531,0.1293894580379762
|
|
|
|
|
INTC,2019-03-20,53.81999969482422,-0.6461112902930499
|
|
|
|
|
INTC,2019-03-21,54.63999938964844,1.5235966173799076
|
|
|
|
|
INTC,2019-03-22,53.2599983215332,-2.5256242377936
|
|
|
|
|
INTC,2019-03-25,52.779998779296875,-0.9012383728188467
|
|
|
|
|
INTC,2019-03-26,53.439998626708984,1.250473404086172
|
|
|
|
|
INTC,2019-03-27,53.15999984741211,-0.5239498250228847
|
|
|
|
|
INTC,2019-03-28,53.11000061035156,-0.09405424605730683
|
|
|
|
|
INTC,2019-03-29,53.70000076293945,1.1109021762520932
|
|
|
|
|
INTC,2019-04-01,54.5099983215332,1.5083753204576444
|
|
|
|
|
INTC,2019-04-02,54.36000061035156,-0.2751746758399509
|
|
|
|
|
INTC,2019-04-03,55.47999954223633,2.0603364961542914
|
|
|
|
|
INTC,2019-04-04,55.91999816894531,0.7930761181315749
|
|
|
|
|
INTC,2019-04-05,55.599998474121094,-0.5722455388096348
|
|
|
|
|
INTC,2019-04-08,55.68000030517578,0.14388818929900182
|
|
|
|
|
INTC,2019-04-09,55.31999969482422,-0.6465528167716283
|
|
|
|
|
INTC,2019-04-10,55.75,0.7772962898552116
|
|
|
|
|
INTC,2019-04-11,55.79999923706055,0.0896847301534498
|
|
|
|
|
INTC,2019-04-12,56.41999816894531,1.111109212118011
|
|
|
|
|
INTC,2019-04-15,56.279998779296875,-0.2481378840694437
|
|
|
|
|
INTC,2019-04-16,56.709999084472656,0.764037516884164
|
|
|
|
|
INTC,2019-04-17,58.560001373291016,3.2622153388905506
|
|
|
|
|
INTC,2019-04-18,58.4900016784668,-0.11953499518896349
|
|
|
|
|
INTC,2019-04-22,58.81999969482422,0.5641956007652382
|
|
|
|
|
INTC,2019-04-23,58.779998779296875,-0.06800563708752039
|
|
|
|
|
INTC,2019-04-24,58.720001220703125,-0.10207138455212705
|
|
|
|
|
INTC,2019-04-25,57.61000061035156,-1.8903279756067315
|
|
|
|
|
INTC,2019-04-26,52.43000030517578,-8.991494966665602
|
|
|
|
|
INTC,2019-04-29,51.11000061035156,-2.517641974329554
|
|
|
|
|
INTC,2019-04-30,51.040000915527344,-0.13695890038796232
|
|
|
|
|
INTC,2019-05-01,50.7599983215332,-0.548594414129322
|
|
|
|
|
INTC,2019-05-02,50.54999923706055,-0.4137097939650114
|
|
|
|
|
INTC,2019-05-03,51.75,2.3738887854614976
|
|
|
|
|
INTC,2019-05-06,51.220001220703125,-1.0241522305253659
|
|
|
|
|
INTC,2019-05-07,50.47999954223633,-1.444751387799048
|
|
|
|
|
INTC,2019-05-08,49.2400016784668,-2.45641417395821
|
|
|
|
|
INTC,2019-05-09,46.619998931884766,-5.320882732073073
|
|
|
|
|
INTC,2019-05-10,46.20000076293945,-0.9008969939252043
|
|
|
|
|
INTC,2019-05-13,44.7599983215332,-3.11688834984043
|
|
|
|
|
INTC,2019-05-14,45.16999816894531,0.915996118826623
|
|
|
|
|
INTC,2019-05-15,45.619998931884766,0.996238169539776
|
|
|
|
|
INTC,2019-05-16,45.529998779296875,-0.19728223300108372
|
|
|
|
|
INTC,2019-05-17,44.88999938964844,-1.4056652905939715
|
|
|
|
|
INTC,2019-05-20,43.560001373291016,-2.962793571933342
|
|
|
|
|
INTC,2019-05-21,44.459999084472656,2.066110382938313
|
|
|
|
|
INTC,2019-05-22,44.0,-1.0346358388327315
|
|
|
|
|
INTC,2019-05-23,44.529998779296875,1.2045426802201664
|
|
|
|
|
INTC,2019-05-24,44.56999969482422,0.08982914130672981
|
|
|
|
|
INTC,2019-05-28,43.56999969482422,-2.2436616711849044
|
|
|
|
|
INTC,2019-05-29,44.22999954223633,1.5148034244547137
|
|
|
|
|
INTC,2019-05-30,44.72999954223633,1.130454454385732
|
|
|
|
|
INTC,2019-05-31,44.040000915527344,-1.5425858121403624
|
|
|
|
|
INTC,2019-06-03,43.459999084472656,-1.3169886898212857
|
|
|
|
|
INTC,2019-06-04,44.790000915527344,3.060289597497645
|
|
|
|
|
INTC,2019-06-05,44.54999923706055,-0.535837627955027
|
|
|
|
|
INTC,2019-06-06,45.099998474121094,1.2345662098306232
|
|
|
|
|
INTC,2019-06-07,46.029998779296875,2.0620850036379146
|
|
|
|
|
INTC,2019-06-10,46.79999923706055,1.6728231114140346
|
|
|
|
|
INTC,2019-06-11,46.849998474121094,0.1068359783667594
|
|
|
|
|
INTC,2019-06-12,46.31999969482422,-1.131267441960826
|
|
|
|
|
INTC,2019-06-13,46.70000076293945,0.8203822768109825
|
|
|
|
|
INTC,2019-06-14,46.189998626708984,-1.0920816443223735
|
|
|
|
|
INTC,2019-06-17,46.130001068115234,-0.12989296466239253
|
|
|
|
|
INTC,2019-06-18,47.369998931884766,2.6880508022069094
|
|
|
|
|
INTC,2019-06-19,47.06999969482422,-0.6333106266097399
|
|
|
|
|
INTC,2019-06-20,47.189998626708984,0.25493718432711976
|
|
|
|
|
INTC,2019-06-21,47.459999084472656,0.5721561043039669
|
|
|
|
|
INTC,2019-06-24,47.630001068115234,0.3582005624146678
|
|
|
|
|
INTC,2019-06-25,46.849998474121094,-1.6376287560411096
|
|
|
|
|
INTC,2019-06-26,48.189998626708984,2.8601925213040946
|
|
|
|
|
INTC,2019-06-27,47.459999084472656,-1.5148361963881252
|
|
|
|
|
INTC,2019-06-28,47.869998931884766,0.8638850723160729
|
|
|
|
|
INTC,2019-07-01,48.04999923706055,0.376019029020469
|
|
|
|
|
INTC,2019-07-02,48.119998931884766,0.145680948877569
|
|
|
|
|
INTC,2019-07-03,48.52000045776367,0.8312583847832622
|
|
|
|
|
INTC,2019-07-05,48.08000183105469,-0.9068397002427897
|
|
|
|
|
INTC,2019-07-08,47.81999969482422,-0.5407698134955896
|
|
|
|
|
INTC,2019-07-09,47.75,-0.1463816295920961
|
|
|
|
|
INTC,2019-07-10,48.209999084472656,0.9633488680055535
|
|
|
|
|
INTC,2019-07-11,48.599998474121094,0.8089595458508292
|
|
|
|
|
INTC,2019-07-12,49.91999816894531,2.7160488400572724
|
|
|
|
|
INTC,2019-07-15,50.119998931884766,0.4006425686607251
|
|
|
|
|
INTC,2019-07-16,49.16999816894531,-1.8954524804171369
|
|
|
|
|
INTC,2019-07-17,49.38999938964844,0.4474297923445336
|
|
|
|
|
INTC,2019-07-18,49.939998626708984,1.1135842151393405
|
|
|
|
|
INTC,2019-07-19,50.27000045776367,0.6607966362221607
|
|
|
|
|
INTC,2019-07-22,51.349998474121094,2.1483946817641764
|
|
|
|
|
INTC,2019-07-23,51.75,0.778970862249384
|
|
|
|
|
INTC,2019-07-24,52.91999816894531,2.260866026947461
|
|
|
|
|
INTC,2019-07-25,52.15999984741211,-1.4361268855432208
|
|
|
|
|
INTC,2019-07-26,51.59000015258789,-1.0927908291635036
|
|
|
|
|
INTC,2019-07-29,52.5099983215332,1.783287781012266
|
|
|
|
|
INTC,2019-07-30,51.70000076293945,-1.542558721167564
|
|
|
|
|
INTC,2019-07-31,50.54999923706055,-2.224374291892217
|
|
|
|
|
INTC,2019-08-01,49.5,-2.0771498573846525
|
|
|
|
|
INTC,2019-08-02,48.68000030517578,-1.6565650400489296
|
|
|
|
|
INTC,2019-08-05,46.970001220703125,-3.5127343339207973
|
|
|
|
|
INTC,2019-08-06,46.959999084472656,-0.021294732745413825
|
|
|
|
|
INTC,2019-08-07,46.72999954223633,-0.48977756967711894
|
|
|
|
|
INTC,2019-08-08,47.16999816894531,0.9415763557012236
|
|
|
|
|
INTC,2019-08-09,45.97999954223633,-2.5227870954051212
|
|
|
|
|
INTC,2019-08-12,45.599998474121094,-0.8264486122192549
|
|
|
|
|
INTC,2019-08-13,46.84000015258789,2.7193020174562488
|
|
|
|
|
INTC,2019-08-14,45.869998931884766,-2.07088218946031
|
|
|
|
|
INTC,2019-08-15,45.70000076293945,-0.37060861762336916
|
|
|
|
|
INTC,2019-08-16,46.5,1.7505453472755894
|
|
|
|
|
INTC,2019-08-19,47.22999954223633,1.569891488680275
|
|
|
|
|
INTC,2019-08-20,46.599998474121094,-1.333900220667683
|
|
|
|
|
INTC,2019-08-21,47.150001525878906,1.180264098212902
|
|
|
|
|
INTC,2019-08-22,46.779998779296875,-0.7847353862310058
|
|
|
|
|
INTC,2019-08-23,44.959999084472656,-3.8905509669010185
|
|
|
|
|
INTC,2019-08-26,45.560001373291016,1.3345246909170383
|
|
|
|
|
INTC,2019-08-27,45.790000915527344,0.5048277772246923
|
|
|
|
|
INTC,2019-08-28,45.790000915527344,0.0
|
|
|
|
|
INTC,2019-08-29,46.869998931884766,2.3585892001832143
|
|
|
|
|
INTC,2019-08-30,47.40999984741211,1.1521248726976019
|
|
|
|
|
INTC,2019-09-03,46.97999954223633,-0.9069822960551033
|
|
|
|
|
INTC,2019-09-04,48.91999816894531,4.129413890191436
|
|
|
|
|
INTC,2019-09-05,50.099998474121094,2.4121021041346946
|
|
|
|
|
INTC,2019-09-06,50.91999816894531,1.6367259876221008
|
|
|
|
|
INTC,2019-09-09,51.59000015258789,1.3157934166054153
|
|
|
|
|
INTC,2019-09-10,51.81999969482422,0.4458219452530665
|
|
|
|
|
INTC,2019-09-11,52.790000915527344,1.8718665118016453
|
|
|
|
|
INTC,2019-09-12,53.0099983215332,0.4167406747309865
|
|
|
|
|
INTC,2019-09-13,52.540000915527344,-0.8866202997311556
|
|
|
|
|
INTC,2019-09-16,52.20000076293945,-0.6471262783846021
|
|
|
|
|
INTC,2019-09-17,51.95000076293945,-0.4789271960652819
|
|
|
|
|
INTC,2019-09-18,51.7400016784668,-0.40423307293282473
|
|
|
|
|
INTC,2019-09-19,51.56999969482422,-0.32856972966301967
|
|
|
|
|
INTC,2019-09-20,50.720001220703125,-1.6482421546463621
|
|
|
|
|
INTC,2019-09-23,50.900001525878906,0.35489018305130404
|
|
|
|
|
INTC,2019-09-24,49.81999969482422,-2.121810999368212
|
|
|
|
|
INTC,2019-09-25,51.02000045776367,2.4086727625253657
|
|
|
|
|
INTC,2019-09-26,50.91999816894531,-0.19600605237380941
|
|
|
|
|
INTC,2019-09-27,50.779998779296875,-0.2749398952921034
|
|
|
|
|
INTC,2019-09-30,51.529998779296875,1.4769594683522902
|
|
|
|
|
INTC,2019-10-01,50.7599983215332,-1.4942761032492702
|
|
|
|
|
INTC,2019-10-02,49.38999938964844,-2.6989735563162753
|
|
|
|
|
INTC,2019-10-03,50.029998779296875,1.2958076484256287
|
|
|
|
|
INTC,2019-10-04,50.91999816894531,1.778931463849509
|
|
|
|
|
INTC,2019-10-07,50.619998931884766,-0.5891579887045362
|
|
|
|
|
INTC,2019-10-08,49.72999954223633,-1.7581971719241585
|
|
|
|
|
INTC,2019-10-09,50.47999954223633,1.5081439913608108
|
|
|
|
|
INTC,2019-10-10,51.11000061035156,1.2480211446676437
|
|
|
|
|
INTC,2019-10-11,52.09000015258789,1.9174320691317748
|
|
|
|
|
INTC,2019-10-14,51.63999938964844,-0.8638908842796278
|
|
|
|
|
INTC,2019-10-15,52.650001525878906,1.955852339597297
|
|
|
|
|
INTC,2019-10-16,52.45000076293945,-0.37986848460231926
|
|
|
|
|
INTC,2019-10-17,51.86000061035156,-1.1248811134522918
|
|
|
|
|
INTC,2019-10-18,51.36000061035156,-0.9641341961345806
|
|
|
|
|
INTC,2019-10-21,52.130001068115234,1.4992220572685788
|
|
|
|
|
INTC,2019-10-22,52.0099983215332,-0.23019901040329804
|
|
|
|
|
INTC,2019-10-23,51.720001220703125,-0.5575795235317593
|
|
|
|
|
INTC,2019-10-24,52.22999954223633,0.9860756177419772
|
|
|
|
|
INTC,2019-10-25,56.459999084472656,8.098792991211301
|
|
|
|
|
INTC,2019-10-28,56.7599983215332,0.5313482853793516
|
|
|
|
|
INTC,2019-10-29,56.34000015258789,-0.7399545126236862
|
|
|
|
|
INTC,2019-10-30,56.599998474121094,0.461480867641173
|
|
|
|
|
INTC,2019-10-31,56.529998779296875,-0.123674375815086
|
|
|
|
|
INTC,2019-11-01,56.5099983215332,-0.03538025507794362
|
|
|
|
|
INTC,2019-11-04,57.61000061035156,1.9465622394102988
|
|
|
|
|
INTC,2019-11-05,57.54999923706055,-0.10415096798356283
|
|
|
|
|
INTC,2019-11-06,57.599998474121094,0.08687964852021057
|
|
|
|
|
INTC,2019-11-07,58.04999923706055,0.7812513452437608
|
|
|
|
|
INTC,2019-11-08,58.27000045776367,0.37898574262629214
|
|
|
|
|
INTC,2019-11-11,58.349998474121094,0.13728851163370415
|
|
|
|
|
INTC,2019-11-12,58.20000076293945,-0.257065492894859
|
|
|
|
|
INTC,2019-11-13,57.88999938964844,-0.5326484007340704
|
|
|
|
|
INTC,2019-11-14,57.810001373291016,-0.13818969977692497
|
|
|
|
|
INTC,2019-11-15,57.959999084472656,0.25946671444110336
|
|
|
|
|
INTC,2019-11-18,58.25,0.500346653050654
|
|
|
|
|
INTC,2019-11-19,58.349998474121094,0.17167120020789017
|
|
|
|
|
INTC,2019-11-20,57.900001525878906,-0.7712030162978722
|
|
|
|
|
INTC,2019-11-21,58.220001220703125,0.5526764877220147
|
|
|
|
|
INTC,2019-11-22,57.61000061035156,-1.047750940504355
|
|
|
|
|
INTC,2019-11-25,58.810001373291016,2.0829730085505815
|
|
|
|
|
INTC,2019-11-26,58.900001525878906,0.15303545398106522
|
|
|
|
|
INTC,2019-11-27,58.5099983215332,-0.6621446421768762
|
|
|
|
|
INTC,2019-11-29,58.04999923706055,-0.7861888526210503
|
|
|
|
|
INTC,2019-12-02,57.65999984741211,-0.6718335827288868
|
|
|
|
|
INTC,2019-12-03,56.06999969482422,-2.7575444966971396
|
|
|
|
|
INTC,2019-12-04,56.02000045776367,-0.08917288627194875
|
|
|
|
|
INTC,2019-12-05,56.08000183105469,0.1071070560527021
|
|
|
|
|
INTC,2019-12-06,56.810001373291016,1.3017109814573713
|
|
|
|
|
INTC,2019-12-09,56.529998779296875,-0.4928755275928953
|
|
|
|
|
INTC,2019-12-10,56.59000015258789,0.10614076523383087
|
|
|
|
|
INTC,2019-12-11,57.06999969482422,0.8482055856901649
|
|
|
|
|
INTC,2019-12-12,57.54999923706055,0.8410715696566928
|
|
|
|
|
INTC,2019-12-13,57.790000915527344,0.41703159278625446
|
|
|
|
|
INTC,2019-12-16,57.70000076293945,-0.15573654812610638
|
|
|
|
|
INTC,2019-12-17,57.29999923706055,-0.6932435365509138
|
|
|
|
|
INTC,2019-12-18,57.16999816894531,-0.22687795784672726
|
|
|
|
|
INTC,2019-12-19,57.959999084472656,1.3818452699487338
|
|
|
|
|
INTC,2019-12-20,58.95000076293945,1.7080774570474633
|
|
|
|
|
INTC,2019-12-23,59.22999954223633,0.47497671869904945
|
|
|
|
|
INTC,2019-12-24,59.40999984741211,0.30390056823725864
|
|
|
|
|
INTC,2019-12-26,59.81999969482422,0.6901192534340073
|
|
|
|
|
INTC,2019-12-27,60.08000183105469,0.4346408183832917
|
|
|
|
|
INTC,2019-12-30,59.619998931884766,-0.7656506077737046
|
|
|
|
|
INTC,2019-12-31,59.849998474121094,0.38577582414769385
|
|
|
|
|
INTC,2020-01-02,60.84000015258789,1.6541381849739967
|
|
|
|
|
INTC,2020-01-03,60.099998474121094,-1.216307818229545
|
|
|
|
|
INTC,2020-01-06,59.93000030517578,-0.28285885734009586
|
|
|
|
|
INTC,2020-01-07,58.93000030517578,-1.6686133737824016
|
|
|
|
|
INTC,2020-01-08,58.970001220703125,0.06787869560529458
|
|
|
|
|
INTC,2020-01-09,59.29999923706055,0.5596032042162635
|
|
|
|
|
INTC,2020-01-10,58.939998626708984,-0.6070836677626312
|
|
|
|
|
INTC,2020-01-13,59.59000015258789,1.1028190380451663
|
|
|
|
|
INTC,2020-01-14,59.43000030517578,-0.2685011696633821
|
|
|
|
|
INTC,2020-01-15,58.939998626708984,-0.8245022311132666
|
|
|
|
|
INTC,2020-01-16,59.65999984741211,1.2215833686444189
|
|
|
|
|
INTC,2020-01-17,59.599998474121094,-0.10057219819724628
|
|
|
|
|
INTC,2020-01-21,60.54999923706055,1.5939610524519532
|
|
|
|
|
INTC,2020-01-22,62.72999954223633,3.6003308549035884
|
|
|
|
|
INTC,2020-01-23,63.31999969482422,0.9405390672618141
|
|
|
|
|
INTC,2020-01-24,68.47000122070312,8.133293668192909
|
|
|
|
|
INTC,2020-01-27,65.69000244140625,-4.060170483035264
|
|
|
|
|
INTC,2020-01-28,67.30999755859375,2.466121261956866
|
|
|
|
|
INTC,2020-01-29,66.33000183105469,-1.455943787081515
|
|
|
|
|
INTC,2020-01-30,66.47000122070312,0.21106495670695224
|
|
|
|
|
INTC,2020-01-31,63.93000030517578,-3.8212740618037144
|
|
|
|
|
INTC,2020-02-03,64.41999816894531,0.766459974081779
|
|
|
|
|
INTC,2020-02-04,65.45999908447266,1.6144069312139298
|
|
|
|
|
INTC,2020-02-05,67.33999633789062,2.871978734665026
|
|
|
|
|
INTC,2020-02-06,67.08999633789062,-0.37125039143984795
|
|
|
|
|
INTC,2020-02-07,66.0199966430664,-1.594872191429697
|
|
|
|
|
INTC,2020-02-10,66.38999938964844,0.5604404201691171
|
|
|
|
|
INTC,2020-02-11,67.41000366210938,1.5363824097579082
|
|
|
|
|
INTC,2020-02-12,67.45999908447266,0.07416617660174207
|
|
|
|
|
INTC,2020-02-13,67.44000244140625,-0.0296422225582349
|
|
|
|
|
INTC,2020-02-14,67.2699966430664,-0.2520845079855283
|
|
|
|
|
INTC,2020-02-18,66.13999938964844,-1.6797938305448623
|
|
|
|
|
INTC,2020-02-19,67.11000061035156,1.4665878888032502
|
|
|
|
|
INTC,2020-02-20,65.44999694824219,-2.473556320983439
|
|
|
|
|
INTC,2020-02-21,64.33999633789062,-1.6959521193398275
|
|
|
|
|
INTC,2020-02-24,61.7599983215332,-4.009944300910739
|
|
|
|
|
INTC,2020-02-25,59.72999954223633,-3.2869152112478206
|
|
|
|
|
INTC,2020-02-26,59.650001525878906,-0.13393272554916846
|
|
|
|
|
INTC,2020-02-27,55.83000183105469,-6.404022794814058
|
|
|
|
|
INTC,2020-02-28,55.52000045776367,-0.5552594718321924
|
|
|
|
|
INTC,2020-03-02,58.18000030517578,4.791065968084207
|
|
|
|
|
INTC,2020-03-03,55.970001220703125,-3.7985546113447732
|
|
|
|
|
INTC,2020-03-04,58.68000030517578,4.841877836997854
|
|
|
|
|
INTC,2020-03-05,56.959999084472656,-2.931154075933795
|
|
|
|
|
INTC,2020-03-06,55.77000045776367,-2.0891830158638047
|
|
|
|
|
INTC,2020-03-09,50.849998474121094,-8.82195076790191
|
|
|
|
|
INTC,2020-03-10,53.97999954223633,6.155361183950037
|
|
|
|
|
INTC,2020-03-11,51.65999984741211,-4.297887577803605
|
|
|
|
|
INTC,2020-03-12,45.540000915527344,-11.846687862875294
|
|
|
|
|
INTC,2020-03-13,54.43000030517578,19.521298223376405
|
|
|
|
|
INTC,2020-03-16,44.61000061035156,-18.041520558085367
|
|
|
|
|
INTC,2020-03-17,50.08000183105469,12.26182727160474
|
|
|
|
|
INTC,2020-03-18,47.61000061035156,-4.932110883373553
|
|
|
|
|
INTC,2020-03-19,45.939998626708984,-3.507670578100097
|
|
|
|
|
INTC,2020-03-20,45.83000183105469,-0.23943578350554828
|
|
|
|
|
INTC,2020-03-23,49.58000183105469,8.182412939505879
|
|
|
|
|
INTC,2020-03-24,52.400001525878906,5.68777650398935
|
|
|
|
|
INTC,2020-03-25,51.2599983215332,-2.1755785708950537
|
|
|
|
|
INTC,2020-03-26,55.540000915527344,8.349595657704501
|
|
|
|
|
INTC,2020-03-27,52.369998931884766,-5.707601604947654
|
|
|
|
|
INTC,2020-03-30,55.4900016784668,5.957614684392243
|
|
|
|
|
INTC,2020-03-31,54.119998931884766,-2.468918192723124
|
|
|
|
|
INTC,2020-04-01,51.880001068115234,-4.138946614889594
|
|
|
|
|
INTC,2020-04-02,54.349998474121094,4.760981794820918
|
|
|
|
|
INTC,2020-04-03,54.130001068115234,-0.404779047253534
|
|
|
|
|
INTC,2020-04-06,58.43000030517578,7.943837340127868
|
|
|
|
|
INTC,2020-04-07,58.400001525878906,-0.051341398494253454
|
|
|
|
|
INTC,2020-04-08,58.97999954223633,0.9931472623342374
|
|
|
|
|
INTC,2020-04-09,57.13999938964844,-3.1197018766848994
|
|
|
|
|
INTC,2020-04-13,58.70000076293945,2.730138939367266
|
|
|
|
|
INTC,2020-04-14,60.65999984741211,3.3390103219727907
|
|
|
|
|
INTC,2020-04-15,58.869998931884766,-2.9508752390867476
|
|
|
|
|
INTC,2020-04-16,60.790000915527344,3.2614269041589594
|
|
|
|
|
INTC,2020-04-17,60.36000061035156,-0.7073536744526487
|
|
|
|
|
INTC,2020-04-20,59.18000030517578,-1.954937530224965
|
|
|
|
|
INTC,2020-04-21,56.36000061035156,-4.76512281223761
|
|
|
|
|
INTC,2020-04-22,60.099998474121094,6.635908132127688
|
|
|
|
|
INTC,2020-04-23,59.040000915527344,-1.7637231040033785
|
|
|
|
|
INTC,2020-04-24,59.2599983215332,0.37262432688749403
|
|
|
|
|
INTC,2020-04-27,59.470001220703125,0.35437547269321357
|
|
|
|
|
INTC,2020-04-28,58.75,-1.2106964955845179
|
|
|
|
|
INTC,2020-04-29,61.79999923706055,5.191488063081784
|
|
|
|
|
INTC,2020-04-30,59.97999954223633,-2.944983361314979
|
|
|
|
|
INTC,2020-05-01,57.470001220703125,-4.184725476307694
|
|
|
|
|
INTC,2020-05-04,57.9900016784668,0.9048206833452088
|
|
|
|
|
INTC,2020-05-05,58.75,1.31056785572643
|
|
|
|
|
INTC,2020-05-06,59.18000030517578,0.731915413065165
|
|
|
|
|
INTC,2020-05-07,59.16999816894531,-0.016901210170483516
|
|
|
|
|
INTC,2020-05-08,59.66999816894531,0.845022841765819
|
|
|
|
|
INTC,2020-05-11,60.130001068115234,0.7709115355886365
|
|
|
|
|
INTC,2020-05-12,58.38999938964844,-2.893732991116571
|
|
|
|
|
INTC,2020-05-13,57.7400016784668,-1.1132004075630753
|
|
|
|
|
INTC,2020-05-14,59.08000183105469,2.3207483783077576
|
|
|
|
|
INTC,2020-05-15,58.279998779296875,-1.354101264325458
|
|
|
|
|
INTC,2020-05-18,59.91999816894531,2.814000384349735
|
|
|
|
|
INTC,2020-05-19,60.290000915527344,0.6174945892668537
|
|
|
|
|
INTC,2020-05-20,63.099998474121094,4.6608019836172465
|
|
|
|
|
INTC,2020-05-21,61.97999954223633,-1.7749587305364245
|
|
|
|
|
INTC,2020-05-22,62.2599983215332,0.4517566656419003
|
|
|
|
|
INTC,2020-05-26,62.34000015258789,0.1284963591575039
|
|
|
|
|
INTC,2020-05-27,63.560001373291016,1.957011898808081
|
|
|
|
|
INTC,2020-05-28,61.70000076293945,-2.926369682448071
|
|
|
|
|
INTC,2020-05-29,62.93000030517578,1.9935162512593196
|
|
|
|
|
INTC,2020-06-01,61.86000061035156,-1.7003014295809749
|
|
|
|
|
INTC,2020-06-02,62.119998931884766,0.4203011945811408
|
|
|
|
|
INTC,2020-06-03,61.93000030517578,-0.3058574210816012
|
|
|
|
|
INTC,2020-06-04,62.970001220703125,1.6793168260979652
|
|
|
|
|
INTC,2020-06-05,64.33999633789062,2.1756313969024887
|
|
|
|
|
INTC,2020-06-08,63.66999816894531,-1.0413400793912397
|
|
|
|
|
INTC,2020-06-09,63.040000915527344,-0.9894727054118979
|
|
|
|
|
INTC,2020-06-10,63.869998931884766,1.3166211997198474
|
|
|
|
|
INTC,2020-06-11,59.70000076293945,-6.5288840436532265
|
|
|
|
|
INTC,2020-06-12,59.33000183105469,-0.6197636970793008
|
|
|
|
|
INTC,2020-06-15,60.099998474121094,1.297820022421381
|
|
|
|
|
INTC,2020-06-16,60.400001525878906,0.4991731437181235
|
|
|
|
|
INTC,2020-06-17,60.4900016784668,0.1490068713811743
|
|
|
|
|
INTC,2020-06-18,60.08000183105469,-0.6777977120771994
|
|
|
|
|
INTC,2020-06-19,59.619998931884766,-0.7656506077737046
|
|
|
|
|
INTC,2020-06-22,60.09000015258789,0.7883281266745756
|
|
|
|
|
INTC,2020-06-23,59.91999816894531,-0.2829122702793896
|
|
|
|
|
INTC,2020-06-24,59.09000015258789,-1.3851769721641705
|
|
|
|
|
INTC,2020-06-25,58.5099983215332,-0.9815566585834379
|
|
|
|
|
INTC,2020-06-26,57.5,-1.7261978302971492
|
|
|
|
|
INTC,2020-06-29,58.27000045776367,1.3391312308933534
|
|
|
|
|
INTC,2020-06-30,59.83000183105469,2.6771947160387777
|
|
|
|
|
INTC,2020-07-01,58.810001373291016,-1.7048310655980004
|
|
|
|
|
INTC,2020-07-02,59.130001068115234,0.5441246171600245
|
|
|
|
|
INTC,2020-07-06,59.540000915527344,0.6933871807981218
|
|
|
|
|
INTC,2020-07-07,58.310001373291016,-2.0658372914394096
|
|
|
|
|
INTC,2020-07-08,58.61000061035156,0.514490190353456
|
|
|
|
|
INTC,2020-07-09,58.41999816894531,-0.32418092378024843
|
|
|
|
|
INTC,2020-07-10,59.529998779296875,1.9000353391685154
|
|
|
|
|
INTC,2020-07-13,58.58000183105469,-1.5958289395641256
|
|
|
|
|
INTC,2020-07-14,58.97999954223633,0.6828229748698789
|
|
|
|
|
INTC,2020-07-15,59.029998779296875,0.08477320693218715
|
|
|
|
|
INTC,2020-07-16,59.13999938964844,0.186346963622408
|
|
|
|
|
INTC,2020-07-17,60.0,1.4541775773201815
|
|
|
|
|
INTC,2020-07-20,61.150001525878906,1.916669209798183
|
|
|
|
|
INTC,2020-07-21,60.70000076293945,-0.7358965686190766
|
|
|
|
|
INTC,2020-07-22,61.04999923706055,0.576603739245396
|
|
|
|
|
INTC,2020-07-23,60.400001525878906,-1.0646973289183181
|
|
|
|
|
INTC,2020-07-24,50.59000015258789,-16.241723717652278
|
|
|
|
|
INTC,2020-07-27,49.56999969482422,-2.016209635673416
|
|
|
|
|
INTC,2020-07-28,49.2400016784668,-0.6657212394372447
|
|
|
|
|
INTC,2020-07-29,48.06999969482422,-2.376120925589309
|
|
|
|
|
INTC,2020-07-30,47.9900016784668,-0.16641983953670225
|
|
|
|
|
INTC,2020-07-31,47.72999954223633,-0.5417839698620641
|
|
|
|
|
INTC,2020-08-03,48.29999923706055,1.194216845361229
|
|
|
|
|
INTC,2020-08-04,49.130001068115234,1.718430319182751
|
|
|
|
|
INTC,2020-08-05,48.91999816894531,-0.42744330267522335
|
|
|
|
|
INTC,2020-08-06,48.56999969482422,-0.7154507097738905
|
|
|
|
|
INTC,2020-08-07,48.029998779296875,-1.1117992977564106
|
|
|
|
|
INTC,2020-08-10,49.220001220703125,2.4776233013755533
|
|
|
|
|
INTC,2020-08-11,48.189998626708984,-2.0926504844556937
|
|
|
|
|
INTC,2020-08-12,49.189998626708984,2.075119378496426
|
|
|
|
|
INTC,2020-08-13,48.560001373291016,-1.2807425716736986
|
|
|
|
|
INTC,2020-08-14,48.88999938964844,0.6795675597713879
|
|
|
|
|
INTC,2020-08-17,48.93000030517578,0.08181819600474594
|
|
|
|
|
INTC,2020-08-18,48.650001525878906,-0.5722435674443638
|
|
|
|
|
INTC,2020-08-19,48.33000183105469,-0.6577588587618033
|
|
|
|
|
INTC,2020-08-20,49.16999816894531,1.7380432569131132
|
|
|
|
|
INTC,2020-08-21,49.279998779296875,0.2237148961722779
|
|
|
|
|
INTC,2020-08-24,49.13999938964844,-0.2840896775899493
|
|
|
|
|
INTC,2020-08-25,49.43000030517578,0.5901524605806951
|
|
|
|
|
INTC,2020-08-26,49.54999923706055,0.2427653877076663
|
|
|
|
|
INTC,2020-08-27,49.400001525878906,-0.30271990613766064
|
|
|
|
|
INTC,2020-08-28,50.43000030517578,2.085017707453507
|
|
|
|
|
INTC,2020-08-31,50.95000076293945,1.0311331640232124
|
|
|
|
|
INTC,2020-09-01,50.790000915527344,-0.3140330618571663
|
|
|
|
|
INTC,2020-09-02,52.25,2.8745797561628095
|
|
|
|
|
INTC,2020-09-03,50.38999938964844,-3.55980978057715
|
|
|
|
|
INTC,2020-09-04,50.08000183105469,-0.6151965912851942
|
|
|
|
|
INTC,2020-09-08,48.90999984741211,-2.336265856358377
|
|
|
|
|
INTC,2020-09-09,49.619998931884766,1.451644012855624
|
|
|
|
|
INTC,2020-09-10,48.959999084472656,-1.3301085482047559
|
|
|
|
|
INTC,2020-09-11,49.279998779296875,0.653594160147164
|
|
|
|
|
INTC,2020-09-14,49.40999984741211,0.2638008752748888
|
|
|
|
|
INTC,2020-09-15,50.0,1.1940905776359534
|
|
|
|
|
INTC,2020-09-16,50.369998931884766,0.7399978637695259
|
|
|
|
|
INTC,2020-09-17,50.31999969482422,-0.0992639232098469
|
|
|
|
|
INTC,2020-09-18,49.88999938964844,-0.8545316132424596
|
|
|
|
|
INTC,2020-09-21,49.720001220703125,-0.3407459832131865
|
|
|
|
|
INTC,2020-09-22,49.95000076293945,0.4625895747978337
|
|
|
|
|
INTC,2020-09-23,48.81999969482422,-2.262264366077127
|
|
|
|
|
INTC,2020-09-24,49.15999984741211,0.6964362038370364
|
|
|
|
|
INTC,2020-09-25,49.939998626708984,1.5866533395401117
|
|
|
|
|
INTC,2020-09-28,51.43000030517578,2.9835837393674014
|
|
|
|
|
INTC,2020-09-29,51.189998626708984,-0.46665696488950026
|
|
|
|
|
INTC,2020-09-30,51.779998779296875,1.1525691901074886
|
|
|
|
|
INTC,2020-10-01,52.2400016784668,0.8883795094909219
|
|
|
|
|
INTC,2020-10-02,51.0099983215332,-2.3545239613585234
|
|
|
|
|
INTC,2020-10-05,51.689998626708984,1.333072588807993
|
|
|
|
|
INTC,2020-10-06,51.369998931884766,-0.619074682387144
|
|
|
|
|
INTC,2020-10-07,52.66999816894531,2.5306584856743086
|
|
|
|
|
INTC,2020-10-08,53.369998931884766,1.32903130297084
|
|
|
|
|
INTC,2020-10-09,52.81999969482422,-1.0305400938128262
|
|
|
|
|
INTC,2020-10-12,53.880001068115234,2.006818211691286
|
|
|
|
|
INTC,2020-10-13,53.83000183105469,-0.09279739433809553
|
|
|
|
|
INTC,2020-10-14,53.54999923706055,-0.5201608479838637
|
|
|
|
|
INTC,2020-10-15,53.849998474121094,0.5602226728939508
|
|
|
|
|
INTC,2020-10-16,54.15999984741211,0.5756757327300521
|
|
|
|
|
INTC,2020-10-19,54.58000183105469,0.7754837238291623
|
|
|
|
|
INTC,2020-10-20,53.43000030517578,-2.1070016256844126
|
|
|
|
|
INTC,2020-10-21,53.5,0.13101196785401115
|
|
|
|
|
INTC,2020-10-22,53.900001525878906,0.7476664035119818
|
|
|
|
|
INTC,2020-10-23,48.20000076293945,-10.575140262663485
|
|
|
|
|
INTC,2020-10-26,46.720001220703125,-3.070538420767588
|
|
|
|
|
INTC,2020-10-27,45.63999938964844,-2.311647694427077
|
|
|
|
|
INTC,2020-10-28,44.25,-3.045572761255777
|
|
|
|
|
INTC,2020-10-29,44.11000061035156,-0.316382801465398
|
|
|
|
|
INTC,2020-10-30,44.279998779296875,0.3853959795806938
|
|
|
|
|
INTC,2020-11-02,44.459999084472656,0.406504765442639
|
|
|
|
|
INTC,2020-11-03,44.849998474121094,0.8771916277088732
|
|
|
|
|
INTC,2020-11-04,45.70000076293945,1.895211410784814
|
|
|
|
|
INTC,2020-11-05,45.68000030517578,-0.04376467708921972
|
|
|
|
|
INTC,2020-11-06,45.38999938964844,-0.6348531383317146
|
|
|
|
|
INTC,2020-11-09,45.599998474121094,0.46265496209842993
|
|
|
|
|
INTC,2020-11-10,45.439998626708984,-0.35087687010102453
|
|
|
|
|
INTC,2020-11-11,46.349998474121094,2.0026405697935568
|
|
|
|
|
INTC,2020-11-12,44.95000076293945,-3.020491385697266
|
|
|
|
|
INTC,2020-11-13,45.459999084472656,1.1345902399932495
|
|
|
|
|
INTC,2020-11-16,46.189998626708984,1.6058063285040225
|
|
|
|
|
INTC,2020-11-17,45.529998779296875,-1.4288804222446272
|
|
|
|
|
INTC,2020-11-18,45.060001373291016,-1.032280734915314
|
|
|
|
|
INTC,2020-11-19,45.619998931884766,1.2427819385857353
|
|
|
|
|
INTC,2020-11-20,45.38999938964844,-0.5041638483590072
|
|
|
|
|
INTC,2020-11-23,46.060001373291016,1.4761004464683314
|
|
|
|
|
INTC,2020-11-24,47.0099983215332,2.06252045140638
|
|
|
|
|
INTC,2020-11-25,47.04999923706055,0.08509022964380275
|
|
|
|
|
INTC,2020-11-27,47.45000076293945,0.8501626617750002
|
|
|
|
|
INTC,2020-11-30,48.349998474121094,1.896728549443094
|
|
|
|
|
INTC,2020-12-01,49.560001373291016,2.5025913906027597
|
|
|
|
|
INTC,2020-12-02,49.900001525878906,0.6860374155903903
|
|
|
|
|
INTC,2020-12-03,50.9900016784668,2.184368976467055
|
|
|
|
|
INTC,2020-12-04,51.9900016784668,1.9611687920816578
|
|
|
|
|
INTC,2020-12-07,50.20000076293945,-3.4429714516988064
|
|
|
|
|
INTC,2020-12-08,50.689998626708984,0.9760913472560695
|
|
|
|
|
INTC,2020-12-09,50.06999969482422,-1.2231188571350304
|
|
|
|
|
INTC,2020-12-10,50.2599983215332,0.3794660033293873
|
|
|
|
|
INTC,2020-12-11,49.72999954223633,-1.0545141205661412
|
|
|
|
|
INTC,2020-12-14,50.470001220703125,1.4880387799688366
|
|
|
|
|
INTC,2020-12-15,50.66999816894531,0.3962689585990109
|
|
|
|
|
INTC,2020-12-16,51.119998931884766,0.8881010049359928
|
|
|
|
|
INTC,2020-12-17,50.650001525878906,-0.9194002657005318
|
|
|
|
|
INTC,2020-12-18,47.459999084472656,-6.298129013434206
|
|
|
|
|
INTC,2020-12-21,46.36000061035156,-2.3177380854206064
|
|
|
|
|
INTC,2020-12-22,46.16999816894531,-0.4098413263692313
|
|
|
|
|
INTC,2020-12-23,46.56999969482422,0.866366778736305
|
|
|
|
|
INTC,2020-12-24,47.06999969482422,1.0736525730653312
|
|
|
|
|
INTC,2020-12-28,47.06999969482422,0.0
|
|
|
|
|
INTC,2020-12-29,49.38999938964844,4.9288287866280145
|
|
|
|
|
INTC,2020-12-30,48.75,-1.2958076484256287
|
|
|
|
|
INTC,2020-12-31,49.81999969482422,2.1948711688701827
|
|
|
|
|
INTC,2021-01-04,49.66999816894531,-0.3010869666755345
|
|
|
|
|
INTC,2021-01-05,50.61000061035156,1.8924954219023071
|
|
|
|
|
INTC,2021-01-06,51.099998474121094,0.9681838724761915
|
|
|
|
|
INTC,2021-01-07,52.189998626708984,2.133072769346378
|
|
|
|
|
INTC,2021-01-08,51.650001525878906,-1.034675445562716
|
|
|
|
|
INTC,2021-01-11,51.540000915527344,-0.21297310184288376
|
|
|
|
|
INTC,2021-01-12,53.2400016784668,3.2984104244113466
|
|
|
|
|
INTC,2021-01-13,56.95000076293945,6.968442839048938
|
|
|
|
|
INTC,2021-01-14,59.25,4.038628983754622
|
|
|
|
|
INTC,2021-01-15,57.58000183105469,-2.8185623104562185
|
|
|
|
|
INTC,2021-01-19,57.9900016784668,0.7120525084648222
|
|
|
|
|
INTC,2021-01-20,58.66999816894531,1.1726098823877429
|
|
|
|
|
INTC,2021-01-21,62.459999084472656,6.459861997291538
|
|
|
|
|
INTC,2021-01-22,56.65999984741211,-9.285941918149032
|
|
|
|
|
INTC,2021-01-25,55.439998626708984,-2.153196653703926
|
|
|
|
|
INTC,2021-01-26,55.209999084472656,-0.4148620994473107
|
|
|
|
|
INTC,2021-01-27,53.59000015258789,-2.934249155494695
|
|
|
|
|
INTC,2021-01-28,56.06999969482422,4.62772818655528
|
|
|
|
|
INTC,2021-01-29,55.5099983215332,-0.9987540152291308
|
|
|
|
|
INTC,2021-02-01,56.689998626708984,2.125743723393403
|
|
|
|
|
INTC,2021-02-02,58.0,2.3108156730027085
|
|
|
|
|
INTC,2021-02-03,57.68000030517578,-0.5517236117658975
|
|
|
|
|
INTC,2021-02-04,58.790000915527344,1.9244115889020863
|
|
|
|
|
INTC,2021-02-05,58.18000030517578,-1.0375924491446198
|
|
|
|
|
INTC,2021-02-08,59.15999984741211,1.684426842722364
|
|
|
|
|
INTC,2021-02-09,58.779998779296875,-0.6423277030009222
|
|
|
|
|
INTC,2021-02-10,58.86000061035156,0.13610383245339364
|
|
|
|
|
INTC,2021-02-11,60.65999984741211,3.0581026476306006
|
|
|
|
|
INTC,2021-02-12,61.810001373291016,1.8958152469035428
|
|
|
|
|
INTC,2021-02-16,62.470001220703125,1.06778811316659
|
|
|
|
|
INTC,2021-02-17,61.849998474121094,-0.9924807659144941
|
|
|
|
|
INTC,2021-02-18,61.61000061035156,-0.3880321256110486
|
|
|
|
|
INTC,2021-02-19,63.0099983215332,2.272354645856667
|
|
|
|
|
INTC,2021-02-22,60.709999084472656,-3.650213138118019
|
|
|
|
|
INTC,2021-02-23,61.119998931884766,0.6753415476775659
|
|
|
|
|
INTC,2021-02-24,63.189998626708984,3.3867796645924875
|
|
|
|
|
INTC,2021-02-25,60.400001525878906,-4.415251086349614
|
|
|
|
|
INTC,2021-02-26,60.779998779296875,0.6291345096326895
|
|
|
|
|
INTC,2021-03-01,62.880001068115234,3.4550877443151107
|
|
|
|
|
INTC,2021-03-02,61.2400016784668,-2.6081414786744306
|
|
|
|
|
INTC,2021-03-03,59.900001525878906,-2.188112534064579
|
|
|
|
|
INTC,2021-03-04,58.33000183105469,-2.6210344821876563
|
|
|
|
|
INTC,2021-03-05,60.7400016784668,4.131664275259861
|
|
|
|
|
INTC,2021-03-08,59.849998474121094,-1.4652670065058992
|
|
|
|
|
INTC,2021-03-09,62.66999816894531,4.711779058847565
|
|
|
|
|
INTC,2021-03-10,62.25,-0.6701742160787783
|
|
|
|
|
INTC,2021-03-11,63.310001373291016,1.7028134510699067
|
|
|
|
|
INTC,2021-03-12,62.900001525878906,-0.6476067580454603
|
|
|
|
|
INTC,2021-03-15,63.790000915527344,1.4149433514437426
|
|
|
|
|
INTC,2021-03-16,64.77999877929688,1.5519640218856878
|
|
|
|
|
INTC,2021-03-17,65.77999877929688,1.5436863520281285
|
|
|
|
|
INTC,2021-03-18,63.72999954223633,-3.1164476666207364
|
|
|
|
|
INTC,2021-03-19,63.7599983215332,0.047071676623811065
|
|
|
|
|
INTC,2021-03-22,65.62999725341797,2.9328716767754726
|
|
|
|
|
INTC,2021-03-23,63.47999954223633,-3.275937530333617
|
|
|
|
|
INTC,2021-03-24,62.040000915527344,-2.2684288549039477
|
|
|
|
|
INTC,2021-03-25,62.02000045776367,-0.032238003656548386
|
|
|
|
|
INTC,2021-03-26,64.87000274658203,4.595295497876117
|
|
|
|
|
INTC,2021-03-29,64.5,-0.5703757220844707
|
|
|
|
|
INTC,2021-03-30,63.77000045776367,-1.1317822360253138
|
|
|
|
|
INTC,2021-03-31,64.0,0.36067044156391503
|
|
|
|
|
INTC,2021-04-01,64.55000305175781,0.859379768371582
|
|
|
|
|
INTC,2021-04-05,66.54000091552734,3.082878032048897
|
|
|
|
|
INTC,2021-04-06,65.55999755859375,-1.4728033415234099
|
|
|
|
|
INTC,2021-04-07,66.25,1.0524747820339186
|
|
|
|
|
INTC,2021-04-08,67.05000305175781,1.2075517762382137
|
|
|
|
|
INTC,2021-04-09,68.26000213623047,1.8046219677851916
|
|
|
|
|
INTC,2021-04-12,65.41000366210938,-4.175210057030454
|
|
|
|
|
INTC,2021-04-13,65.22000122070312,-0.2904791786708216
|
|
|
|
|
INTC,2021-04-14,64.19000244140625,-1.5792682612982167
|
|
|
|
|
INTC,2021-04-15,65.0199966430664,1.2930272162207546
|
|
|
|
|
INTC,2021-04-16,64.75,-0.41525170256249133
|
|
|
|
|
INTC,2021-04-19,63.630001068115234,-1.72972808013091
|
|
|
|
|
INTC,2021-04-20,62.70000076293945,-1.4615751839768598
|
|
|
|
|
INTC,2021-04-21,63.70000076293945,1.594896312331584
|
|
|
|
|
INTC,2021-04-22,62.56999969482422,-1.7739420009122986
|
|
|
|
|
INTC,2021-04-23,59.2400016784668,-5.322036171646138
|
|
|
|
|
INTC,2021-04-26,58.7599983215332,-0.8102689792935491
|
|
|
|
|
INTC,2021-04-27,57.970001220703125,-1.3444471126551671
|
|
|
|
|
INTC,2021-04-28,57.619998931884766,-0.6037645013769022
|
|
|
|
|
INTC,2021-04-29,58.279998779296875,1.1454353690501184
|
|
|
|
|
INTC,2021-04-30,57.529998779296875,-1.2868908986086391
|
|
|
|
|
INTC,2021-05-03,57.2599983215332,-0.4693211602515013
|
|
|
|
|
INTC,2021-05-04,56.900001525878906,-0.6287055644549566
|
|
|
|
|
INTC,2021-05-05,56.849998474121094,-0.08787882322827123
|
|
|
|
|
INTC,2021-05-06,57.189998626708984,0.5980653680099257
|
|
|
|
|
INTC,2021-05-07,57.66999816894531,0.839306790981742
|
|
|
|
|
INTC,2021-05-10,55.970001220703125,-2.947801287008911
|
|
|
|
|
INTC,2021-05-11,55.040000915527344,-1.6616049399544752
|
|
|
|
|
INTC,2021-05-12,53.619998931884766,-2.579945421552454
|
|
|
|
|
INTC,2021-05-13,54.0099983215332,0.7273394207707229
|
|
|
|
|
INTC,2021-05-14,55.349998474121094,2.481022392577348
|
|
|
|
|
INTC,2021-05-17,55.33000183105469,-0.0361276307455638
|
|
|
|
|
INTC,2021-05-18,54.84000015258789,-0.885598522051334
|
|
|
|
|
INTC,2021-05-19,55.36000061035156,0.9482138153114716
|
|
|
|
|
INTC,2021-05-20,55.95000076293945,1.065751708965057
|
|
|
|
|
INTC,2021-05-21,56.08000183105469,0.23235221866404476
|
|
|
|
|
INTC,2021-05-24,56.959999084472656,1.569181927042429
|
|
|
|
|
INTC,2021-05-25,56.869998931884766,-0.15800588840322316
|
|
|
|
|
INTC,2021-05-26,56.91999816894531,0.08791847722808832
|
|
|
|
|
INTC,2021-05-27,57.72999954223633,1.4230523530356365
|
|
|
|
|
INTC,2021-05-28,57.119998931884766,-1.0566440588749226
|
|
|
|
|
INTC,2021-06-01,56.88999938964844,-0.4026602705483273
|
|
|
|
|
INTC,2021-06-02,57.47999954223633,1.0370893986953345
|
|
|
|
|
INTC,2021-06-03,56.2400016784668,-2.157268395345724
|
|
|
|
|
INTC,2021-06-04,57.369998931884766,2.0092411445475244
|
|
|
|
|
INTC,2021-06-07,57.09000015258789,-0.4880578429665272
|
|
|
|
|
INTC,2021-06-08,57.0,-0.15764608924039303
|
|
|
|
|
INTC,2021-06-09,57.0,0.0
|
|
|
|
|
INTC,2021-06-10,57.380001068115234,0.6666685405530393
|
|
|
|
|
INTC,2021-06-11,57.849998474121094,0.8190961959863463
|
|
|
|
|
INTC,2021-06-14,58.189998626708984,0.5877271591286037
|
|
|
|
|
INTC,2021-06-15,57.9900016784668,-0.34369643059312116
|
|
|
|
|
INTC,2021-06-16,57.220001220703125,-1.3278158914928784
|
|
|
|
|
INTC,2021-06-17,57.18000030517578,-0.0699072259244704
|
|
|
|
|
INTC,2021-06-18,55.66999816894531,-2.640787212611795
|
|
|
|
|
INTC,2021-06-21,55.869998931884766,0.3592613068398087
|
|
|
|
|
INTC,2021-06-22,55.869998931884766,0.0
|
|
|
|
|
INTC,2021-06-23,55.2599983215332,-1.0918214104411517
|
|
|
|
|
INTC,2021-06-24,56.06999969482422,1.4658005752696157
|
|
|
|
|
INTC,2021-06-25,55.90999984741211,-0.2853573181433089
|
|
|
|
|
INTC,2021-06-28,57.47999954223633,2.8080838832212685
|
|
|
|
|
INTC,2021-06-29,56.75,-1.2700061726686807
|
|
|
|
|
INTC,2021-06-30,56.13999938964844,-1.0748909433507703
|
|
|
|
|
INTC,2021-07-01,56.0099983215332,-0.23156585238439664
|
|
|
|
|
INTC,2021-07-02,56.7599983215332,1.339046638949215
|
|
|
|
|
INTC,2021-07-06,56.09000015258789,-1.1804055474947672
|
|
|
|
|
INTC,2021-07-07,55.959999084472656,-0.23177227270739786
|
|
|
|
|
INTC,2021-07-08,55.38999938964844,-1.0185841746776947
|
|
|
|
|
INTC,2021-07-09,55.9900016784668,1.0832321636213837
|
|
|
|
|
INTC,2021-07-12,56.72999954223633,1.3216607279619375
|
|
|
|
|
INTC,2021-07-13,56.869998931884766,0.2467819333300092
|
|
|
|
|
INTC,2021-07-14,56.52000045776367,-0.6154360483465071
|
|
|
|
|
INTC,2021-07-15,55.810001373291016,-1.256190868227658
|
|
|
|
|
INTC,2021-07-16,54.970001220703125,-1.5051068480888663
|
|
|
|
|
INTC,2021-07-19,54.63999938964844,-0.6003307690129689
|
|
|
|
|
INTC,2021-07-20,55.2400016784668,1.0981008336761189
|
|
|
|
|
INTC,2021-07-21,56.22999954223633,1.792175658378814
|
|
|
|
|
INTC,2021-07-22,55.959999084472656,-0.4801715453703004
|
|
|
|
|
INTC,2021-07-23,53.0,-5.289490945138297
|
|
|
|
|
INTC,2021-07-26,54.310001373291016,2.471700704322677
|
|
|
|
|
INTC,2021-07-27,53.18000030517578,-2.080650045188459
|
|
|
|
|
INTC,2021-07-28,53.06999969482422,-0.20684582497239035
|
|
|
|
|
INTC,2021-07-29,53.70000076293945,1.1871133818315727
|
|
|
|
|
INTC,2021-07-30,53.720001220703125,0.03724479977562645
|
|
|
|
|
INTC,2021-08-02,53.68000030517578,-0.07446186637822816
|
|
|
|
|
INTC,2021-08-03,54.060001373291016,0.7079006444763225
|
|
|
|
|
INTC,2021-08-04,53.900001525878906,-0.2959671538061759
|
|
|
|
|
INTC,2021-08-05,53.88999938964844,-0.018556838492234107
|
|
|
|
|
INTC,2021-08-06,53.91999816894531,0.05566669073415742
|
|
|
|
|
INTC,2021-08-09,54.04999923706055,0.24109991196199498
|
|
|
|
|
INTC,2021-08-10,53.939998626708984,-0.20351639575257874
|
|
|
|
|
INTC,2021-08-11,54.13999938964844,0.37078377462254064
|
|
|
|
|
INTC,2021-08-12,53.540000915527344,-1.108235095835286
|
|
|
|
|
INTC,2021-08-13,53.4900016784668,-0.0933866944444639
|
|
|
|
|
INTC,2021-08-16,53.470001220703125,-0.03739102100593916
|
|
|
|
|
INTC,2021-08-17,52.689998626708984,-1.458766740577766
|
|
|
|
|
INTC,2021-08-18,52.189998626708984,-0.9489466939301527
|
|
|
|
|
INTC,2021-08-19,52.439998626708984,0.4790189817557522
|
|
|
|
|
INTC,2021-08-20,52.0099983215332,-0.819985347895813
|
|
|
|
|
INTC,2021-08-23,53.22999954223633,2.34570517222652
|
|
|
|
|
INTC,2021-08-24,53.810001373291016,1.0896145708107152
|
|
|
|
|
INTC,2021-08-25,53.810001373291016,0.0
|
|
|
|
|
INTC,2021-08-26,53.130001068115234,-1.2637061658082427
|
|
|
|
|
INTC,2021-08-27,53.88999938964844,1.430450416439566
|
|
|
|
|
INTC,2021-08-30,53.939998626708984,0.092780177448204
|
|
|
|
|
INTC,2021-08-31,54.060001373291016,0.22247450804089297
|
|
|
|
|
INTC,2021-09-01,53.66999816894531,-0.7214265527902608
|
|
|
|
|
INTC,2021-09-02,53.72999954223633,0.1117968610733655
|
|
|
|
|
INTC,2021-09-03,53.5099983215332,-0.4094569562208661
|
|
|
|
|
INTC,2021-09-07,53.650001525878906,0.2616393360815428
|
|
|
|
|
INTC,2021-09-08,53.56999969482422,-0.1491180405952086
|
|
|
|
|
INTC,2021-09-09,53.400001525878906,-0.3173383795291307
|
|
|
|
|
INTC,2021-09-10,53.84000015258789,0.8239674422026999
|
|
|
|
|
INTC,2021-09-13,54.9900016784668,2.13596122329065
|
|
|
|
|
INTC,2021-09-14,54.52000045776367,-0.8547030484764795
|
|
|
|
|
INTC,2021-09-15,55.119998931884766,1.1005107650098322
|
|
|
|
|
INTC,2021-09-16,54.83000183105469,-0.5261195690305587
|
|
|
|
|
INTC,2021-09-17,54.2599983215332,-1.039583239989328
|
|
|
|
|
INTC,2021-09-20,52.97999954223633,-2.359009986900251
|
|
|
|
|
INTC,2021-09-21,52.869998931884766,-0.20762667289920822
|
|
|
|
|
INTC,2021-09-22,53.5,1.1916040870870725
|
|
|
|
|
INTC,2021-09-23,54.029998779296875,0.9906519239193834
|
|
|
|
|
INTC,2021-09-24,54.220001220703125,0.35166101369421554
|
|
|
|
|
INTC,2021-09-27,54.65999984741211,0.8115061173052496
|
|
|
|
|
INTC,2021-09-28,54.0,-1.2074640491301691
|
|
|
|
|
INTC,2021-09-29,53.4900016784668,-0.9444413361725967
|
|
|
|
|
INTC,2021-09-30,53.279998779296875,-0.3926021547583147
|
|
|
|
|
INTC,2021-10-01,53.86000061035156,1.0885920501936264
|
|
|
|
|
INTC,2021-10-04,53.470001220703125,-0.72409837584273
|
|
|
|
|
INTC,2021-10-05,53.95000076293945,0.8976987680532789
|
|
|
|
|
INTC,2021-10-06,53.97999954223633,0.05560478011612524
|
|
|
|
|
INTC,2021-10-07,54.18000030517578,0.3705090119220156
|
|
|
|
|
INTC,2021-10-08,53.810001373291016,-0.6829068471773669
|
|
|
|
|
INTC,2021-10-11,53.439998626708984,-0.6876096211469007
|
|
|
|
|
INTC,2021-10-12,52.16999816894531,-2.3764979236525208
|
|
|
|
|
INTC,2021-10-13,52.2599983215332,0.17251323700728793
|
|
|
|
|
INTC,2021-10-14,53.900001525878906,3.1381616092971854
|
|
|
|
|
INTC,2021-10-15,54.459999084472656,1.038956480038089
|
|
|
|
|
INTC,2021-10-18,54.470001220703125,0.018366023500937523
|
|
|
|
|
INTC,2021-10-19,55.209999084472656,1.3585420363241507
|
|
|
|
|
INTC,2021-10-20,55.369998931884766,0.289802300426234
|
|
|
|
|
INTC,2021-10-21,56.0,1.1378022038437186
|
|
|
|
|
INTC,2021-10-22,49.459999084472656,-11.67857306344169
|
|
|
|
|
INTC,2021-10-25,49.40999984741211,-0.10109025067944755
|
|
|
|
|
INTC,2021-10-26,48.279998779296875,-2.286988608793572
|
|
|
|
|
INTC,2021-10-27,47.88999938964844,-0.807786660126586
|
|
|
|
|
INTC,2021-10-28,48.08000183105469,0.3967476379783008
|
|
|
|
|
INTC,2021-10-29,49.0,1.913473656215814
|
|
|
|
|
INTC,2021-11-01,49.54999923706055,1.1224474225725478
|
|
|
|
|
INTC,2021-11-02,49.86000061035156,0.625633457243624
|
|
|
|
|
INTC,2021-11-03,50.38999938964844,1.0629738724608817
|
|
|
|
|
INTC,2021-11-04,50.310001373291016,-0.1587577244024696
|
|
|
|
|
INTC,2021-11-05,50.91999816894531,1.2124762055326421
|
|
|
|
|
INTC,2021-11-08,51.54999923706055,1.2372370203647343
|
|
|
|
|
INTC,2021-11-09,51.20000076293945,-0.6789495233774367
|
|
|
|
|
INTC,2021-11-10,50.7599983215332,-0.8593797555658256
|
|
|
|
|
INTC,2021-11-11,50.529998779296875,-0.4531118003184731
|
|
|
|
|
INTC,2021-11-12,50.310001373291016,-0.43537979679507677
|
|
|
|
|
INTC,2021-11-15,50.31999969482422,0.01987342727147734
|
|
|
|
|
INTC,2021-11-16,50.61000061035156,0.576313428629005
|
|
|
|
|
INTC,2021-11-17,50.22999954223633,-0.7508418564166397
|
|
|
|
|
INTC,2021-11-18,49.68000030517578,-1.094961660507432
|
|
|
|
|
INTC,2021-11-19,49.52000045776367,-0.3220608825065585
|
|
|
|
|
INTC,2021-11-22,49.83000183105469,0.626012460471248
|
|
|
|
|
INTC,2021-11-23,49.099998474121094,-1.46498761811934
|
|
|
|
|
INTC,2021-11-24,49.7599983215332,1.3441952503521426
|
|
|
|
|
INTC,2021-11-26,48.779998779296875,-1.9694525226948034
|
|
|
|
|
INTC,2021-11-29,50.0,2.5010275753039046
|
|
|
|
|
INTC,2021-11-30,49.20000076293945,-1.5999984741210893
|
|
|
|
|
INTC,2021-12-01,48.599998474121094,-1.2195168282808644
|
|
|
|
|
INTC,2021-12-02,49.5,1.8518550496624986
|
|
|
|
|
INTC,2021-12-03,49.25,-0.5050505050505083
|
|
|
|
|
INTC,2021-12-06,50.9900016784668,3.5329983319122737
|
|
|
|
|
INTC,2021-12-07,52.56999969482422,3.0986428012310885
|
|
|
|
|
INTC,2021-12-08,51.75,-1.559824423786238
|
|
|
|
|
INTC,2021-12-09,50.47999954223633,-2.4541071647607215
|
|
|
|
|
INTC,2021-12-10,50.59000015258789,0.21790929348073362
|
|
|
|
|
INTC,2021-12-13,50.0,-1.1662386851321482
|
|
|
|
|
INTC,2021-12-14,49.70000076293945,-0.5999984741210884
|
|
|
|
|
INTC,2021-12-15,50.66999816894531,1.951705012304883
|
|
|
|
|
INTC,2021-12-16,50.83000183105469,0.31577593821079386
|
|
|
|
|
INTC,2021-12-17,50.619998931884766,-0.4131475341431545
|
|
|
|
|
INTC,2021-12-20,49.599998474121094,-2.0150147753582592
|
|
|
|
|
INTC,2021-12-21,50.77000045776367,2.3588750395890257
|
|
|
|
|
INTC,2021-12-22,50.970001220703125,0.3939349244360013
|
|
|
|
|
INTC,2021-12-23,51.310001373291016,0.6670593377380296
|
|
|
|
|
INTC,2021-12-27,51.939998626708984,1.2278254464165972
|
|
|
|
|
INTC,2021-12-28,51.7599983215332,-0.34655431254327906
|
|
|
|
|
INTC,2021-12-29,51.83000183105469,0.13524635199295698
|
|
|
|
|
INTC,2021-12-30,51.7400016784668,-0.1736448956364267
|
|
|
|
|
INTC,2021-12-31,51.5,-0.46386097928303727
|
|
|
|
|
INTC,2022-01-03,53.209999084472656,3.320386571791567
|
|
|
|
|
INTC,2022-01-04,53.13999938964844,-0.13155364786436863
|
|
|
|
|
INTC,2022-01-05,53.869998931884766,1.373728924766482
|
|
|
|
|
INTC,2022-01-06,54.0099983215332,0.25988378025672
|
|
|
|
|
INTC,2022-01-07,53.439998626708984,-1.055359586258242
|
|
|
|
|
INTC,2022-01-10,55.209999084472656,3.3121266902111035
|
|
|
|
|
INTC,2022-01-11,55.90999984741211,1.267887655401756
|
|
|
|
|
INTC,2022-01-12,55.7400016784668,-0.304056822409704
|
|
|
|
|
INTC,2022-01-13,54.939998626708984,-1.435240451503006
|
|
|
|
|
INTC,2022-01-14,55.70000076293945,1.383331188983683
|
|
|
|
|
INTC,2022-01-18,54.7599983215332,-1.6876165682778388
|
|
|
|
|
INTC,2022-01-19,53.619998931884766,-2.081810490487468
|
|
|
|
|
INTC,2022-01-20,52.040000915527344,-2.946658052650364
|
|
|
|
|
INTC,2022-01-21,52.040000915527344,0.0
|
|
|
|
|
INTC,2022-01-24,51.939998626708984,-0.19216427182752183
|
|
|
|
|
INTC,2022-01-25,51.0,-1.809777919835387
|
|
|
|
|
INTC,2022-01-26,51.689998626708984,1.3529384837431158
|
|
|
|
|
INTC,2022-01-27,48.04999923706055,-7.041980047118046
|
|
|
|
|
INTC,2022-01-28,47.72999954223633,-0.665972320302155
|
|
|
|
|
INTC,2022-01-31,48.81999969482422,2.283679369456837
|
|
|
|
|
INTC,2022-02-01,48.95000076293945,0.2662864992377667
|
|
|
|
|
INTC,2022-02-02,49.5099983215332,1.1440195094291505
|
|
|
|
|
INTC,2022-02-03,48.279998779296875,-2.484345756282058
|
|
|
|
|
INTC,2022-02-04,48.0099983215332,-0.5592387419020683
|
|
|
|
|
INTC,2022-02-07,48.18000030517578,0.3540970414204869
|
|
|
|
|
INTC,2022-02-08,48.810001373291016,1.3075987217201268
|
|
|
|
|
INTC,2022-02-09,49.90999984741211,2.2536333603199177
|
|
|
|
|
INTC,2022-02-10,48.86000061035156,-2.103785294070659
|
|
|
|
|
INTC,2022-02-11,47.630001068115234,-2.517395675135825
|
|
|
|
|
INTC,2022-02-14,47.58000183105469,-0.10497425139470717
|
|
|
|
|
INTC,2022-02-15,48.439998626708984,1.8074753311442482
|
|
|
|
|
INTC,2022-02-16,48.22999954223633,-0.43352413382783395
|
|
|
|
|
INTC,2022-02-17,47.56999969482422,-1.3684425744896145
|
|
|
|
|
INTC,2022-02-18,45.040000915527344,-5.318475500373287
|
|
|
|
|
INTC,2022-02-22,44.689998626708984,-0.7770920996977515
|
|
|
|
|
INTC,2022-02-23,44.650001525878906,-0.08949899767097813
|
|
|
|
|
INTC,2022-02-24,46.720001220703125,4.636057388765047
|
|
|
|
|
INTC,2022-02-25,47.709999084472656,2.119002221538535
|
|
|
|
|
INTC,2022-02-28,47.70000076293945,-0.020956448805420358
|
|
|
|
|
INTC,2022-03-01,46.81999969482422,-1.8448659413836999
|
|
|
|
|
INTC,2022-03-02,48.869998931884766,4.378469138023444
|
|
|
|
|
INTC,2022-03-03,47.93000030517578,-1.9234676637074566
|
|
|
|
|
INTC,2022-03-04,48.06999969482422,0.2920913598102315
|
|
|
|
|
INTC,2022-03-07,47.68000030517578,-0.8113155650600667
|
|
|
|
|
INTC,2022-03-08,47.5,-0.37751741615706935
|
|
|
|
|
INTC,2022-03-09,47.630001068115234,0.27368645918997014
|
|
|
|
|
INTC,2022-03-10,46.65999984741211,-2.036534114949806
|
|
|
|
|
INTC,2022-03-11,45.83000183105469,-1.778821301053768
|
|
|
|
|
INTC,2022-03-14,44.400001525878906,-3.1202274668180485
|
|
|
|
|
INTC,2022-03-15,44.810001373291016,0.9234230480220429
|
|
|
|
|
INTC,2022-03-16,46.630001068115234,4.061592588812157
|
|
|
|
|
INTC,2022-03-17,47.13999938964844,1.093712866933494
|
|
|
|
|
INTC,2022-03-18,47.45000076293945,0.6576185348001751
|
|
|
|
|
INTC,2022-03-21,47.38999938964844,-0.12645178572447957
|
|
|
|
|
INTC,2022-03-22,48.38999938964844,2.110149847814591
|
|
|
|
|
INTC,2022-03-23,48.27000045776367,-0.24798291671488393
|
|
|
|
|
INTC,2022-03-24,51.619998931884766,6.9401252172192285
|
|
|
|
|
INTC,2022-03-25,51.83000183105469,0.4068246871663739
|
|
|
|
|
INTC,2022-03-28,51.5099983215332,-0.6174097978320914
|
|
|
|
|
INTC,2022-03-29,52.25,1.4366175549989313
|
|
|
|
|
INTC,2022-03-30,51.43000030517578,-1.569377406362138
|
|
|
|
|
INTC,2022-03-31,49.560001373291016,-3.636008012421832
|
|
|
|
|
INTC,2022-04-01,48.11000061035156,-2.9257480281687176
|
|
|
|
|
INTC,2022-04-04,49.20000076293945,2.2656415272490404
|
|
|
|
|
INTC,2022-04-05,48.130001068115234,-2.1747960939671573
|
|
|
|
|
INTC,2022-04-06,47.540000915527344,-1.225846955109977
|
|
|
|
|
INTC,2022-04-07,47.560001373291016,0.0420707980195667
|
|
|
|
|
INTC,2022-04-08,47.02000045776367,-1.135409798012743
|
|
|
|
|
INTC,2022-04-11,46.56999969482422,-0.9570411709027393
|
|
|
|
|
INTC,2022-04-12,46.5,-0.15031070492361742
|
|
|
|
|
INTC,2022-04-13,47.0099983215332,1.0967705839423747
|
|
|
|
|
INTC,2022-04-14,45.66999816894531,-2.8504577758601934
|
|
|
|
|
INTC,2022-04-18,46.63999938964844,2.1239353176998987
|
|
|
|
|
INTC,2022-04-19,47.93000030517578,2.765868208423816
|
|
|
|
|
INTC,2022-04-20,48.11000061035156,0.3755483080110533
|
|
|
|
|
INTC,2022-04-21,47.5,-1.2679289183386788
|
|
|
|
|
INTC,2022-04-22,46.540000915527344,-2.02105070415296
|
|
|
|
|
INTC,2022-04-25,47.060001373291016,1.1173193973663675
|
|
|
|
|
INTC,2022-04-26,45.52000045776367,-3.2724200394974368
|
|
|
|
|
INTC,2022-04-27,45.220001220703125,-0.6590492839271933
|
|
|
|
|
INTC,2022-04-28,46.84000015258789,3.5824831670793422
|
|
|
|
|
INTC,2022-04-29,43.59000015258789,-6.938514067917733
|
|
|
|
|
INTC,2022-05-02,44.959999084472656,3.1429202273206114
|
|
|
|
|
INTC,2022-05-03,45.060001373291016,0.2224250241430692
|
|
|
|
|
INTC,2022-05-04,46.540000915527344,3.2845084268319225
|
|
|
|
|
INTC,2022-05-05,44.599998474121094,-4.168462404905105
|
|
|
|
|
INTC,2022-05-06,44.29999923706055,-0.6726440522965893
|
|
|
|
|
INTC,2022-05-09,43.06999969482422,-2.7765227165226114
|
|
|
|
|
INTC,2022-05-10,44.0099983215332,2.182490442000029
|
|
|
|
|
INTC,2022-05-11,42.83000183105469,-2.681200944061768
|
|
|
|
|
INTC,2022-05-12,42.84000015258789,0.023344200573793827
|
|
|
|
|
INTC,2022-05-13,43.599998474121094,1.774039026205032
|
|
|
|
|
INTC,2022-05-16,43.08000183105469,-1.192652892809276
|
|
|
|
|
INTC,2022-05-17,44.400001525878906,3.064066013740696
|
|
|
|
|
INTC,2022-05-18,42.349998474121094,-4.617123831770487
|
|
|
|
|
INTC,2022-05-19,42.0099983215332,-0.8028339193345113
|
|
|
|
|
INTC,2022-05-20,41.650001525878906,-0.8569312307488808
|
|
|
|
|
INTC,2022-05-23,42.0,0.8403324400927614
|
|
|
|
|
INTC,2022-05-24,41.66999816894531,-0.7857186453683052
|
|
|
|
|
INTC,2022-05-25,42.20000076293945,1.271904529117851
|
|
|
|
|
INTC,2022-05-26,43.47999954223633,3.0331724079516675
|
|
|
|
|
INTC,2022-05-27,44.54999923706055,2.46090088796993
|
|
|
|
|
INTC,2022-05-31,44.41999816894531,-0.29180936103605504
|
|
|
|
|
INTC,2022-06-01,44.11000061035156,-0.6978783686904189
|
|
|
|
|
INTC,2022-06-02,44.84000015258789,1.6549524646005453
|
|
|
|
|
INTC,2022-06-03,43.38999938964844,-3.2337215834192357
|
|
|
|
|
INTC,2022-06-06,43.34000015258789,-0.11523216815826354
|
|
|
|
|
INTC,2022-06-07,43.529998779296875,0.43839092302735416
|
|
|
|
|
INTC,2022-06-08,41.22999954223633,-5.283710777760097
|
|
|
|
|
INTC,2022-06-09,40.0099983215332,-2.959013422867851
|
|
|
|
|
INTC,2022-06-10,39.18000030517578,-2.0744765088148487
|
|
|
|
|
INTC,2022-06-13,37.77000045776367,-3.598774467660848
|
|
|
|
|
INTC,2022-06-14,37.93000030517578,0.42361621782618375
|
|
|
|
|
INTC,2022-06-15,38.650001525878906,1.8982367912210973
|
|
|
|
|
INTC,2022-06-16,37.34000015258789,-3.389395398636341
|
|
|
|
|
INTC,2022-06-17,36.970001220703125,-0.9908916185666472
|
|
|
|
|
INTC,2022-06-21,37.72999954223633,2.0557162467920165
|
|
|
|
|
INTC,2022-06-22,37.380001068115234,-0.9276397518353852
|
|
|
|
|
INTC,2022-06-23,37.40999984741211,0.08025355387821786
|
|
|
|
|
INTC,2022-06-24,38.61000061035156,3.2077005288265514
|
|
|
|
|
INTC,2022-06-27,38.630001068115234,0.05180123659027647
|
|
|
|
|
INTC,2022-06-28,37.779998779296875,-2.2003682767690713
|
|
|
|
|
INTC,2022-06-29,37.290000915527344,-1.2969769179506874
|
|
|
|
|
INTC,2022-06-30,37.40999984741211,0.3217992194652908
|
|
|
|
|
INTC,2022-07-01,36.34000015258789,-2.8601970039789704
|
|
|
|
|
INTC,2022-07-05,36.689998626708984,0.9631218289804178
|
|
|
|
|
INTC,2022-07-06,36.9900016784668,0.8176698364317225
|
|
|
|
|
INTC,2022-07-07,38.13999938964844,3.108942035682838
|
|
|
|
|
INTC,2022-07-08,37.9900016784668,-0.393281891929842
|
|
|
|
|
INTC,2022-07-11,37.20000076293945,-2.079496921883861
|
|
|
|
|
INTC,2022-07-12,37.209999084472656,0.02687720787135639
|
|
|
|
|
INTC,2022-07-13,37.209999084472656,0.0
|
|
|
|
|
INTC,2022-07-14,37.709999084472656,1.3437248382213607
|
|
|
|
|
INTC,2022-07-15,38.619998931884766,2.413152663763407
|
|
|
|
|
INTC,2022-07-18,38.709999084472656,0.2330402772579676
|
|
|
|
|
INTC,2022-07-19,40.220001220703125,3.9008064374668416
|
|
|
|
|
INTC,2022-07-20,40.560001373291016,0.8453509255809788
|
|
|
|
|
INTC,2022-07-21,40.61000061035156,0.12327227654749251
|
|
|
|
|
INTC,2022-07-22,39.20000076293945,-3.4720507909884124
|
|
|
|
|
INTC,2022-07-25,39.15999984741211,-0.10204314986942409
|
|
|
|
|
INTC,2022-07-26,38.959999084472656,-0.5107271800785518
|
|
|
|
|
INTC,2022-07-27,40.18000030517578,3.131420044589661
|
|
|
|
|
INTC,2022-07-28,39.709999084472656,-1.1697392163597886
|
|
|
|
|
INTC,2022-07-29,36.310001373291016,-8.562069477637191
|
|
|
|
|
INTC,2022-08-01,36.959999084472656,1.7901340859209247
|
|
|
|
|
INTC,2022-08-02,36.0099983215332,-2.5703484482459293
|
|
|
|
|
INTC,2022-08-03,36.52000045776367,1.4162792557685266
|
|
|
|
|
INTC,2022-08-04,35.65999984741211,-2.3548756833838946
|
|
|
|
|
INTC,2022-08-05,35.38999938964844,-0.7571521562506844
|
|
|
|
|
INTC,2022-08-08,35.380001068115234,-0.028251827368297455
|
|
|
|
|
INTC,2022-08-09,34.52000045776367,-2.430753488943793
|
|
|
|
|
INTC,2022-08-10,35.369998931884766,2.4623362191466214
|
|
|
|
|
INTC,2022-08-11,35.59000015258789,0.621999511865412
|
|
|
|
|
INTC,2022-08-12,36.11000061035156,1.4610858542686955
|
|
|
|
|
INTC,2022-08-15,36.34000015258789,0.6369413967010518
|
|
|
|
|
INTC,2022-08-16,36.189998626708984,-0.41277249655768955
|
|
|
|
|
INTC,2022-08-17,35.779998779296875,-1.1329092649081218
|
|
|
|
|
INTC,2022-08-18,36.20000076293945,1.1738457181994066
|
|
|
|
|
INTC,2022-08-19,35.380001068115234,-2.265192479398259
|
|
|
|
|
INTC,2022-08-22,33.84000015258789,-4.352744118244834
|
|
|
|
|
INTC,2022-08-23,33.95000076293945,0.32506090382848907
|
|
|
|
|
INTC,2022-08-24,33.86000061035156,-0.265096172504764
|
|
|
|
|
INTC,2022-08-25,34.88999938964844,3.0419337292687088
|
|
|
|
|
INTC,2022-08-26,33.36000061035156,-4.385207240074685
|
|
|
|
|
INTC,2022-08-29,32.939998626708984,-1.2589987288916693
|
|
|
|
|
INTC,2022-08-30,32.2599983215332,-2.0643604539327787
|
|
|
|
|
INTC,2022-08-31,31.920000076293945,-1.0539313791976035
|
|
|
|
|
INTC,2022-09-01,31.760000228881836,-0.5012526536017692
|
|
|
|
|
INTC,2022-09-02,31.219999313354492,-1.7002547595584727
|
|
|
|
|
INTC,2022-09-06,30.360000610351562,-2.7546403648864293
|
|
|
|
|
INTC,2022-09-07,30.649999618530273,0.9552009300020758
|
|
|
|
|
INTC,2022-09-08,30.75,0.3262655227221245
|
|
|
|
|
INTC,2022-09-09,31.459999084472656,2.308940112106206
|
|
|
|
|
INTC,2022-09-12,31.559999465942383,0.3178651760326501
|
|
|
|
|
INTC,2022-09-13,29.290000915527344,-7.192644451292473
|
|
|
|
|
INTC,2022-09-14,29.18000030517578,-0.37555686894242823
|
|
|
|
|
INTC,2022-09-15,28.84000015258789,-1.1651821419877861
|
|
|
|
|
INTC,2022-09-16,29.239999771118164,1.386961221962335
|
|
|
|
|
INTC,2022-09-19,29.440000534057617,0.683997142629944
|
|
|
|
|
INTC,2022-09-20,28.959999084472656,-1.6304396768935914
|
|
|
|
|
INTC,2022-09-21,28.469999313354492,-1.6919882134281083
|
|
|
|
|
INTC,2022-09-22,28.06999969482422,-1.4049864003426449
|
|
|
|
|
INTC,2022-09-23,27.520000457763672,-1.9593845494838447
|
|
|
|
|
INTC,2022-09-26,26.969999313354492,-1.9985506368478956
|
|
|
|
|
INTC,2022-09-27,26.889999389648438,-0.2966256052755689
|
|
|
|
|
INTC,2022-09-28,27.1299991607666,0.8925242713488268
|
|
|
|
|
INTC,2022-09-29,26.3799991607666,-2.7644674648003464
|
|
|
|
|
INTC,2022-09-30,25.770000457763672,-2.312353003824752
|
|
|
|
|
INTC,2022-10-03,26.969999313354492,4.656572892024524
|
|
|
|
|
INTC,2022-10-04,27.700000762939453,2.706716604265891
|
|
|
|
|
INTC,2022-10-05,27.639999389648438,-0.2166114499581262
|
|
|
|
|
INTC,2022-10-06,27.18000030517578,-1.6642514277512288
|
|
|
|
|
INTC,2022-10-07,25.719999313354492,-5.371600351098104
|
|
|
|
|
INTC,2022-10-10,25.200000762939453,-2.021767357299431
|
|
|
|
|
INTC,2022-10-11,25.040000915527344,-0.6349200101906871
|
|
|
|
|
INTC,2022-10-12,25.329999923706055,1.1581429615638905
|
|
|
|
|
INTC,2022-10-13,26.420000076293945,4.303198404543895
|
|
|
|
|
INTC,2022-10-14,25.90999984741211,-1.9303566518133586
|
|
|
|
|
INTC,2022-10-17,26.420000076293945,1.968352882614055
|
|
|
|
|
INTC,2022-10-18,25.8700008392334,-2.081753351522686
|
|
|
|
|
INTC,2022-10-19,26.0,0.5025093024714877
|
|
|
|
|
INTC,2022-10-20,26.079999923706055,0.30769201425404624
|
|
|
|
|
INTC,2022-10-21,26.969999313354492,3.4125743567945843
|
|
|
|
|
INTC,2022-10-24,27.18000030517578,0.7786466339185338
|
|
|
|
|
INTC,2022-10-25,27.40999984741211,0.846208755165212
|
|
|
|
|
INTC,2022-10-26,27.209999084472656,-0.7296634952675296
|
|
|
|
|
INTC,2022-10-27,26.270000457763672,-3.4546073441266367
|
|
|
|
|
INTC,2022-10-28,29.06999969482422,10.658542779861468
|
|
|
|
|
INTC,2022-10-31,28.43000030517578,-2.2015803108604293
|
|
|
|
|
INTC,2022-11-01,28.299999237060547,-0.4572672061898153
|
|
|
|
|
INTC,2022-11-02,27.420000076293945,-3.1095377543833624
|
|
|
|
|
INTC,2022-11-03,27.389999389648438,-0.10941169424519837
|
|
|
|
|
INTC,2022-11-04,28.200000762939453,2.957288759915566
|
|
|
|
|
INTC,2022-11-07,28.40999984741211,0.7446775843660269
|
|
|
|
|
INTC,2022-11-08,28.479999542236328,0.2463910425912763
|
|
|
|
|
INTC,2022-11-09,27.520000457763672,-3.370783356400553
|
|
|
|
|
INTC,2022-11-10,29.760000228881836,8.139533916636399
|
|
|
|
|
INTC,2022-11-11,30.43000030517578,2.251344325070659
|
|
|
|
|
INTC,2022-11-14,30.350000381469727,-0.2628982021155246
|
|
|
|
|
INTC,2022-11-15,30.709999084472656,1.186157161377599
|
|
|
|
|
INTC,2022-11-16,29.530000686645508,-3.8423915109257356
|
|
|
|
|
INTC,2022-11-17,29.889999389648438,1.2190948006504332
|
|
|
|
|
INTC,2022-11-18,29.8700008392334,-0.06690716233993532
|
|
|
|
|
INTC,2022-11-21,28.940000534057617,-3.113492731993006
|
|
|
|
|
INTC,2022-11-22,29.81999969482422,3.040771059181524
|
|
|
|
|
INTC,2022-11-23,29.670000076293945,-0.5030168345585451
|
|
|
|
|
INTC,2022-11-25,29.34000015258789,-1.1122343203824991
|
|
|
|
|
INTC,2022-11-28,28.729999542236328,-2.0790750074272224
|
|
|
|
|
INTC,2022-11-29,28.899999618530273,0.5917162513143337
|
|
|
|
|
INTC,2022-11-30,30.06999969482422,4.048443224005305
|
|
|
|
|
INTC,2022-12-01,29.829999923706055,-0.7981369256863435
|
|
|
|
|
INTC,2022-12-02,29.40999984741211,-1.4079788044523922
|
|
|
|
|
INTC,2022-12-05,29.170000076293945,-0.8160481889267435
|
|
|
|
|
INTC,2022-12-06,28.600000381469727,-1.954061341561153
|
|
|
|
|
INTC,2022-12-07,28.329999923706055,-0.944057532036291
|
|
|
|
|
INTC,2022-12-08,28.440000534057617,0.38828312971337375
|
|
|
|
|
INTC,2022-12-09,28.239999771118164,-0.7032375498725707
|
|
|
|
|
INTC,2022-12-12,28.690000534057617,1.593487133805449
|
|
|
|
|
INTC,2022-12-13,28.729999542236328,0.13941794156200338
|
|
|
|
|
INTC,2022-12-14,28.260000228881836,-1.6359182765162905
|
|
|
|
|
INTC,2022-12-15,27.149999618530273,-3.927815291441994
|
|
|
|
|
INTC,2022-12-16,26.920000076293945,-0.8471438138781817
|
|
|
|
|
INTC,2022-12-19,26.790000915527344,-0.482909213960514
|
|
|
|
|
INTC,2022-12-20,26.440000534057617,-1.306459012723915
|
|
|
|
|
INTC,2022-12-21,26.829999923706055,1.4750354832484769
|
|
|
|
|
INTC,2022-12-22,25.969999313354492,-3.2053694103506003
|
|
|
|
|
INTC,2022-12-23,26.09000015258789,0.46207486486797844
|
|
|
|
|
INTC,2022-12-27,25.940000534057617,-0.5749314589996057
|
|
|
|
|
INTC,2022-12-28,25.540000915527344,-1.542018543928314
|
|
|
|
|
INTC,2022-12-29,26.209999084472656,2.62332868021935
|
|
|
|
|
INTC,2022-12-30,26.43000030517578,0.8393789713386779
|
|
|
|
|
INTC,2023-01-03,26.729999542236328,1.1350708800476283
|
|
|
|
|
INTC,2023-01-04,27.68000030517578,3.5540620247237475
|
|
|
|
|
INTC,2023-01-05,27.559999465942383,-0.43352903869354753
|
|
|
|
|
INTC,2023-01-06,28.729999542236328,4.245283377961551
|
|
|
|
|
INTC,2023-01-09,29.309999465942383,2.0187954505651584
|
|
|
|
|
INTC,2023-01-10,29.440000534057617,0.4435382821016187
|
|
|
|
|
INTC,2023-01-11,29.850000381469727,1.3926624999133441
|
|
|
|
|
INTC,2023-01-12,30.290000915527344,1.474038621221463
|
|
|
|
|
INTC,2023-01-13,30.110000610351562,-0.5942565194295146
|
|
|
|
|
INTC,2023-01-17,29.600000381469727,-1.6937901645425524
|
|
|
|
|
INTC,2023-01-18,28.809999465942383,-2.6689219775209994
|
|
|
|
|
INTC,2023-01-19,28.420000076293945,-1.3536945396665945
|
|
|
|
|
INTC,2023-01-20,29.219999313354492,2.8149163790039955
|
|
|
|
|
INTC,2023-01-23,30.270000457763672,3.593433159080517
|
|
|
|
|
INTC,2023-01-24,29.920000076293945,-1.156261566490857
|
|
|
|
|
INTC,2023-01-25,29.700000762939453,-0.7352918208339165
|
|
|
|
|
INTC,2023-01-26,30.09000015258789,1.3131292243436343
|
|
|
|
|
INTC,2023-01-27,28.15999984741211,-6.414092041836672
|
|
|
|
|
INTC,2023-01-30,27.950000762939453,-0.7457353892420415
|
|
|
|
|
INTC,2023-01-31,28.260000228881836,1.1091214936689076
|
|
|
|
|
INTC,2023-02-01,29.06999969482422,2.86624012520198
|
|
|
|
|
INTC,2023-02-02,30.190000534057617,3.852772105232627
|
|
|
|
|
INTC,2023-02-03,30.31999969482422,0.4306033735241188
|
|
|
|
|
INTC,2023-02-06,28.690000534057617,-5.375986732100301
|
|
|
|
|
INTC,2023-02-07,29.049999237060547,1.2547880665794375
|
|
|
|
|
INTC,2023-02-08,28.239999771118164,-2.7882942761286778
|
|
|
|
|
INTC,2023-02-09,27.729999542236328,-1.8059498336236768
|
|
|
|
|
INTC,2023-02-10,27.799999237060547,0.25243309044271633
|
|
|
|
|
INTC,2023-02-13,28.549999237060547,2.6978418006579075
|
|
|
|
|
INTC,2023-02-14,28.639999389648438,0.31523697020301444
|
|
|
|
|
INTC,2023-02-15,28.850000381469727,0.7332437021531302
|
|
|
|
|
INTC,2023-02-16,28.200000762939453,-2.2530315768999665
|
|
|
|
|
INTC,2023-02-17,27.610000610351562,-2.0921990660485057
|
|
|
|
|
INTC,2023-02-21,26.059999465942383,-5.613912025152413
|
|
|
|
|
INTC,2023-02-22,25.469999313354492,-2.2640067716001244
|
|
|
|
|
INTC,2023-02-23,25.610000610351562,0.5496713811203868
|
|
|
|
|
INTC,2023-02-24,25.139999389648438,-1.8352253397180718
|
|
|
|
|
INTC,2023-02-27,24.899999618530273,-0.9546530506957196
|
|
|
|
|
INTC,2023-02-28,24.93000030517578,0.1204846871691645
|
|
|
|
|
INTC,2023-03-01,25.329999923706055,1.6044910294173986
|
|
|
|
|
INTC,2023-03-02,26.200000762939453,3.43466577913083
|
|
|
|
|
INTC,2023-03-03,26.399999618530273,0.7633543884232319
|
|
|
|
|
INTC,2023-03-06,25.989999771118164,-1.553029747486545
|
|
|
|
|
INTC,2023-03-07,25.530000686645508,-1.7699079973976684
|
|
|
|
|
INTC,2023-03-08,25.979999542236328,1.762627667402339
|
|
|
|
|
INTC,2023-03-09,26.440000534057617,1.7705966124959005
|
|
|
|
|
INTC,2023-03-10,27.219999313354492,2.9500709664969538
|
|
|
|
|
INTC,2023-03-13,26.950000762939453,-0.9919124071490093
|
|
|
|
|
INTC,2023-03-14,28.010000228881836,3.933207554487539
|
|
|
|
|
INTC,2023-03-15,28.40999984741211,1.4280600330657034
|
|
|
|
|
INTC,2023-03-16,30.18000030517578,6.230202278318209
|
|
|
|
|
INTC,2023-03-17,29.809999465942383,-1.2259802368853712
|
|
|
|
|
INTC,2023-03-20,29.15999984741211,-2.180475109611768
|
|
|
|
|
INTC,2023-03-21,28.459999084472656,-2.4005513257969957
|
|
|
|
|
INTC,2023-03-22,28.1299991607666,-1.1595219055579586
|
|
|
|
|
INTC,2023-03-23,29.030000686645508,3.1994367320641537
|
|
|
|
|
INTC,2023-03-24,29.360000610351562,1.1367547912524145
|
|
|
|
|
INTC,2023-03-27,29.18000030517578,-0.6130800457555763
|
|
|
|
|
INTC,2023-03-28,29.290000915527344,0.37697261549394234
|
|
|
|
|
INTC,2023-03-29,31.520000457763672,7.613518171841882
|
|
|
|
|
INTC,2023-03-30,32.09000015258789,1.8083746400575418
|
|
|
|
|
INTC,2023-03-31,32.66999816894531,1.8074104506062172
|
|
|
|
|
INTC,2023-04-03,32.88999938964844,0.6734044476079948
|
|
|
|
|
INTC,2023-04-04,33.099998474121094,0.6384891710844887
|
|
|
|
|
INTC,2023-04-05,32.83000183105469,-0.8156998655981851
|
|
|
|
|
INTC,2023-04-06,32.810001373291016,-0.06092128129201457
|
|
|
|
|
INTC,2023-04-10,32.52000045776367,-0.8838796202045196
|
|
|
|
|
INTC,2023-04-11,32.349998474121094,-0.5227613199556225
|
|
|
|
|
INTC,2023-04-12,32.02000045776367,-1.0200866520021945
|
|
|
|
|
INTC,2023-04-13,32.130001068115234,0.3435371916894914
|
|
|
|
|
INTC,2023-04-14,31.889999389648438,-0.7469706520021435
|
|
|
|
|
INTC,2023-04-17,32.13999938964844,0.7839448252894954
|
|
|
|
|
INTC,2023-04-18,31.829999923706055,-0.964528537116982
|
|
|
|
|
INTC,2023-04-19,31.149999618530273,-2.1363503198419287
|
|
|
|
|
INTC,2023-04-20,30.860000610351562,-0.9309759606102808
|
|
|
|
|
INTC,2023-04-21,30.299999237060547,-1.8146512061414932
|
|
|
|
|
INTC,2023-04-24,29.65999984741211,-2.1122092599449305
|
|
|
|
|
INTC,2023-04-25,28.8799991607666,-2.6298067790231805
|
|
|
|
|
INTC,2023-04-26,29.049999237060547,0.5886429405610683
|
|
|
|
|
INTC,2023-04-27,29.860000610351562,2.7883008418728483
|
|
|
|
|
INTC,2023-04-28,31.059999465942383,4.018750271474603
|
|
|
|
|
INTC,2023-05-01,30.299999237060547,-2.44687779120919
|
|
|
|
|
INTC,2023-05-02,29.770000457763672,-1.7491709328118499
|
|
|
|
|
INTC,2023-05-03,30.649999618530273,2.9559931045856302
|
|
|
|
|
INTC,2023-05-04,31.239999771118164,1.924959738763543
|
|
|
|
|
INTC,2023-05-05,30.989999771118164,-0.8002560878093479
|
|
|
|
|
INTC,2023-05-08,30.770000457763672,-0.7099042109691367
|
|
|
|
|
INTC,2023-05-09,30.100000381469727,-2.177445779416276
|
|
|
|
|
INTC,2023-05-10,29.969999313354492,-0.43189723078962405
|
|
|
|
|
INTC,2023-05-11,28.860000610351562,-3.703699460908294
|
|
|
|
|
INTC,2023-05-12,28.950000762939453,0.3118508339726489
|
|
|
|
|
INTC,2023-05-15,29.799999237060547,2.936091370364391
|
|
|
|
|
INTC,2023-05-16,29.219999313354492,-1.9463085186416484
|
|
|
|
|
INTC,2023-05-17,28.8700008392334,-1.1978045254817382
|
|
|
|
|
INTC,2023-05-18,29.68000030517578,2.8056787059099086
|
|
|
|
|
INTC,2023-05-19,29.93000030517578,0.8423180506383021
|
|
|
|
|
INTC,2023-05-22,30.280000686645508,1.1693965182125288
|
|
|
|
|
INTC,2023-05-23 15:29:22-04:00,29.559999465942383,-2.377811110885042
|
