449 KiB
449 KiB
1 | symbol | date | Closing Price | Price change (%) |
---|---|---|---|---|
2 | ADBE | 1986-08-13 | 0.2109380066394806 | |
3 | ADBE | 1986-08-14 | 0.2226559966802597 | 5.555181935897702 |
4 | ADBE | 1986-08-15 | 0.21875 | -1.7542741891065416 |
5 | ADBE | 1986-08-18 | 0.2109380066394806 | -3.571196964808876 |
6 | ADBE | 1986-08-19 | 0.2148440033197403 | 1.8517273119659006 |
7 | ADBE | 1986-08-20 | 0.2148440033197403 | 0.0 |
8 | ADBE | 1986-08-21 | 0.2226559966802597 | 3.6361235314039675 |
9 | ADBE | 1986-08-22 | 0.2226559966802597 | 0.0 |
10 | ADBE | 1986-08-25 | 0.2148440033197403 | -3.508548378213072 |
11 | ADBE | 1986-08-26 | 0.2148440033197403 | 0.0 |
12 | ADBE | 1986-08-27 | 0.2148440033197403 | 0.0 |
13 | ADBE | 1986-08-28 | 0.2070309966802597 | -3.6365951661461726 |
14 | ADBE | 1986-08-29 | 0.2070309966802597 | 0.0 |
15 | ADBE | 1986-09-02 | 0.2226559966802597 | 7.547179045914265 |
16 | ADBE | 1986-09-03 | 0.2226559966802597 | 0.0 |
17 | ADBE | 1986-09-04 | 0.25 | 12.280829498163959 |
18 | ADBE | 1986-09-05 | 0.2460940033197403 | -1.5623986721038818 |
19 | ADBE | 1986-09-08 | 0.2421880066394806 | -1.587197017224673 |
20 | ADBE | 1986-09-09 | 0.25 | 3.2255905108250493 |
21 | ADBE | 1986-09-10 | 0.2617189884185791 | 4.687595367431641 |
22 | ADBE | 1986-09-11 | 0.2304690033197403 | -11.940281936616415 |
23 | ADBE | 1986-09-12 | 0.234375 | 1.694803476387996 |
24 | ADBE | 1986-09-15 | 0.2578130066394806 | 10.000216166178388 |
25 | ADBE | 1986-09-16 | 0.2695310115814209 | 4.5451566213362105 |
26 | ADBE | 1986-09-17 | 0.2890630066394806 | 7.246659649091769 |
27 | ADBE | 1986-09-18 | 0.2890630066394806 | 0.0 |
28 | ADBE | 1986-09-19 | 0.2890630066394806 | 0.0 |
29 | ADBE | 1986-09-22 | 0.2773439884185791 | -4.05413973830192 |
30 | ADBE | 1986-09-23 | 0.2695310115814209 | -2.8170709167730457 |
31 | ADBE | 1986-09-24 | 0.2734380066394806 | 1.4495530718844352 |
32 | ADBE | 1986-09-25 | 0.265625 | -2.8573228482395296 |
33 | ADBE | 1986-09-26 | 0.265625 | 0.0 |
34 | ADBE | 1986-09-29 | 0.2695310115814209 | 1.4704984777113905 |
35 | ADBE | 1986-09-30 | 0.2695310115814209 | 0.0 |
36 | ADBE | 1986-10-01 | 0.2695310115814209 | 0.0 |
37 | ADBE | 1986-10-02 | 0.2695310115814209 | 0.0 |
38 | ADBE | 1986-10-03 | 0.2695310115814209 | 0.0 |
39 | ADBE | 1986-10-06 | 0.2734380066394806 | 1.4495530718844352 |
40 | ADBE | 1986-10-07 | 0.2734380066394806 | 0.0 |
41 | ADBE | 1986-10-08 | 0.2734380066394806 | 0.0 |
42 | ADBE | 1986-10-09 | 0.2734380066394806 | 0.0 |
43 | ADBE | 1986-10-10 | 0.2734380066394806 | 0.0 |
44 | ADBE | 1986-10-13 | 0.2773439884185791 | 1.4284706896098953 |
45 | ADBE | 1986-10-14 | 0.2773439884185791 | 0.0 |
46 | ADBE | 1986-10-15 | 0.2773439884185791 | 0.0 |
47 | ADBE | 1986-10-16 | 0.2773439884185791 | 0.0 |
48 | ADBE | 1986-10-17 | 0.2773439884185791 | 0.0 |
49 | ADBE | 1986-10-20 | 0.2773439884185791 | 0.0 |
50 | ADBE | 1986-10-21 | 0.2851560115814209 | 2.8167270570334413 |
51 | ADBE | 1986-10-22 | 0.2890630066394806 | 1.3701254398924334 |
52 | ADBE | 1986-10-23 | 0.2929689884185791 | 1.3512561930728362 |
53 | ADBE | 1986-10-24 | 0.3164060115814209 | 7.9998307293044135 |
54 | ADBE | 1986-10-27 | 0.3203130066394806 | 1.2348043068247216 |
55 | ADBE | 1986-10-28 | 0.3203130066394806 | 0.0 |
56 | ADBE | 1986-10-29 | 0.3515630066394806 | 9.75608212974397 |
57 | ADBE | 1986-10-30 | 0.3710939884185791 | 5.5554712555769825 |
58 | ADBE | 1986-10-31 | 0.36523398756980896 | -1.5791150036524648 |
59 | ADBE | 1986-11-03 | 0.3515630066394806 | -3.7430746851606633 |
60 | ADBE | 1986-11-04 | 0.34375 | -2.2223631303428415 |
61 | ADBE | 1986-11-05 | 0.3398439884185791 | -1.136294278231531 |
62 | ADBE | 1986-11-06 | 0.3476560115814209 | 2.2987086513414745 |
63 | ADBE | 1986-11-07 | 0.3515630066394806 | 1.1238105851492541 |
64 | ADBE | 1986-11-10 | 0.359375 | 2.2220749091870218 |
65 | ADBE | 1986-11-11 | 0.359375 | 0.0 |
66 | ADBE | 1986-11-12 | 0.359375 | 0.0 |
67 | ADBE | 1986-11-13 | 0.3554689884185791 | -1.0868901791779906 |
68 | ADBE | 1986-11-14 | 0.359375 | 1.098833290295742 |
69 | ADBE | 1986-11-17 | 0.3554689884185791 | -1.0868901791779906 |
70 | ADBE | 1986-11-18 | 0.3476560115814209 | -2.1979348668126564 |
71 | ADBE | 1986-11-19 | 0.3476560115814209 | 0.0 |
72 | ADBE | 1986-11-20 | 0.3476560115814209 | 0.0 |
73 | ADBE | 1986-11-21 | 0.3476560115814209 | 0.0 |
74 | ADBE | 1986-11-24 | 0.3476560115814209 | 0.0 |
75 | ADBE | 1986-11-25 | 0.3476560115814209 | 0.0 |
76 | ADBE | 1986-11-26 | 0.36914101243019104 | 6.179959538464175 |
77 | ADBE | 1986-11-28 | 0.3828130066394806 | 3.7037321101986986 |
78 | ADBE | 1986-12-01 | 0.38085898756980896 | -0.5104369589802982 |
79 | ADBE | 1986-12-02 | 0.3867189884185791 | 1.5386274290549729 |
80 | ADBE | 1986-12-03 | 0.3828130066394806 | -1.0100310292678771 |
81 | ADBE | 1986-12-04 | 0.3867189884185791 | 1.0203367470157598 |
82 | ADBE | 1986-12-05 | 0.3945310115814209 | 2.0200774714445036 |
83 | ADBE | 1986-12-08 | 0.4140630066394806 | 4.950686887646305 |
84 | ADBE | 1986-12-09 | 0.3984380066394806 | -3.7735802883749225 |
85 | ADBE | 1986-12-10 | 0.3984380066394806 | 0.0 |
86 | ADBE | 1986-12-11 | 0.3710939884185791 | -6.862803689720098 |
87 | ADBE | 1986-12-12 | 0.375 | 1.052566655166376 |
88 | ADBE | 1986-12-15 | 0.3710939884185791 | -1.0416030883789062 |
89 | ADBE | 1986-12-16 | 0.3671880066394806 | -1.0525586242299156 |
90 | ADBE | 1986-12-17 | 0.3632810115814209 | -1.0640312285296716 |
91 | ADBE | 1986-12-18 | 0.3671880066394806 | 1.075474614280525 |
92 | ADBE | 1986-12-19 | 0.3671880066394806 | 0.0 |
93 | ADBE | 1986-12-22 | 0.3671880066394806 | 0.0 |
94 | ADBE | 1986-12-23 | 0.3828130066394806 | 4.255313277522488 |
95 | ADBE | 1986-12-24 | 0.3945310115814209 | 3.0610258112196087 |
96 | ADBE | 1986-12-26 | 0.3984380066394806 | 0.9902884547399848 |
97 | ADBE | 1986-12-29 | 0.3867189884185791 | -2.9412400487951573 |
98 | ADBE | 1986-12-30 | 0.390625 | 1.0100387357222518 |
99 | ADBE | 1986-12-31 | 0.3984380066394806 | 2.0001296997070206 |
100 | ADBE | 1987-01-02 | 0.40625 | 1.9606546640486444 |
101 | ADBE | 1987-01-05 | 0.4179689884185791 | 2.884674072265625 |
102 | ADBE | 1987-01-06 | 0.421875 | 0.934521863978377 |
103 | ADBE | 1987-01-07 | 0.4257810115814209 | 0.925869411892366 |
104 | ADBE | 1987-01-08 | 0.4414060115814209 | 3.669726825526154 |
105 | ADBE | 1987-01-09 | 0.4414060115814209 | 0.0 |
106 | ADBE | 1987-01-12 | 0.4609380066394806 | 4.424949943042833 |
107 | ADBE | 1987-01-13 | 0.46875 | 1.694803476387996 |
108 | ADBE | 1987-01-14 | 0.4804689884185791 | 2.50005086263021 |
109 | ADBE | 1987-01-15 | 0.484375 | 0.8129581045963397 |
110 | ADBE | 1987-01-16 | 0.4882810115814209 | 0.8064023910030249 |
111 | ADBE | 1987-01-19 | 0.5078129768371582 | 4.000148437572482 |
112 | ADBE | 1987-01-20 | 0.5429689884185791 | 6.923023472221046 |
113 | ADBE | 1987-01-21 | 0.5390629768371582 | -0.7193802343661182 |
114 | ADBE | 1987-01-22 | 0.53125 | -1.4493625370080587 |
115 | ADBE | 1987-01-23 | 0.5703129768371582 | 7.353030934053306 |
116 | ADBE | 1987-01-26 | 0.5546879768371582 | -2.7397237367196348 |
117 | ADBE | 1987-01-27 | 0.5625 | 1.4083635285167206 |
118 | ADBE | 1987-01-28 | 0.5625 | 0.0 |
119 | ADBE | 1987-01-29 | 0.5390629768371582 | -4.166581895616317 |
120 | ADBE | 1987-01-30 | 0.53125 | -1.4493625370080587 |
121 | ADBE | 1987-02-02 | 0.5390629768371582 | 1.4706779928768343 |
122 | ADBE | 1987-02-03 | 0.5546879768371582 | 2.8985481606762287 |
123 | ADBE | 1987-02-04 | 0.5625 | 1.4083635285167206 |
124 | ADBE | 1987-02-05 | 0.578125 | 2.777777777777768 |
125 | ADBE | 1987-02-06 | 0.578125 | 0.0 |
126 | ADBE | 1987-02-09 | 0.578125 | 0.0 |
127 | ADBE | 1987-02-10 | 0.5859379768371582 | 1.351433831292237 |
128 | ADBE | 1987-02-11 | 0.6328129768371582 | 7.9999934895886415 |
129 | ADBE | 1987-02-12 | 0.6679689884185791 | 5.5555136933400195 |
130 | ADBE | 1987-02-13 | 0.6992189884185791 | 4.678360903248602 |
131 | ADBE | 1987-02-17 | 0.7109379768371582 | 1.6760111800001143 |
132 | ADBE | 1987-02-18 | 0.71875 | 1.098833290295742 |
133 | ADBE | 1987-02-19 | 0.6914060115814209 | -3.804380997367529 |
134 | ADBE | 1987-02-20 | 0.6289060115814209 | -9.03955113971987 |
135 | ADBE | 1987-02-23 | 0.6484379768371582 | 3.1057049695904615 |
136 | ADBE | 1987-02-24 | 0.6875 | 6.024018419367105 |
137 | ADBE | 1987-02-25 | 0.6953129768371582 | 1.1364329944957285 |
138 | ADBE | 1987-02-26 | 0.6953129768371582 | 0.0 |
139 | ADBE | 1987-02-27 | 0.7109379768371582 | 2.2471894701397765 |
140 | ADBE | 1987-03-02 | 0.7148439884185791 | 0.549416645147871 |
141 | ADBE | 1987-03-03 | 0.796875 | 11.475372656192405 |
142 | ADBE | 1987-03-04 | 0.859375 | 7.843137254901955 |
143 | ADBE | 1987-03-05 | 0.8671879768371582 | 0.9091463955965828 |
144 | ADBE | 1987-03-06 | 0.859375 | -0.9009553921231706 |
145 | ADBE | 1987-03-09 | 0.8828129768371582 | 2.7273282137784127 |
146 | ADBE | 1987-03-10 | 0.890625 | 0.8849012608344031 |
147 | ADBE | 1987-03-11 | 0.9257810115814209 | 3.9473416512472603 |
148 | ADBE | 1987-03-12 | 0.9609379768371582 | 3.797546592112755 |
149 | ADBE | 1987-03-13 | 1.046875 | 8.943035371096041 |
150 | ADBE | 1987-03-16 | 1.09375 | 4.477611940298498 |
151 | ADBE | 1987-03-17 | 1.046875 | -4.285714285714281 |
152 | ADBE | 1987-03-18 | 1.003906011581421 | -4.1045003862523295 |
153 | ADBE | 1987-03-19 | 1.015625 | 1.1673392014177164 |
154 | ADBE | 1987-03-20 | 0.9765629768371582 | -3.846106896033652 |
155 | ADBE | 1987-03-23 | 0.890625 | -8.800044531228258 |
156 | ADBE | 1987-03-24 | 0.921875 | 3.5087719298245723 |
157 | ADBE | 1987-03-25 | 0.9375 | 1.6949152542372836 |
158 | ADBE | 1987-03-26 | 1.0 | 6.666666666666665 |
159 | ADBE | 1987-03-27 | 1.03125 | 3.125 |
160 | ADBE | 1987-03-30 | 0.984375 | -4.545454545454541 |
161 | ADBE | 1987-03-31 | 1.078125 | 9.523809523809534 |
162 | ADBE | 1987-04-01 | 1.125 | 4.347826086956519 |
163 | ADBE | 1987-04-02 | 1.25 | 11.111111111111116 |
164 | ADBE | 1987-04-03 | 1.234375 | -1.2499999999999956 |
165 | ADBE | 1987-04-06 | 1.3046879768371582 | 5.6962411614913 |
166 | ADBE | 1987-04-07 | 1.3203129768371582 | 1.1976043527187397 |
167 | ADBE | 1987-04-08 | 1.3203129768371582 | 0.0 |
168 | ADBE | 1987-04-09 | 1.2578129768371582 | -4.733726101043123 |
169 | ADBE | 1987-04-10 | 1.234375 | -1.8633912408897446 |
170 | ADBE | 1987-04-13 | 1.21875 | -1.2658227848101222 |
171 | ADBE | 1987-04-14 | 1.125 | -7.692307692307687 |
172 | ADBE | 1987-04-15 | 1.15625 | 2.777777777777768 |
173 | ADBE | 1987-04-16 | 1.265625 | 9.459459459459453 |
174 | ADBE | 1987-04-20 | 1.203125 | -4.938271604938271 |
175 | ADBE | 1987-04-21 | 1.265625 | 5.1948051948051965 |
176 | ADBE | 1987-04-22 | 1.3125 | 3.703703703703698 |
177 | ADBE | 1987-04-23 | 1.296875 | -1.1904761904761862 |
178 | ADBE | 1987-04-24 | 1.296875 | 0.0 |
179 | ADBE | 1987-04-27 | 1.296875 | 0.0 |
180 | ADBE | 1987-04-28 | 1.4296879768371582 | 10.241000623588103 |
181 | ADBE | 1987-04-29 | 1.515625 | 6.010893604418266 |
182 | ADBE | 1987-04-30 | 1.515625 | 0.0 |
183 | ADBE | 1987-05-01 | 1.5234379768371582 | 0.5154953789465289 |
184 | ADBE | 1987-05-04 | 1.511718988418579 | -0.7692461784961635 |
185 | ADBE | 1987-05-05 | 1.6875 | 11.627889371509891 |
186 | ADBE | 1987-05-06 | 1.6640629768371582 | -1.388860631872102 |
187 | ADBE | 1987-05-07 | 1.6875 | 1.4084216456391463 |
188 | ADBE | 1987-05-08 | 1.6875 | 0.0 |
189 | ADBE | 1987-05-11 | 1.6484379768371582 | -2.314786557798032 |
190 | ADBE | 1987-05-12 | 1.609375 | -2.36969648758687 |
191 | ADBE | 1987-05-13 | 1.640625 | 1.9417475728155331 |
192 | ADBE | 1987-05-14 | 1.65625 | 0.952380952380949 |
193 | ADBE | 1987-05-15 | 1.59375 | -3.7735849056603765 |
194 | ADBE | 1987-05-18 | 1.59375 | 0.0 |
195 | ADBE | 1987-05-19 | 1.46875 | -7.843137254901967 |
196 | ADBE | 1987-05-20 | 1.4765629768371582 | 0.5319473591256729 |
197 | ADBE | 1987-05-21 | 1.5175780057907104 | 2.7777365135761123 |
198 | ADBE | 1987-05-22 | 1.515625 | -0.1286922835767368 |
199 | ADBE | 1987-05-26 | 1.5078129768371582 | -0.515432456105025 |
200 | ADBE | 1987-05-27 | 1.5078129768371582 | 0.0 |
201 | ADBE | 1987-05-28 | 1.5078129768371582 | 0.0 |
202 | ADBE | 1987-05-29 | 1.5 | -0.518166175592083 |
203 | ADBE | 1987-06-01 | 1.484375 | -1.041666666666663 |
204 | ADBE | 1987-06-02 | 1.484375 | 0.0 |
205 | ADBE | 1987-06-03 | 1.390625 | -6.315789473684208 |
206 | ADBE | 1987-06-04 | 1.328125 | -4.49438202247191 |
207 | ADBE | 1987-06-05 | 1.25 | -5.882352941176472 |
208 | ADBE | 1987-06-08 | 1.078125 | -13.749999999999996 |
209 | ADBE | 1987-06-09 | 1.1953129768371582 | 10.869609445765406 |
210 | ADBE | 1987-06-10 | 1.140625 | -4.575201465800582 |
211 | ADBE | 1987-06-11 | 1.03125 | -9.589041095890416 |
212 | ADBE | 1987-06-12 | 1.0546879768371582 | 2.272773511482007 |
213 | ADBE | 1987-06-15 | 0.984375 | -6.666708863792648 |
214 | ADBE | 1987-06-16 | 1.140625 | 15.873015873015884 |
215 | ADBE | 1987-06-17 | 1.1875 | 4.109589041095885 |
216 | ADBE | 1987-06-18 | 1.171875 | -1.3157894736842146 |
217 | ADBE | 1987-06-19 | 1.15625 | -1.3333333333333308 |
218 | ADBE | 1987-06-22 | 1.15625 | 0.0 |
219 | ADBE | 1987-06-23 | 1.15625 | 0.0 |
220 | ADBE | 1987-06-24 | 1.140625 | -1.3513513513513487 |
221 | ADBE | 1987-06-25 | 1.058593988418579 | -7.191759919467033 |
222 | ADBE | 1987-06-26 | 1.125 | 6.273038795603214 |
223 | ADBE | 1987-06-29 | 1.09375 | -2.777777777777779 |
224 | ADBE | 1987-06-30 | 1.0859379768371582 | -0.7142421177455338 |
225 | ADBE | 1987-07-01 | 1.09375 | 0.7193802343661071 |
226 | ADBE | 1987-07-02 | 1.109375 | 1.4285714285714235 |
227 | ADBE | 1987-07-06 | 1.046875 | -5.633802816901412 |
228 | ADBE | 1987-07-07 | 0.9453129768371582 | -9.701446988689366 |
229 | ADBE | 1987-07-08 | 1.046875 | 10.743745791224569 |
230 | ADBE | 1987-07-09 | 1.078125 | 2.9850746268656803 |
231 | ADBE | 1987-07-10 | 1.0390629768371582 | -3.62314417742301 |
232 | ADBE | 1987-07-13 | 1.015625 | -2.25568395368122 |
233 | ADBE | 1987-07-14 | 1.125 | 10.769230769230775 |
234 | ADBE | 1987-07-15 | 1.078125 | -4.1666666666666625 |
235 | ADBE | 1987-07-16 | 1.046875 | -2.898550724637683 |
236 | ADBE | 1987-07-17 | 1.046875 | 0.0 |
237 | ADBE | 1987-07-20 | 1.03125 | -1.4925373134328401 |
238 | ADBE | 1987-07-21 | 1.0390629768371582 | 0.7576219963304931 |
239 | ADBE | 1987-07-22 | 1.015625 | -2.25568395368122 |
240 | ADBE | 1987-07-23 | 0.9921879768371582 | -2.307645357572119 |
241 | ADBE | 1987-07-24 | 1.0078129768371582 | 1.5748023927692145 |
242 | ADBE | 1987-07-27 | 1.0859379768371582 | 7.751934316740128 |
243 | ADBE | 1987-07-28 | 1.042968988418579 | -3.9568547500040574 |
244 | ADBE | 1987-07-29 | 1.0 | -4.119872105088341 |
245 | ADBE | 1987-07-30 | 1.0234379768371582 | 2.3437976837158203 |
246 | ADBE | 1987-07-31 | 1.03125 | 0.7633118312635023 |
247 | ADBE | 1987-08-03 | 1.0 | -3.0303030303030276 |
248 | ADBE | 1987-08-04 | 0.9921879768371582 | -0.7812023162841797 |
249 | ADBE | 1987-08-05 | 1.015625 | 2.362155529998766 |
250 | ADBE | 1987-08-06 | 1.0625 | 4.615384615384621 |
251 | ADBE | 1987-08-07 | 1.140625 | 7.352941176470584 |
252 | ADBE | 1987-08-10 | 1.15625 | 1.3698630136986356 |
253 | ADBE | 1987-08-11 | 1.2109379768371582 | 4.7297709697001755 |
254 | ADBE | 1987-08-12 | 1.15625 | -4.516166631423801 |
255 | ADBE | 1987-08-13 | 1.15625 | 0.0 |
256 | ADBE | 1987-08-14 | 1.1328129768371582 | -2.02698578705659 |
257 | ADBE | 1987-08-17 | 1.15625 | 2.068922553154229 |
258 | ADBE | 1987-08-18 | 1.09375 | -5.405405405405405 |
259 | ADBE | 1987-08-19 | 1.1015629768371582 | 0.7143293108258897 |
260 | ADBE | 1987-08-20 | 1.15625 | 4.964493570749884 |
261 | ADBE | 1987-08-21 | 1.1171879768371582 | -3.3783371384079386 |
262 | ADBE | 1987-08-24 | 1.1015629768371582 | -1.3986008016516172 |
263 | ADBE | 1987-08-25 | 1.160156011581421 | 5.319081702663686 |
264 | ADBE | 1987-08-26 | 1.109375 | -4.377084726062042 |
265 | ADBE | 1987-08-27 | 1.109375 | 0.0 |
266 | ADBE | 1987-08-28 | 1.0546879768371582 | -4.929534482284326 |
267 | ADBE | 1987-08-31 | 1.0078129768371582 | -4.4444424350574945 |
268 | ADBE | 1987-09-01 | 1.046875 | 3.875919844317832 |
269 | ADBE | 1987-09-02 | 1.0390629768371582 | -0.7462231080923476 |
270 | ADBE | 1987-09-03 | 1.046875 | 0.7518334631285928 |
271 | ADBE | 1987-09-04 | 1.0546879768371582 | 0.7463142053404814 |
272 | ADBE | 1987-09-08 | 1.015625 | -3.703747240420985 |
273 | ADBE | 1987-09-09 | 1.0488280057907104 | 3.269219031700721 |
274 | ADBE | 1987-09-10 | 1.140625 | 8.752340107478718 |
275 | ADBE | 1987-09-11 | 1.125 | -1.3698630136986356 |
276 | ADBE | 1987-09-14 | 1.1015629768371582 | -2.0832909478081585 |
277 | ADBE | 1987-09-15 | 1.0703129768371582 | -2.8368782046148566 |
278 | ADBE | 1987-09-16 | 1.0859379768371582 | 1.4598533642162126 |
279 | ADBE | 1987-09-17 | 1.171875 | 7.9136216796779735 |
280 | ADBE | 1987-09-18 | 1.1875 | 1.333333333333342 |
281 | ADBE | 1987-09-21 | 1.140625 | -3.9473684210526327 |
282 | ADBE | 1987-09-22 | 1.1640629768371582 | 2.054836325449494 |
283 | ADBE | 1987-09-23 | 1.1640629768371582 | 0.0 |
284 | ADBE | 1987-09-24 | 1.15625 | -0.6711816278520133 |
285 | ADBE | 1987-09-25 | 1.1875 | 2.7027027027026973 |
286 | ADBE | 1987-09-28 | 1.2265629768371582 | 3.2895138389185785 |
287 | ADBE | 1987-09-29 | 1.2421879768371582 | 1.2738848550843285 |
288 | ADBE | 1987-09-30 | 1.203125 | -3.1446912677918326 |
289 | ADBE | 1987-10-01 | 1.265625 | 5.1948051948051965 |
290 | ADBE | 1987-10-02 | 1.390625 | 9.876543209876543 |
291 | ADBE | 1987-10-05 | 1.40625 | 1.1235955056179803 |
292 | ADBE | 1987-10-06 | 1.3359379768371582 | -4.999966091579866 |
293 | ADBE | 1987-10-07 | 1.28125 | -4.093601483403619 |
294 | ADBE | 1987-10-08 | 1.21875 | -4.878048780487809 |
295 | ADBE | 1987-10-09 | 1.21875 | 0.0 |
296 | ADBE | 1987-10-12 | 1.1953129768371582 | -1.9230377979767677 |
297 | ADBE | 1987-10-13 | 1.1953129768371582 | 0.0 |
298 | ADBE | 1987-10-14 | 1.21875 | 1.9607436392815814 |
299 | ADBE | 1987-10-15 | 1.234375 | 1.2820512820512775 |
300 | ADBE | 1987-10-16 | 1.1875 | -3.797468354430378 |
301 | ADBE | 1987-10-19 | 0.9375 | -21.052631578947366 |
302 | ADBE | 1987-10-20 | 0.828125 | -11.66666666666667 |
303 | ADBE | 1987-10-21 | 0.8828129768371582 | 6.603831165241747 |
304 | ADBE | 1987-10-22 | 0.78125 | -11.504472578215431 |
305 | ADBE | 1987-10-23 | 0.671875 | -14.000000000000002 |
306 | ADBE | 1987-10-26 | 0.515625 | -23.25581395348837 |
307 | ADBE | 1987-10-27 | 0.4609380066394806 | -10.605962348706798 |
308 | ADBE | 1987-10-28 | 0.4609380066394806 | 0.0 |
309 | ADBE | 1987-10-29 | 0.609375 | 32.203244519304384 |
310 | ADBE | 1987-10-30 | 0.703125 | 15.384615384615374 |
311 | ADBE | 1987-11-02 | 0.78125 | 11.111111111111116 |
312 | ADBE | 1987-11-03 | 0.734375 | -6.000000000000005 |
313 | ADBE | 1987-11-04 | 0.734375 | 0.0 |
314 | ADBE | 1987-11-05 | 0.75 | 2.127659574468077 |
315 | ADBE | 1987-11-06 | 0.6953129768371582 | -7.291603088378906 |
316 | ADBE | 1987-11-09 | 0.71875 | 3.3707156264294325 |
317 | ADBE | 1987-11-10 | 0.703125 | -2.1739130434782594 |
318 | ADBE | 1987-11-11 | 0.71875 | 2.2222222222222143 |
319 | ADBE | 1987-11-12 | 0.78125 | 8.695652173913038 |
320 | ADBE | 1987-11-13 | 0.734375 | -6.000000000000005 |
321 | ADBE | 1987-11-16 | 0.734375 | 0.0 |
322 | ADBE | 1987-11-17 | 0.71875 | -2.127659574468088 |
323 | ADBE | 1987-11-18 | 0.734375 | 2.1739130434782705 |
324 | ADBE | 1987-11-19 | 0.6953129768371582 | -5.31908400515293 |
325 | ADBE | 1987-11-20 | 0.6875 | -1.1236633138500984 |
326 | ADBE | 1987-11-23 | 0.7265629768371582 | 5.681887539950292 |
327 | ADBE | 1987-11-24 | 0.765625 | 5.376274928414992 |
328 | ADBE | 1987-11-25 | 0.828125 | 8.163265306122458 |
329 | ADBE | 1987-11-27 | 0.8125 | -1.8867924528301883 |
330 | ADBE | 1987-11-30 | 0.7578129768371582 | -6.73071054311899 |
331 | ADBE | 1987-12-01 | 0.7578129768371582 | 0.0 |
332 | ADBE | 1987-12-02 | 0.78125 | 3.0927186362867065 |
333 | ADBE | 1987-12-03 | 0.7578129768371582 | -2.9999389648437513 |
334 | ADBE | 1987-12-04 | 0.75 | -1.0309901091647644 |
335 | ADBE | 1987-12-07 | 0.734375 | -2.083333333333337 |
336 | ADBE | 1987-12-08 | 0.765625 | 4.255319148936176 |
337 | ADBE | 1987-12-09 | 0.828125 | 8.163265306122458 |
338 | ADBE | 1987-12-10 | 0.8515629768371582 | 2.8302462595813704 |
339 | ADBE | 1987-12-11 | 0.859375 | 0.9173746834153063 |
340 | ADBE | 1987-12-14 | 0.921875 | 7.272727272727275 |
341 | ADBE | 1987-12-15 | 0.921875 | 0.0 |
342 | ADBE | 1987-12-16 | 0.921875 | 0.0 |
343 | ADBE | 1987-12-17 | 0.8828129768371582 | -4.237236410884537 |
344 | ADBE | 1987-12-18 | 0.890625 | 0.8849012608344031 |
345 | ADBE | 1987-12-21 | 0.8984379768371582 | 0.8772465220668879 |
346 | ADBE | 1987-12-22 | 0.875 | -2.6087473416549822 |
347 | ADBE | 1987-12-23 | 0.8515629768371582 | -2.678516932896202 |
348 | ADBE | 1987-12-24 | 0.84375 | -0.9174866744649735 |
349 | ADBE | 1987-12-28 | 0.84375 | 0.0 |
350 | ADBE | 1987-12-29 | 0.8671879768371582 | 2.777834291811332 |
351 | ADBE | 1987-12-30 | 0.90625 | 4.504447041033743 |
352 | ADBE | 1987-12-31 | 0.921875 | 1.724137931034475 |
353 | ADBE | 1988-01-04 | 0.9296879768371582 | 0.8475093518273358 |
354 | ADBE | 1988-01-05 | 0.9648439884185791 | 3.7814850204929362 |
355 | ADBE | 1988-01-06 | 0.90625 | -6.072897703867874 |
356 | ADBE | 1988-01-07 | 0.90625 | 0.0 |
357 | ADBE | 1988-01-08 | 0.8359379768371582 | -7.758568073141159 |
358 | ADBE | 1988-01-11 | 0.8125 | -2.8037937606134045 |
359 | ADBE | 1988-01-12 | 0.8984379768371582 | 10.576981764573311 |
360 | ADBE | 1988-01-13 | 0.8984379768371582 | 0.0 |
361 | ADBE | 1988-01-14 | 0.8828129768371582 | -1.7391295117561656 |
362 | ADBE | 1988-01-15 | 0.921875 | 4.42472235770579 |
363 | ADBE | 1988-01-18 | 0.8925780057907104 | -3.1779790328720914 |
364 | ADBE | 1988-01-19 | 0.8828129768371582 | -1.0940252717634102 |
365 | ADBE | 1988-01-20 | 0.7773439884185791 | -11.946923208632631 |
366 | ADBE | 1988-01-21 | 0.78125 | 0.5024817377654367 |
367 | ADBE | 1988-01-22 | 0.796875 | 2.0000000000000018 |
368 | ADBE | 1988-01-25 | 0.828125 | 3.9215686274509887 |
369 | ADBE | 1988-01-26 | 0.8046879768371582 | -2.8301310989091943 |
370 | ADBE | 1988-01-27 | 0.8046879768371582 | 0.0 |
371 | ADBE | 1988-01-28 | 0.8203129768371582 | 1.9417464221864522 |
372 | ADBE | 1988-01-29 | 0.828125 | 0.9523222700879685 |
373 | ADBE | 1988-02-01 | 0.8203129768371582 | -0.9433386460790061 |
374 | ADBE | 1988-02-02 | 0.8125 | -0.9524385274608638 |
375 | ADBE | 1988-02-03 | 0.765625 | -5.769230769230771 |
376 | ADBE | 1988-02-04 | 0.75 | -2.0408163265306145 |
377 | ADBE | 1988-02-05 | 0.7617189884185791 | 1.5625317891438728 |
378 | ADBE | 1988-02-08 | 0.75 | -1.538492356992327 |
379 | ADBE | 1988-02-09 | 0.8046879768371582 | 7.29173024495442 |
380 | ADBE | 1988-02-10 | 0.828125 | 2.9125603758815233 |
381 | ADBE | 1988-02-11 | 0.796875 | -3.7735849056603765 |
382 | ADBE | 1988-02-12 | 0.8125 | 1.9607843137254832 |
383 | ADBE | 1988-02-16 | 0.8125 | 0.0 |
384 | ADBE | 1988-02-17 | 0.8046879768371582 | -0.9614797738882186 |
385 | ADBE | 1988-02-18 | 0.84375 | 4.8543067980679755 |
386 | ADBE | 1988-02-19 | 0.890625 | 5.555555555555558 |
387 | ADBE | 1988-02-22 | 0.9140629768371582 | 2.631632486979174 |
388 | ADBE | 1988-02-23 | 0.9296879768371582 | 1.709400817661999 |
389 | ADBE | 1988-02-24 | 0.9375 | 0.8402844134242304 |
390 | ADBE | 1988-02-25 | 0.9453129768371582 | 0.8333841959635491 |
391 | ADBE | 1988-02-26 | 0.8984379768371582 | -4.958675184681693 |
392 | ADBE | 1988-02-29 | 0.90625 | 0.8695116818573378 |
393 | ADBE | 1988-03-01 | 0.9375 | 3.4482758620689724 |
394 | ADBE | 1988-03-02 | 0.96875 | 3.3333333333333437 |
395 | ADBE | 1988-03-03 | 1.0078129768371582 | 4.032307286416326 |
396 | ADBE | 1988-03-04 | 1.0 | -0.7752407457262356 |
397 | ADBE | 1988-03-07 | 1.0 | 0.0 |
398 | ADBE | 1988-03-08 | 1.0234379768371582 | 2.3437976837158203 |
399 | ADBE | 1988-03-09 | 1.03125 | 0.7633118312635023 |
400 | ADBE | 1988-03-10 | 0.96875 | -6.060606060606055 |
401 | ADBE | 1988-03-11 | 0.9609379768371582 | -0.8064023910030249 |
402 | ADBE | 1988-03-14 | 1.0 | 4.0649890111962295 |
403 | ADBE | 1988-03-15 | 1.0 | 0.0 |
404 | ADBE | 1988-03-16 | 0.9726560115814209 | -2.73439884185791 |
405 | ADBE | 1988-03-17 | 0.9296879768371582 | -4.417598229244668 |
406 | ADBE | 1988-03-18 | 0.9375 | 0.8402844134242304 |
407 | ADBE | 1988-03-21 | 1.015625 | 8.333333333333325 |
408 | ADBE | 1988-03-22 | 1.0390629768371582 | 2.307739257812491 |
409 | ADBE | 1988-03-23 | 1.015625 | -2.25568395368122 |
410 | ADBE | 1988-03-24 | 1.0234379768371582 | 0.7692777193509581 |
411 | ADBE | 1988-03-25 | 0.984375 | -3.8168387065212084 |
412 | ADBE | 1988-03-28 | 0.984375 | 0.0 |
413 | ADBE | 1988-03-29 | 1.0 | 1.5873015873015817 |
414 | ADBE | 1988-03-30 | 0.9765629768371582 | -2.3437023162841797 |
415 | ADBE | 1988-03-31 | 0.96875 | -0.8000484374763528 |
416 | ADBE | 1988-04-04 | 0.9296879768371582 | -4.032208842615925 |
417 | ADBE | 1988-04-05 | 0.9375 | 0.8402844134242304 |
418 | ADBE | 1988-04-06 | 0.9921879768371582 | 5.833384195963531 |
419 | ADBE | 1988-04-07 | 0.9921879768371582 | 0.0 |
420 | ADBE | 1988-04-08 | 1.046875 | 5.511760315537195 |
421 | ADBE | 1988-04-11 | 1.0703129768371582 | 2.2388515187733216 |
422 | ADBE | 1988-04-12 | 1.0703129768371582 | 0.0 |
423 | ADBE | 1988-04-13 | 1.0390629768371582 | -2.9197067284324363 |
424 | ADBE | 1988-04-14 | 0.9921879768371582 | -4.511276125214714 |
425 | ADBE | 1988-04-15 | 1.03125 | 3.9369579227679807 |
426 | ADBE | 1988-04-18 | 1.0546879768371582 | 2.272773511482007 |
427 | ADBE | 1988-04-19 | 1.058593988418579 | 0.3703475973182435 |
428 | ADBE | 1988-04-20 | 1.046875 | -1.1070333429803347 |
429 | ADBE | 1988-04-21 | 1.046875 | 0.0 |
430 | ADBE | 1988-04-22 | 1.0625 | 1.4925373134328401 |
431 | ADBE | 1988-04-25 | 1.0703129768371582 | 0.7353389964384283 |
432 | ADBE | 1988-04-26 | 1.09375 | 2.1897354951352366 |
433 | ADBE | 1988-04-27 | 1.109375 | 1.4285714285714235 |
434 | ADBE | 1988-04-28 | 1.1171879768371582 | 0.7042683346170753 |
435 | ADBE | 1988-04-29 | 1.09375 | -2.097943884386655 |
436 | ADBE | 1988-05-02 | 1.1328129768371582 | 3.571472167968759 |
437 | ADBE | 1988-05-03 | 1.140625 | 0.6896127889224113 |
438 | ADBE | 1988-05-04 | 1.1484379768371582 | 0.6849733117508583 |
439 | ADBE | 1988-05-05 | 1.1328129768371582 | -1.3605436527823533 |
440 | ADBE | 1988-05-06 | 1.1328129768371582 | 0.0 |
441 | ADBE | 1988-05-09 | 1.09375 | -3.448316503773019 |
442 | ADBE | 1988-05-10 | 1.1015629768371582 | 0.7143293108258897 |
443 | ADBE | 1988-05-11 | 1.09375 | -0.7092628384798405 |
444 | ADBE | 1988-05-12 | 1.078125 | -1.4285714285714235 |
445 | ADBE | 1988-05-13 | 1.0546879768371582 | -2.173868815104163 |
446 | ADBE | 1988-05-16 | 1.0859379768371582 | 2.9629616233716627 |
447 | ADBE | 1988-05-17 | 1.0703129768371582 | -1.4388482890623777 |
448 | ADBE | 1988-05-18 | 1.046875 | -2.1898245975134234 |
449 | ADBE | 1988-05-19 | 1.015625 | -2.985074626865669 |
450 | ADBE | 1988-05-20 | 1.0078129768371582 | -0.7691838191105749 |
451 | ADBE | 1988-05-23 | 1.003906011581421 | -0.3876676869153495 |
452 | ADBE | 1988-05-24 | 1.0390629768371582 | 3.5020176042531714 |
453 | ADBE | 1988-05-25 | 1.0234379768371582 | -1.503758708404901 |
454 | ADBE | 1988-05-26 | 1.0625 | 3.8167455231199687 |
455 | ADBE | 1988-05-27 | 1.0546879768371582 | -0.7352492388556953 |
456 | ADBE | 1988-05-31 | 1.1015629768371582 | 4.444442435057483 |
457 | ADBE | 1988-06-01 | 1.140625 | 3.54605446844245 |
458 | ADBE | 1988-06-02 | 1.144531011581421 | 0.34244485097387756 |
459 | ADBE | 1988-06-03 | 1.1875 | 3.7542878247753153 |
460 | ADBE | 1988-06-06 | 1.191406011581421 | 0.328927291067016 |
461 | ADBE | 1988-06-07 | 1.1953129768371582 | 0.3279289526625151 |
462 | ADBE | 1988-06-08 | 1.2421879768371582 | 3.9215670630492916 |
463 | ADBE | 1988-06-09 | 1.21875 | -1.8868301154254974 |
464 | ADBE | 1988-06-10 | 1.2265629768371582 | 0.6410647661257984 |
465 | ADBE | 1988-06-13 | 1.2265629768371582 | 0.0 |
466 | ADBE | 1988-06-14 | 1.21875 | -0.6369813034227456 |
467 | ADBE | 1988-06-15 | 1.1796879768371582 | -3.205089080028045 |
468 | ADBE | 1988-06-16 | 1.1875 | 0.6622109673259935 |
469 | ADBE | 1988-06-17 | 1.1796879768371582 | -0.6578545821340431 |
470 | ADBE | 1988-06-20 | 1.21875 | 3.311216519097737 |
471 | ADBE | 1988-06-21 | 1.2265629768371582 | 0.6410647661257984 |
472 | ADBE | 1988-06-22 | 1.234375 | 0.6369035516615718 |
473 | ADBE | 1988-06-23 | 1.2421879768371582 | 0.6329500222507889 |
474 | ADBE | 1988-06-24 | 1.2421879768371582 | 0.0 |
475 | ADBE | 1988-06-27 | 1.21875 | -1.8868301154254974 |
476 | ADBE | 1988-06-28 | 1.234375 | 1.2820512820512775 |
477 | ADBE | 1988-06-29 | 1.2421879768371582 | 0.6329500222507889 |
478 | ADBE | 1988-06-30 | 1.2578129768371582 | 1.2578611523663463 |
479 | ADBE | 1988-07-01 | 1.2734379768371582 | 1.242235553912785 |
480 | ADBE | 1988-07-05 | 1.2578129768371582 | -1.2269934055844534 |
481 | ADBE | 1988-07-06 | 1.2734379768371582 | 1.242235553912785 |
482 | ADBE | 1988-07-07 | 1.359375 | 6.748426285847375 |
483 | ADBE | 1988-07-08 | 1.3515629768371582 | -0.5746775660021575 |
484 | ADBE | 1988-07-11 | 1.355468988418579 | 0.28899959886157234 |
485 | ADBE | 1988-07-12 | 1.3046879768371582 | -3.746379446177295 |
486 | ADBE | 1988-07-13 | 1.328125 | 1.7963699810937372 |
487 | ADBE | 1988-07-14 | 1.3671879768371582 | 2.941212373621327 |
488 | ADBE | 1988-07-15 | 1.3671879768371582 | 0.0 |
489 | ADBE | 1988-07-18 | 1.359375 | -0.5714632493501459 |
490 | ADBE | 1988-07-19 | 1.34375 | -1.1494252873563204 |
491 | ADBE | 1988-07-20 | 1.2890629768371582 | -4.069731956304501 |
492 | ADBE | 1988-07-21 | 1.2734379768371582 | -1.2121207637455722 |
493 | ADBE | 1988-07-22 | 1.2890629768371582 | 1.2269934055844534 |
494 | ADBE | 1988-07-25 | 1.34375 | 4.2423856821194095 |
495 | ADBE | 1988-07-26 | 1.34375 | 0.0 |
496 | ADBE | 1988-07-27 | 1.296875 | -3.488372093023251 |
497 | ADBE | 1988-07-28 | 1.296875 | 0.0 |
498 | ADBE | 1988-07-29 | 1.296875 | 0.0 |
499 | ADBE | 1988-08-01 | 1.3046879768371582 | 0.6024464067206248 |
500 | ADBE | 1988-08-02 | 1.296875 | -0.5988387243437754 |
501 | ADBE | 1988-08-03 | 1.308593988418579 | 0.9036328419145256 |
502 | ADBE | 1988-08-04 | 1.2890629768371582 | -1.4925188220544894 |
503 | ADBE | 1988-08-05 | 1.265625 | -1.8182181366084627 |
504 | ADBE | 1988-08-08 | 1.2734379768371582 | 0.6173216266396553 |
505 | ADBE | 1988-08-09 | 1.234375 | -3.0675209588282404 |
506 | ADBE | 1988-08-10 | 1.1875 | -3.797468354430378 |
507 | ADBE | 1988-08-11 | 1.1953129768371582 | 0.6579348915501715 |
508 | ADBE | 1988-08-12 | 1.1875 | -0.6536344027512908 |
509 | ADBE | 1988-08-15 | 1.1640629768371582 | -1.9736440558182577 |
510 | ADBE | 1988-08-16 | 1.1875 | 2.0133810308546884 |
511 | ADBE | 1988-08-17 | 1.171875 | -1.3157894736842146 |
512 | ADBE | 1988-08-18 | 1.125 | -4.0000000000000036 |
513 | ADBE | 1988-08-19 | 1.09375 | -2.777777777777779 |
514 | ADBE | 1988-08-22 | 1.097656011581421 | 0.357121058872778 |
515 | ADBE | 1988-08-23 | 1.109375 | 1.0676376109574948 |
516 | ADBE | 1988-08-24 | 1.1328129768371582 | 2.1127190388424255 |
517 | ADBE | 1988-08-25 | 1.15625 | 2.068922553154229 |
518 | ADBE | 1988-08-26 | 1.171875 | 1.3513513513513598 |
519 | ADBE | 1988-08-29 | 1.21875 | 4.0000000000000036 |
520 | ADBE | 1988-08-30 | 1.230468988418579 | 0.9615580240885491 |
521 | ADBE | 1988-08-31 | 1.21875 | -0.9524001440816887 |
522 | ADBE | 1988-09-01 | 1.175781011581421 | -3.525660588191104 |
523 | ADBE | 1988-09-02 | 1.1953129768371582 | 1.6611907373352608 |
524 | ADBE | 1988-09-06 | 1.2109379768371582 | 1.3071890210164305 |
525 | ADBE | 1988-09-07 | 1.1640629768371582 | -3.8709662176449777 |
526 | ADBE | 1988-09-08 | 1.1796879768371582 | 1.3422813293533453 |
527 | ADBE | 1988-09-09 | 1.238281011581421 | 4.966824778646606 |
528 | ADBE | 1988-09-12 | 1.2421879768371582 | 0.31551523597601605 |
529 | ADBE | 1988-09-13 | 1.2265629768371582 | -1.2578611523663352 |
530 | ADBE | 1988-09-14 | 1.265625 | 3.1846732618302287 |
531 | ADBE | 1988-09-15 | 1.2578129768371582 | -0.617246274594907 |
532 | ADBE | 1988-09-16 | 1.265625 | 0.6210798669358253 |
533 | ADBE | 1988-09-19 | 1.2578129768371582 | -0.617246274594907 |
534 | ADBE | 1988-09-20 | 1.328125 | 5.590022082586987 |
535 | ADBE | 1988-09-21 | 1.3671879768371582 | 2.941212373621327 |
536 | ADBE | 1988-09-22 | 1.359375 | -0.5714632493501459 |
537 | ADBE | 1988-09-23 | 1.3359379768371582 | -1.724102853358478 |
538 | ADBE | 1988-09-26 | 1.3125 | -1.7544210317793185 |
539 | ADBE | 1988-09-27 | 1.3125 | 0.0 |
540 | ADBE | 1988-09-28 | 1.296875 | -1.1904761904761862 |
541 | ADBE | 1988-09-29 | 1.3515629768371582 | 4.2169042380459265 |
542 | ADBE | 1988-09-30 | 1.359375 | 0.5779991977231447 |
543 | ADBE | 1988-10-03 | 1.3671879768371582 | 0.5747477213541741 |
544 | ADBE | 1988-10-04 | 1.40625 | 2.857106983430868 |
545 | ADBE | 1988-10-05 | 1.3984379768371582 | -0.5555216471354152 |
546 | ADBE | 1988-10-06 | 1.421875 | 1.6759429843180573 |
547 | ADBE | 1988-10-07 | 1.3828129768371582 | -2.7472192114526117 |
548 | ADBE | 1988-10-10 | 1.375 | -0.5650060397197398 |
549 | ADBE | 1988-10-11 | 1.390625 | 1.1363636363636465 |
550 | ADBE | 1988-10-12 | 1.375 | -1.1235955056179803 |
551 | ADBE | 1988-10-13 | 1.378906011581421 | 0.28407356955788554 |
552 | ADBE | 1988-10-14 | 1.4296879768371582 | 3.682772054746297 |
553 | ADBE | 1988-10-17 | 1.4296879768371582 | 0.0 |
554 | ADBE | 1988-10-18 | 1.4375 | 0.5464145526441477 |
555 | ADBE | 1988-10-19 | 1.4765629768371582 | 2.717424475628394 |
556 | ADBE | 1988-10-20 | 1.5390629768371582 | 4.232802865874152 |
557 | ADBE | 1988-10-21 | 1.53125 | -0.5076450382306086 |
558 | ADBE | 1988-10-24 | 1.5234379768371582 | -0.5101729412468115 |
559 | ADBE | 1988-10-25 | 1.4609379768371582 | -4.1025628184586544 |
560 | ADBE | 1988-10-26 | 1.4296879768371582 | -2.1390367349922945 |
561 | ADBE | 1988-10-27 | 1.375 | -3.8251686887751712 |
562 | ADBE | 1988-10-28 | 1.359375 | -1.1363636363636354 |
563 | ADBE | 1988-10-31 | 1.339843988418579 | -1.4367640703573992 |
564 | ADBE | 1988-11-01 | 1.3984379768371582 | 4.373194858883367 |
565 | ADBE | 1988-11-02 | 1.3515629768371582 | -3.3519541643181827 |
566 | ADBE | 1988-11-03 | 1.359375 | 0.5779991977231447 |
567 | ADBE | 1988-11-04 | 1.3671879768371582 | 0.5747477213541741 |
568 | ADBE | 1988-11-07 | 1.34375 | -1.7143199936104914 |
569 | ADBE | 1988-11-08 | 1.3828129768371582 | 2.907012229742012 |
570 | ADBE | 1988-11-09 | 1.3828129768371582 | 0.0 |
571 | ADBE | 1988-11-10 | 1.4140629768371582 | 2.2598862263700115 |
572 | ADBE | 1988-11-11 | 1.375 | -2.762463728774689 |
573 | ADBE | 1988-11-14 | 1.34375 | -2.2727272727272707 |
574 | ADBE | 1988-11-15 | 1.359375 | 1.1627906976744207 |
575 | ADBE | 1988-11-16 | 1.3203129768371582 | -2.8735281407147983 |
576 | ADBE | 1988-11-17 | 1.328125 | 0.5916796471663543 |
577 | ADBE | 1988-11-18 | 1.3515629768371582 | 1.764741785386037 |
578 | ADBE | 1988-11-21 | 1.34375 | -0.5780697585725303 |
579 | ADBE | 1988-11-22 | 1.359375 | 1.1627906976744207 |
580 | ADBE | 1988-11-23 | 1.390625 | 2.298850574712641 |
581 | ADBE | 1988-11-25 | 1.390625 | 0.0 |
582 | ADBE | 1988-11-28 | 1.34375 | -3.3707865168539297 |
583 | ADBE | 1988-11-29 | 1.34375 | 0.0 |
584 | ADBE | 1988-11-30 | 1.390625 | 3.488372093023262 |
585 | ADBE | 1988-12-01 | 1.421875 | 2.2471910112359605 |
586 | ADBE | 1988-12-02 | 1.484375 | 4.395604395604402 |
587 | ADBE | 1988-12-05 | 1.515625 | 2.1052631578947434 |
588 | ADBE | 1988-12-06 | 1.5 | -1.0309278350515427 |
589 | ADBE | 1988-12-07 | 1.5 | 0.0 |
590 | ADBE | 1988-12-08 | 1.40625 | -6.25 |
591 | ADBE | 1988-12-09 | 1.359375 | -3.3333333333333326 |
592 | ADBE | 1988-12-12 | 1.328125 | -2.298850574712641 |
593 | ADBE | 1988-12-13 | 1.328125 | 0.0 |
594 | ADBE | 1988-12-14 | 1.359375 | 2.35294117647058 |
595 | ADBE | 1988-12-15 | 1.375 | 1.1494252873563315 |
596 | ADBE | 1988-12-16 | 1.375 | 0.0 |
597 | ADBE | 1988-12-19 | 1.484375 | 7.954545454545459 |
598 | ADBE | 1988-12-20 | 1.515625 | 2.1052631578947434 |
599 | ADBE | 1988-12-21 | 1.4765629768371582 | -2.5772881262081215 |
600 | ADBE | 1988-12-22 | 1.453125 | -1.5873333684258473 |
601 | ADBE | 1988-12-23 | 1.484375 | 2.1505376344086002 |
602 | ADBE | 1988-12-27 | 1.5390629768371582 | 3.684242650082248 |
603 | ADBE | 1988-12-28 | 1.59375 | 3.553267409188554 |
604 | ADBE | 1988-12-29 | 1.546875 | -2.941176470588236 |
605 | ADBE | 1988-12-30 | 1.53125 | -1.0101010101010055 |
606 | ADBE | 1989-01-03 | 1.53125 | 0.0 |
607 | ADBE | 1989-01-04 | 1.59375 | 4.081632653061229 |
608 | ADBE | 1989-01-05 | 1.5625 | -1.9607843137254943 |
609 | ADBE | 1989-01-06 | 1.53125 | -2.0000000000000018 |
610 | ADBE | 1989-01-09 | 1.53125 | 0.0 |
611 | ADBE | 1989-01-10 | 1.5078129768371582 | -1.5305811045121187 |
612 | ADBE | 1989-01-11 | 1.515625 | 0.5181029267455006 |
613 | ADBE | 1989-01-12 | 1.484375 | -2.0618556701030966 |
614 | ADBE | 1989-01-13 | 1.4609379768371582 | -1.5789152446546106 |
615 | ADBE | 1989-01-16 | 1.4765629768371582 | 1.0695183674961362 |
616 | ADBE | 1989-01-17 | 1.390625 | -5.8201362343 |
617 | ADBE | 1989-01-18 | 1.40625 | 1.1235955056179803 |
618 | ADBE | 1989-01-19 | 1.40625 | 0.0 |
619 | ADBE | 1989-01-20 | 1.375 | -2.2222222222222254 |
620 | ADBE | 1989-01-23 | 1.375 | 0.0 |
621 | ADBE | 1989-01-24 | 1.421875 | 3.409090909090917 |
622 | ADBE | 1989-01-25 | 1.5625 | 9.8901098901099 |
623 | ADBE | 1989-01-26 | 1.578125 | 1.0000000000000009 |
624 | ADBE | 1989-01-27 | 1.484375 | -5.940594059405946 |
625 | ADBE | 1989-01-30 | 1.4453129768371582 | -2.6315468236019712 |
626 | ADBE | 1989-01-31 | 1.4453129768371582 | 0.0 |
627 | ADBE | 1989-02-01 | 1.4375 | -0.5405733541710589 |
628 | ADBE | 1989-02-02 | 1.5 | 4.347826086956519 |
629 | ADBE | 1989-02-03 | 1.53125 | 2.083333333333326 |
630 | ADBE | 1989-02-06 | 1.53125 | 0.0 |
631 | ADBE | 1989-02-07 | 1.484375 | -3.0612244897959218 |
632 | ADBE | 1989-02-08 | 1.375 | -7.36842105263158 |
633 | ADBE | 1989-02-09 | 1.421875 | 3.409090909090917 |
634 | ADBE | 1989-02-10 | 1.390625 | -2.197802197802201 |
635 | ADBE | 1989-02-13 | 1.421875 | 2.2471910112359605 |
636 | ADBE | 1989-02-14 | 1.34375 | -5.494505494505497 |
637 | ADBE | 1989-02-15 | 1.3828129768371582 | 2.907012229742012 |
638 | ADBE | 1989-02-16 | 1.4296879768371582 | 3.389829339555006 |
639 | ADBE | 1989-02-17 | 1.359375 | -4.918064499130004 |
640 | ADBE | 1989-02-21 | 1.296875 | -4.597701149425292 |
641 | ADBE | 1989-02-22 | 1.25 | -3.6144578313253017 |
642 | ADBE | 1989-02-23 | 1.296875 | 3.750000000000009 |
643 | ADBE | 1989-02-24 | 1.2578129768371582 | -3.012011424604666 |
644 | ADBE | 1989-02-27 | 1.25 | -0.6211556869769597 |
645 | ADBE | 1989-02-28 | 1.265625 | 1.2499999999999956 |
646 | ADBE | 1989-03-01 | 1.28125 | 1.2345679012345734 |
647 | ADBE | 1989-03-02 | 1.28125 | 0.0 |
648 | ADBE | 1989-03-03 | 1.265625 | -1.2195121951219523 |
649 | ADBE | 1989-03-06 | 1.34375 | 6.172839506172845 |
650 | ADBE | 1989-03-07 | 1.28125 | -4.651162790697672 |
651 | ADBE | 1989-03-08 | 1.2265629768371582 | -4.268255466368142 |
652 | ADBE | 1989-03-09 | 1.1875 | -3.1847510135913915 |
653 | ADBE | 1989-03-10 | 1.234375 | 3.9473684210526327 |
654 | ADBE | 1989-03-13 | 1.21875 | -1.2658227848101222 |
655 | ADBE | 1989-03-14 | 1.3125 | 7.692307692307687 |
656 | ADBE | 1989-03-15 | 1.34375 | 2.3809523809523725 |
657 | ADBE | 1989-03-16 | 1.359375 | 1.1627906976744207 |
658 | ADBE | 1989-03-17 | 1.328125 | -2.298850574712641 |
659 | ADBE | 1989-03-20 | 1.3125 | -1.17647058823529 |
660 | ADBE | 1989-03-21 | 1.34375 | 2.3809523809523725 |
661 | ADBE | 1989-03-22 | 1.296875 | -3.488372093023251 |
662 | ADBE | 1989-03-23 | 1.3125 | 1.2048192771084265 |
663 | ADBE | 1989-03-27 | 1.3125 | 0.0 |
664 | ADBE | 1989-03-28 | 1.3359379768371582 | 1.7857506161644388 |
665 | ADBE | 1989-03-29 | 1.34375 | 0.5847594198449935 |
666 | ADBE | 1989-03-30 | 1.359375 | 1.1627906976744207 |
667 | ADBE | 1989-03-31 | 1.34375 | -1.1494252873563204 |
668 | ADBE | 1989-04-03 | 1.390625 | 3.488372093023262 |
669 | ADBE | 1989-04-04 | 1.375 | -1.1235955056179803 |
670 | ADBE | 1989-04-05 | 1.3671879768371582 | -0.5681471391157711 |
671 | ADBE | 1989-04-06 | 1.34375 | -1.7143199936104914 |
672 | ADBE | 1989-04-07 | 1.40625 | 4.651162790697683 |
673 | ADBE | 1989-04-10 | 1.390625 | -1.1111111111111072 |
674 | ADBE | 1989-04-11 | 1.46875 | 5.617977528089879 |
675 | ADBE | 1989-04-12 | 1.484375 | 1.0638297872340496 |
676 | ADBE | 1989-04-13 | 1.4453129768371582 | -2.6315468236019712 |
677 | ADBE | 1989-04-14 | 1.4921879768371582 | 3.2432421732335515 |
678 | ADBE | 1989-04-17 | 1.46875 | -1.5707120819212994 |
679 | ADBE | 1989-04-18 | 1.484375 | 1.0638297872340496 |
680 | ADBE | 1989-04-19 | 1.46875 | -1.0526315789473717 |
681 | ADBE | 1989-04-20 | 1.46875 | 0.0 |
682 | ADBE | 1989-04-21 | 1.46875 | 0.0 |
683 | ADBE | 1989-04-24 | 1.453125 | -1.0638297872340385 |
684 | ADBE | 1989-04-25 | 1.46875 | 1.0752688172043001 |
685 | ADBE | 1989-04-26 | 1.484375 | 1.0638297872340496 |
686 | ADBE | 1989-04-27 | 1.5390629768371582 | 3.684242650082248 |
687 | ADBE | 1989-04-28 | 1.671875 | 8.629407968462498 |
688 | ADBE | 1989-05-01 | 1.625 | -2.8037383177570097 |
689 | ADBE | 1989-05-02 | 1.5625 | -3.8461538461538436 |
690 | ADBE | 1989-05-03 | 1.59375 | 2.0000000000000018 |
691 | ADBE | 1989-05-04 | 1.609375 | 0.9803921568627416 |
692 | ADBE | 1989-05-05 | 1.5625 | -2.9126213592232997 |
693 | ADBE | 1989-05-08 | 1.5703129768371582 | 0.5000305175781206 |
694 | ADBE | 1989-05-09 | 1.625 | 3.482555641423124 |
695 | ADBE | 1989-05-10 | 1.609375 | -0.9615384615384581 |
696 | ADBE | 1989-05-11 | 1.6171879768371582 | 0.485466521920519 |
697 | ADBE | 1989-05-12 | 1.671875 | 3.3816120294065444 |
698 | ADBE | 1989-05-15 | 1.703125 | 1.869158878504673 |
699 | ADBE | 1989-05-16 | 1.6875 | -0.917431192660545 |
700 | ADBE | 1989-05-17 | 1.71875 | 1.85185185185186 |
701 | ADBE | 1989-05-18 | 1.734375 | 0.9090909090909038 |
702 | ADBE | 1989-05-19 | 1.796875 | 3.603603603603611 |
703 | ADBE | 1989-05-22 | 1.8125 | 0.8695652173912993 |
704 | ADBE | 1989-05-23 | 1.7890629768371582 | -1.2930771400188612 |
705 | ADBE | 1989-05-24 | 1.78125 | -0.4367077592187685 |
706 | ADBE | 1989-05-25 | 1.8125 | 1.7543859649122862 |
707 | ADBE | 1989-05-26 | 1.796875 | -0.8620689655172376 |
708 | ADBE | 1989-05-30 | 1.765625 | -1.7391304347826098 |
709 | ADBE | 1989-05-31 | 1.765625 | 0.0 |
710 | ADBE | 1989-06-01 | 1.78125 | 0.8849557522123908 |
711 | ADBE | 1989-06-02 | 1.828125 | 2.6315789473684292 |
712 | ADBE | 1989-06-05 | 1.734375 | -5.128205128205132 |
713 | ADBE | 1989-06-06 | 1.703125 | -1.8018018018018056 |
714 | ADBE | 1989-06-07 | 1.71875 | 0.917431192660545 |
715 | ADBE | 1989-06-08 | 1.75 | 1.8181818181818077 |
716 | ADBE | 1989-06-09 | 1.75 | 0.0 |
717 | ADBE | 1989-06-12 | 1.84375 | 5.35714285714286 |
718 | ADBE | 1989-06-13 | 1.828125 | -0.8474576271186418 |
719 | ADBE | 1989-06-14 | 1.828125 | 0.0 |
720 | ADBE | 1989-06-15 | 1.7578129768371582 | -3.846127762753737 |
721 | ADBE | 1989-06-16 | 1.703125 | -3.11113739389719 |
722 | ADBE | 1989-06-19 | 1.671875 | -1.834862385321101 |
723 | ADBE | 1989-06-20 | 1.671875 | 0.0 |
724 | ADBE | 1989-06-21 | 1.65625 | -0.9345794392523366 |
725 | ADBE | 1989-06-22 | 1.671875 | 0.9433962264151052 |
726 | ADBE | 1989-06-23 | 1.75 | 4.672897196261672 |
727 | ADBE | 1989-06-26 | 1.734375 | -0.8928571428571397 |
728 | ADBE | 1989-06-27 | 1.734375 | 0.0 |
729 | ADBE | 1989-06-28 | 1.71875 | -0.9009009009009028 |
730 | ADBE | 1989-06-29 | 1.65625 | -3.6363636363636376 |
731 | ADBE | 1989-06-30 | 1.65625 | 0.0 |
732 | ADBE | 1989-07-03 | 1.65625 | 0.0 |
733 | ADBE | 1989-07-05 | 1.6640629768371582 | 0.47172690337558 |
734 | ADBE | 1989-07-06 | 1.53125 | -7.981247025253357 |
735 | ADBE | 1989-07-07 | 1.53125 | 0.0 |
736 | ADBE | 1989-07-10 | 1.5625 | 2.0408163265306145 |
737 | ADBE | 1989-07-11 | 1.546875 | -1.0000000000000009 |
738 | ADBE | 1989-07-12 | 1.5 | -3.0303030303030276 |
739 | ADBE | 1989-07-13 | 1.515625 | 1.041666666666674 |
740 | ADBE | 1989-07-14 | 1.546875 | 2.0618556701030855 |
741 | ADBE | 1989-07-17 | 1.546875 | 0.0 |
742 | ADBE | 1989-07-18 | 1.484375 | -4.040404040404044 |
743 | ADBE | 1989-07-19 | 1.515625 | 2.1052631578947434 |
744 | ADBE | 1989-07-20 | 1.53125 | 1.0309278350515427 |
745 | ADBE | 1989-07-21 | 1.515625 | -1.0204081632653073 |
746 | ADBE | 1989-07-24 | 1.53125 | 1.0309278350515427 |
747 | ADBE | 1989-07-25 | 1.4921879768371582 | -2.550989267777426 |
748 | ADBE | 1989-07-26 | 1.46875 | -1.5707120819212994 |
749 | ADBE | 1989-07-27 | 1.484375 | 1.0638297872340496 |
750 | ADBE | 1989-07-28 | 1.46875 | -1.0526315789473717 |
751 | ADBE | 1989-07-31 | 1.421875 | -3.1914893617021267 |
752 | ADBE | 1989-08-01 | 1.4375 | 1.098901098901095 |
753 | ADBE | 1989-08-02 | 1.421875 | -1.0869565217391353 |
754 | ADBE | 1989-08-03 | 1.40625 | -1.098901098901095 |
755 | ADBE | 1989-08-04 | 1.53125 | 8.888888888888879 |
756 | ADBE | 1989-08-07 | 1.625 | 6.1224489795918435 |
757 | ADBE | 1989-08-08 | 1.609375 | -0.9615384615384581 |
758 | ADBE | 1989-08-09 | 1.578125 | -1.9417475728155331 |
759 | ADBE | 1989-08-10 | 1.5625 | -0.990099009900991 |
760 | ADBE | 1989-08-11 | 1.484375 | -5.000000000000004 |
761 | ADBE | 1989-08-14 | 1.4765629768371582 | -0.526283665707239 |
762 | ADBE | 1989-08-15 | 1.4609379768371582 | -1.058200716468538 |
763 | ADBE | 1989-08-16 | 1.453125 | -0.5347918228584048 |
764 | ADBE | 1989-08-17 | 1.421875 | -2.1505376344086002 |
765 | ADBE | 1989-08-18 | 1.4375 | 1.098901098901095 |
766 | ADBE | 1989-08-21 | 1.40625 | -2.1739130434782594 |
767 | ADBE | 1989-08-22 | 1.46875 | 4.444444444444451 |
768 | ADBE | 1989-08-23 | 1.53125 | 4.255319148936176 |
769 | ADBE | 1989-08-24 | 1.59375 | 4.081632653061229 |
770 | ADBE | 1989-08-25 | 1.625 | 1.9607843137254832 |
771 | ADBE | 1989-08-28 | 1.609375 | -0.9615384615384581 |
772 | ADBE | 1989-08-29 | 1.578125 | -1.9417475728155331 |
773 | ADBE | 1989-08-30 | 1.59375 | 0.990099009900991 |
774 | ADBE | 1989-08-31 | 1.578125 | -0.9803921568627416 |
775 | ADBE | 1989-09-01 | 1.5625 | -0.990099009900991 |
776 | ADBE | 1989-09-05 | 1.546875 | -1.0000000000000009 |
777 | ADBE | 1989-09-06 | 1.53125 | -1.0101010101010055 |
778 | ADBE | 1989-09-07 | 1.484375 | -3.0612244897959218 |
779 | ADBE | 1989-09-08 | 1.4453129768371582 | -2.6315468236019712 |
780 | ADBE | 1989-09-11 | 1.4375 | -0.5405733541710589 |
781 | ADBE | 1989-09-12 | 1.390625 | -3.2608695652173947 |
782 | ADBE | 1989-09-13 | 1.375 | -1.1235955056179803 |
783 | ADBE | 1989-09-14 | 1.296875 | -5.681818181818176 |
784 | ADBE | 1989-09-15 | 1.28125 | -1.2048192771084376 |
785 | ADBE | 1989-09-18 | 1.28125 | 0.0 |
786 | ADBE | 1989-09-19 | 1.2578129768371582 | -1.829231076124238 |
787 | ADBE | 1989-09-20 | 1.234375 | -1.8633912408897446 |
788 | ADBE | 1989-09-21 | 0.9765629768371582 | -20.886037319521357 |
789 | ADBE | 1989-09-22 | 1.03125 | 5.599948437525182 |
790 | ADBE | 1989-09-25 | 1.0546879768371582 | 2.272773511482007 |
791 | ADBE | 1989-09-26 | 1.078125 | 2.2221760063223295 |
792 | ADBE | 1989-09-27 | 1.078125 | 0.0 |
793 | ADBE | 1989-09-28 | 1.15625 | 7.246376811594213 |
794 | ADBE | 1989-09-29 | 1.109375 | -4.054054054054057 |
795 | ADBE | 1989-10-02 | 1.109375 | 0.0 |
796 | ADBE | 1989-10-03 | 1.0 | -9.859154929577462 |
797 | ADBE | 1989-10-04 | 1.0078129768371582 | 0.7812976837158203 |
798 | ADBE | 1989-10-05 | 0.984375 | -2.3256276090742656 |
799 | ADBE | 1989-10-06 | 0.96875 | -1.5873015873015928 |
800 | ADBE | 1989-10-09 | 1.078125 | 11.290322580645151 |
801 | ADBE | 1989-10-10 | 1.0625 | -1.449275362318836 |
802 | ADBE | 1989-10-11 | 1.046875 | -1.4705882352941124 |
803 | ADBE | 1989-10-12 | 1.09375 | 4.477611940298498 |
804 | ADBE | 1989-10-13 | 1.0 | -8.571428571428575 |
805 | ADBE | 1989-10-16 | 1.0 | 0.0 |
806 | ADBE | 1989-10-17 | 0.984375 | -1.5625 |
807 | ADBE | 1989-10-18 | 1.0 | 1.5873015873015817 |
808 | ADBE | 1989-10-19 | 1.046875 | 4.6875 |
809 | ADBE | 1989-10-20 | 1.046875 | 0.0 |
810 | ADBE | 1989-10-23 | 1.0625 | 1.4925373134328401 |
811 | ADBE | 1989-10-24 | 1.0625 | 0.0 |
812 | ADBE | 1989-10-25 | 1.046875 | -1.4705882352941124 |
813 | ADBE | 1989-10-26 | 1.046875 | 0.0 |
814 | ADBE | 1989-10-27 | 1.015625 | -2.985074626865669 |
815 | ADBE | 1989-10-30 | 1.015625 | 0.0 |
816 | ADBE | 1989-10-31 | 1.046875 | 3.076923076923066 |
817 | ADBE | 1989-11-01 | 1.03125 | -1.4925373134328401 |
818 | ADBE | 1989-11-02 | 1.015625 | -1.5151515151515138 |
819 | ADBE | 1989-11-03 | 1.0 | -1.538461538461533 |
820 | ADBE | 1989-11-06 | 1.0 | 0.0 |
821 | ADBE | 1989-11-07 | 1.0 | 0.0 |
822 | ADBE | 1989-11-08 | 1.03125 | 3.125 |
823 | ADBE | 1989-11-09 | 1.0625 | 3.0303030303030276 |
824 | ADBE | 1989-11-10 | 1.1015629768371582 | 3.676515467026653 |
825 | ADBE | 1989-11-13 | 1.140625 | 3.54605446844245 |
826 | ADBE | 1989-11-14 | 1.109375 | -2.73972602739726 |
827 | ADBE | 1989-11-15 | 1.171875 | 5.633802816901401 |
828 | ADBE | 1989-11-16 | 1.1875 | 1.333333333333342 |
829 | ADBE | 1989-11-17 | 1.1796879768371582 | -0.6578545821340431 |
830 | ADBE | 1989-11-20 | 1.1875 | 0.6622109673259935 |
831 | ADBE | 1989-11-21 | 1.171875 | -1.3157894736842146 |
832 | ADBE | 1989-11-22 | 1.1875 | 1.333333333333342 |
833 | ADBE | 1989-11-24 | 1.203125 | 1.3157894736842035 |
834 | ADBE | 1989-11-27 | 1.1875 | -1.2987012987012991 |
835 | ADBE | 1989-11-28 | 1.25 | 5.263157894736836 |
836 | ADBE | 1989-11-29 | 1.234375 | -1.2499999999999956 |
837 | ADBE | 1989-11-30 | 1.203125 | -2.5316455696202556 |
838 | ADBE | 1989-12-01 | 1.171875 | -2.5974025974025983 |
839 | ADBE | 1989-12-04 | 1.21875 | 4.0000000000000036 |
840 | ADBE | 1989-12-05 | 1.203125 | -1.2820512820512775 |
841 | ADBE | 1989-12-06 | 1.234375 | 2.5974025974025983 |
842 | ADBE | 1989-12-07 | 1.234375 | 0.0 |
843 | ADBE | 1989-12-08 | 1.1875 | -3.797468354430378 |
844 | ADBE | 1989-12-11 | 1.1796879768371582 | -0.6578545821340431 |
845 | ADBE | 1989-12-12 | 1.171875 | -0.6622918085598783 |
846 | ADBE | 1989-12-13 | 1.140625 | -2.6666666666666616 |
847 | ADBE | 1989-12-14 | 1.03125 | -9.589041095890416 |
848 | ADBE | 1989-12-15 | 1.0625 | 3.0303030303030276 |
849 | ADBE | 1989-12-18 | 1.078125 | 1.4705882352941124 |
850 | ADBE | 1989-12-19 | 1.109375 | 2.898550724637672 |
851 | ADBE | 1989-12-20 | 1.109375 | 0.0 |
852 | ADBE | 1989-12-21 | 1.109375 | 0.0 |
853 | ADBE | 1989-12-22 | 1.1875 | 7.042253521126751 |
854 | ADBE | 1989-12-26 | 1.203125 | 1.3157894736842035 |
855 | ADBE | 1989-12-27 | 1.21875 | 1.298701298701288 |
856 | ADBE | 1989-12-28 | 1.21875 | 0.0 |
857 | ADBE | 1989-12-29 | 1.265625 | 3.8461538461538547 |
858 | ADBE | 1990-01-02 | 1.265625 | 0.0 |
859 | ADBE | 1990-01-03 | 1.328125 | 4.938271604938271 |
860 | ADBE | 1990-01-04 | 1.390625 | 4.705882352941182 |
861 | ADBE | 1990-01-05 | 1.421875 | 2.2471910112359605 |
862 | ADBE | 1990-01-08 | 1.4375 | 1.098901098901095 |
863 | ADBE | 1990-01-09 | 1.40625 | -2.1739130434782594 |
864 | ADBE | 1990-01-10 | 1.359375 | -3.3333333333333326 |
865 | ADBE | 1990-01-11 | 1.4375 | 5.747126436781613 |
866 | ADBE | 1990-01-12 | 1.40625 | -2.1739130434782594 |
867 | ADBE | 1990-01-15 | 1.375 | -2.2222222222222254 |
868 | ADBE | 1990-01-16 | 1.4375 | 4.545454545454541 |
869 | ADBE | 1990-01-17 | 1.421875 | -1.0869565217391353 |
870 | ADBE | 1990-01-18 | 1.484375 | 4.395604395604402 |
871 | ADBE | 1990-01-19 | 1.421875 | -4.210526315789476 |
872 | ADBE | 1990-01-22 | 1.4375 | 1.098901098901095 |
873 | ADBE | 1990-01-23 | 1.5 | 4.347826086956519 |
874 | ADBE | 1990-01-24 | 1.53125 | 2.083333333333326 |
875 | ADBE | 1990-01-25 | 1.484375 | -3.0612244897959218 |
876 | ADBE | 1990-01-26 | 1.5 | 1.0526315789473717 |
877 | ADBE | 1990-01-29 | 1.5 | 0.0 |
878 | ADBE | 1990-01-30 | 1.46875 | -2.083333333333337 |
879 | ADBE | 1990-01-31 | 1.46875 | 0.0 |
880 | ADBE | 1990-02-01 | 1.484375 | 1.0638297872340496 |
881 | ADBE | 1990-02-02 | 1.515625 | 2.1052631578947434 |
882 | ADBE | 1990-02-05 | 1.515625 | 0.0 |
883 | ADBE | 1990-02-06 | 1.5 | -1.0309278350515427 |
884 | ADBE | 1990-02-07 | 1.5390629768371582 | 2.604198455810547 |
885 | ADBE | 1990-02-08 | 1.625 | 5.583723632898119 |
886 | ADBE | 1990-02-09 | 1.65625 | 1.9230769230769162 |
887 | ADBE | 1990-02-12 | 1.6796879768371582 | 1.4151231297906852 |
888 | ADBE | 1990-02-13 | 1.6796879768371582 | 0.0 |
889 | ADBE | 1990-02-14 | 1.6875 | 0.46508775859381846 |
890 | ADBE | 1990-02-15 | 1.78125 | 5.555555555555558 |
891 | ADBE | 1990-02-16 | 1.7578129768371582 | -1.3157627038788422 |
892 | ADBE | 1990-02-20 | 1.71875 | -2.2222487461347806 |
893 | ADBE | 1990-02-21 | 1.71875 | 0.0 |
894 | ADBE | 1990-02-22 | 1.71875 | 0.0 |
895 | ADBE | 1990-02-23 | 1.75 | 1.8181818181818077 |
896 | ADBE | 1990-02-26 | 1.78125 | 1.7857142857142794 |
897 | ADBE | 1990-02-27 | 1.8359379768371582 | 3.070202208401862 |
898 | ADBE | 1990-02-28 | 1.890625 | 2.978696658209179 |
899 | ADBE | 1990-03-01 | 1.90625 | 0.8264462809917328 |
900 | ADBE | 1990-03-02 | 1.8984379768371582 | -0.4098110511654762 |
901 | ADBE | 1990-03-05 | 2.03125 | 6.995857899140301 |
902 | ADBE | 1990-03-06 | 2.273437976837158 | 11.92310039813702 |
903 | ADBE | 1990-03-07 | 2.296875 | 1.0309066445457926 |
904 | ADBE | 1990-03-08 | 2.421875 | 5.442176870748305 |
905 | ADBE | 1990-03-09 | 2.359375 | -2.580645161290318 |
906 | ADBE | 1990-03-12 | 2.4375 | 3.31125827814569 |
907 | ADBE | 1990-03-13 | 2.507812976837158 | 2.8846349471654653 |
908 | ADBE | 1990-03-14 | 2.53125 | 0.9345602474870596 |
909 | ADBE | 1990-03-15 | 2.609375 | 3.0864197530864113 |
910 | ADBE | 1990-03-16 | 2.765625 | 5.988023952095811 |
911 | ADBE | 1990-03-19 | 2.835937976837158 | 2.5423901229254975 |
912 | ADBE | 1990-03-20 | 2.625 | -7.438032092380642 |
913 | ADBE | 1990-03-21 | 2.5 | -4.761904761904767 |
914 | ADBE | 1990-03-22 | 2.46875 | -1.2499999999999956 |
915 | ADBE | 1990-03-23 | 2.375 | -3.797468354430378 |
916 | ADBE | 1990-03-26 | 2.445312976837158 | 2.9605463931434928 |
917 | ADBE | 1990-03-27 | 2.515625 | 2.8753793002720407 |
918 | ADBE | 1990-03-28 | 2.453125 | -2.4844720496894457 |
919 | ADBE | 1990-03-29 | 2.40625 | -1.9108280254777066 |
920 | ADBE | 1990-03-30 | 2.375 | -1.2987012987012991 |
921 | ADBE | 1990-04-02 | 2.414062976837158 | 1.6447569194592893 |
922 | ADBE | 1990-04-03 | 2.46875 | 2.2653519683438983 |
923 | ADBE | 1990-04-04 | 2.4375 | -1.2658227848101222 |
924 | ADBE | 1990-04-05 | 2.3125 | -5.128205128205132 |
925 | ADBE | 1990-04-06 | 2.28125 | -1.3513513513513487 |
926 | ADBE | 1990-04-09 | 2.296875 | 0.6849315068493178 |
927 | ADBE | 1990-04-10 | 2.40625 | 4.761904761904767 |
928 | ADBE | 1990-04-11 | 2.46875 | 2.5974025974025983 |
929 | ADBE | 1990-04-12 | 2.484375 | 0.6329113924050667 |
930 | ADBE | 1990-04-16 | 2.453125 | -1.2578616352201255 |
931 | ADBE | 1990-04-17 | 2.421875 | -1.273885350318471 |
932 | ADBE | 1990-04-18 | 2.40625 | -0.6451612903225823 |
933 | ADBE | 1990-04-19 | 2.375 | -1.2987012987012991 |
934 | ADBE | 1990-04-20 | 2.390625 | 0.6578947368421018 |
935 | ADBE | 1990-04-23 | 2.34375 | -1.9607843137254943 |
936 | ADBE | 1990-04-24 | 2.351562976837158 | 0.3333536783854063 |
937 | ADBE | 1990-04-25 | 2.328125 | -0.9966978162193274 |
938 | ADBE | 1990-04-26 | 2.4375 | 4.697986577181212 |
939 | ADBE | 1990-04-27 | 2.375 | -2.564102564102566 |
940 | ADBE | 1990-04-30 | 2.390625 | 0.6578947368421018 |
941 | ADBE | 1990-05-01 | 2.5625 | 7.189542483660127 |
942 | ADBE | 1990-05-02 | 2.59375 | 1.2195121951219523 |
943 | ADBE | 1990-05-03 | 2.5625 | -1.2048192771084376 |
944 | ADBE | 1990-05-04 | 2.5625 | 0.0 |
945 | ADBE | 1990-05-07 | 2.679687976837158 | 4.573189339986672 |
946 | ADBE | 1990-05-08 | 2.671875 | -0.29156293212838635 |
947 | ADBE | 1990-05-09 | 2.6875 | 0.5847953216374213 |
948 | ADBE | 1990-05-10 | 2.78125 | 3.488372093023262 |
949 | ADBE | 1990-05-11 | 2.78125 | 0.0 |
950 | ADBE | 1990-05-14 | 2.820312976837158 | 1.4045115267292907 |
951 | ADBE | 1990-05-15 | 2.90625 | 3.0470739903206034 |
952 | ADBE | 1990-05-16 | 2.875 | -1.0752688172043001 |
953 | ADBE | 1990-05-17 | 2.78125 | -3.2608695652173947 |
954 | ADBE | 1990-05-18 | 2.84375 | 2.2471910112359605 |
955 | ADBE | 1990-05-21 | 3.015625 | 6.043956043956045 |
956 | ADBE | 1990-05-22 | 3.0 | -0.5181347150259086 |
957 | ADBE | 1990-05-23 | 3.0625 | 2.083333333333326 |
958 | ADBE | 1990-05-24 | 3.15625 | 3.0612244897959107 |
959 | ADBE | 1990-05-25 | 2.203125 | -30.1980198019802 |
960 | ADBE | 1990-05-29 | 2.367187976837158 | 7.446830154310735 |
961 | ADBE | 1990-05-30 | 2.210937976837158 | -6.60065873639526 |
962 | ADBE | 1990-05-31 | 2.226562976837158 | 0.7067136285004327 |
963 | ADBE | 1990-06-01 | 2.171875 | -2.456161240713828 |
964 | ADBE | 1990-06-04 | 2.078125 | -4.316546762589923 |
965 | ADBE | 1990-06-05 | 2.015625 | -3.007518796992481 |
966 | ADBE | 1990-06-06 | 2.109375 | 4.651162790697683 |
967 | ADBE | 1990-06-07 | 2.234375 | 5.9259259259259345 |
968 | ADBE | 1990-06-08 | 2.234375 | 0.0 |
969 | ADBE | 1990-06-11 | 2.234375 | 0.0 |
970 | ADBE | 1990-06-12 | 2.296875 | 2.7972027972027913 |
971 | ADBE | 1990-06-13 | 2.351562976837158 | 2.380973141209619 |
972 | ADBE | 1990-06-14 | 2.382812976837158 | 1.3289033850171883 |
973 | ADBE | 1990-06-15 | 2.382812976837158 | 0.0 |
974 | ADBE | 1990-06-18 | 2.296875 | -3.606576666844774 |
975 | ADBE | 1990-06-19 | 2.375 | 3.401360544217691 |
976 | ADBE | 1990-06-20 | 2.3125 | -2.631578947368418 |
977 | ADBE | 1990-06-21 | 2.359375 | 2.0270270270270174 |
978 | ADBE | 1990-06-22 | 2.296875 | -2.6490066225165587 |
979 | ADBE | 1990-06-25 | 2.296875 | 0.0 |
980 | ADBE | 1990-06-26 | 2.1875 | -4.761904761904767 |
981 | ADBE | 1990-06-27 | 2.3125 | 5.714285714285716 |
982 | ADBE | 1990-06-28 | 2.328125 | 0.6756756756756799 |
983 | ADBE | 1990-06-29 | 2.296875 | -1.342281879194629 |
984 | ADBE | 1990-07-02 | 2.375 | 3.401360544217691 |
985 | ADBE | 1990-07-03 | 2.375 | 0.0 |
986 | ADBE | 1990-07-05 | 2.34375 | -1.3157894736842146 |
987 | ADBE | 1990-07-06 | 2.390625 | 2.0000000000000018 |
988 | ADBE | 1990-07-09 | 2.421875 | 1.3071895424836555 |
989 | ADBE | 1990-07-10 | 2.421875 | 0.0 |
990 | ADBE | 1990-07-11 | 2.390625 | -1.2903225806451646 |
991 | ADBE | 1990-07-12 | 2.34375 | -1.9607843137254943 |
992 | ADBE | 1990-07-13 | 2.375 | 1.333333333333342 |
993 | ADBE | 1990-07-16 | 2.40625 | 1.3157894736842035 |
994 | ADBE | 1990-07-17 | 2.34375 | -2.5974025974025983 |
995 | ADBE | 1990-07-18 | 2.359375 | 0.6666666666666599 |
996 | ADBE | 1990-07-19 | 2.296875 | -2.6490066225165587 |
997 | ADBE | 1990-07-20 | 2.25 | -2.0408163265306145 |
998 | ADBE | 1990-07-23 | 2.1875 | -2.777777777777779 |
999 | ADBE | 1990-07-24 | 2.3125 | 5.714285714285716 |
1000 | ADBE | 1990-07-25 | 2.296875 | -0.6756756756756799 |
1001 | ADBE | 1990-07-26 | 2.28125 | -0.6802721088435382 |
1002 | ADBE | 1990-07-27 | 2.257812976837158 | -1.0273763578232065 |
1003 | ADBE | 1990-07-30 | 2.25 | -0.3460418075948435 |
1004 | ADBE | 1990-07-31 | 2.195312976837158 | -2.4305343627929688 |
1005 | ADBE | 1990-08-01 | 2.21875 | 1.067593705778025 |
1006 | ADBE | 1990-08-02 | 2.109375 | -4.929577464788737 |
1007 | ADBE | 1990-08-03 | 2.015625 | -4.444444444444439 |
1008 | ADBE | 1990-08-06 | 1.875 | -6.976744186046513 |
1009 | ADBE | 1990-08-07 | 1.828125 | -2.500000000000002 |
1010 | ADBE | 1990-08-08 | 1.875 | 2.564102564102555 |
1011 | ADBE | 1990-08-09 | 1.875 | 0.0 |
1012 | ADBE | 1990-08-10 | 1.828125 | -2.500000000000002 |
1013 | ADBE | 1990-08-13 | 1.828125 | 0.0 |
1014 | ADBE | 1990-08-14 | 1.828125 | 0.0 |
1015 | ADBE | 1990-08-15 | 1.84375 | 0.8547008547008517 |
1016 | ADBE | 1990-08-16 | 1.8125 | -1.6949152542372836 |
1017 | ADBE | 1990-08-17 | 1.703125 | -6.034482758620685 |
1018 | ADBE | 1990-08-20 | 1.625 | -4.587155963302747 |
1019 | ADBE | 1990-08-21 | 1.59375 | -1.9230769230769273 |
1020 | ADBE | 1990-08-22 | 1.59375 | 0.0 |
1021 | ADBE | 1990-08-23 | 1.53125 | -3.9215686274509776 |
1022 | ADBE | 1990-08-24 | 1.625 | 6.1224489795918435 |
1023 | ADBE | 1990-08-27 | 1.75 | 7.692307692307687 |
1024 | ADBE | 1990-08-28 | 1.703125 | -2.67857142857143 |
1025 | ADBE | 1990-08-29 | 1.59375 | -6.422018348623848 |
1026 | ADBE | 1990-08-30 | 1.5078129768371582 | -5.392126943550856 |
1027 | ADBE | 1990-08-31 | 1.5625 | 3.6269102337582515 |
1028 | ADBE | 1990-09-04 | 1.7578129768371582 | 12.500030517578132 |
1029 | ADBE | 1990-09-05 | 1.78125 | 1.3333058449148671 |
1030 | ADBE | 1990-09-06 | 1.796875 | 0.8771929824561431 |
1031 | ADBE | 1990-09-07 | 1.703125 | -5.21739130434783 |
1032 | ADBE | 1990-09-10 | 1.71875 | 0.917431192660545 |
1033 | ADBE | 1990-09-11 | 1.7109379768371582 | -0.4545177112926124 |
1034 | ADBE | 1990-09-12 | 1.765625 | 3.1963182712173133 |
1035 | ADBE | 1990-09-13 | 1.765625 | 0.0 |
1036 | ADBE | 1990-09-14 | 1.6796879768371582 | -4.867229630461834 |
1037 | ADBE | 1990-09-17 | 1.640625 | -2.325609123589345 |
1038 | ADBE | 1990-09-18 | 1.5625 | -4.761904761904767 |
1039 | ADBE | 1990-09-19 | 1.5 | -4.0000000000000036 |
1040 | ADBE | 1990-09-20 | 1.40625 | -6.25 |
1041 | ADBE | 1990-09-21 | 1.375 | -2.2222222222222254 |
1042 | ADBE | 1990-09-24 | 1.359375 | -1.1363636363636354 |
1043 | ADBE | 1990-09-25 | 1.296875 | -4.597701149425292 |
1044 | ADBE | 1990-09-26 | 1.265625 | -2.409638554216864 |
1045 | ADBE | 1990-09-27 | 1.15625 | -8.64197530864198 |
1046 | ADBE | 1990-09-28 | 1.1875 | 2.7027027027026973 |
1047 | ADBE | 1990-10-01 | 1.390625 | 17.105263157894733 |
1048 | ADBE | 1990-10-02 | 1.28125 | -7.86516853932584 |
1049 | ADBE | 1990-10-03 | 1.3125 | 2.4390243902439046 |
1050 | ADBE | 1990-10-04 | 1.296875 | -1.1904761904761862 |
1051 | ADBE | 1990-10-05 | 1.2265629768371582 | -5.4216499788215415 |
1052 | ADBE | 1990-10-08 | 1.21875 | -0.6369813034227456 |
1053 | ADBE | 1990-10-09 | 1.171875 | -3.8461538461538436 |
1054 | ADBE | 1990-10-10 | 1.1484379768371582 | -1.999959309895838 |
1055 | ADBE | 1990-10-11 | 1.109375 | -3.4014006524530904 |
1056 | ADBE | 1990-10-12 | 1.171875 | 5.633802816901401 |
1057 | ADBE | 1990-10-15 | 1.203125 | 2.6666666666666616 |
1058 | ADBE | 1990-10-16 | 1.203125 | 0.0 |
1059 | ADBE | 1990-10-17 | 1.328125 | 10.389610389610393 |
1060 | ADBE | 1990-10-18 | 1.53125 | 15.294117647058814 |
1061 | ADBE | 1990-10-19 | 1.5 | -2.0408163265306145 |
1062 | ADBE | 1990-10-22 | 1.6015629768371582 | 6.770865122477221 |
1063 | ADBE | 1990-10-23 | 1.6015629768371582 | 0.0 |
1064 | ADBE | 1990-10-24 | 1.5546879768371582 | -2.9268283968808317 |
1065 | ADBE | 1990-10-25 | 1.515625 | -2.512592714367523 |
1066 | ADBE | 1990-10-26 | 1.453125 | -4.123711340206182 |
1067 | ADBE | 1990-10-29 | 1.40625 | -3.2258064516129004 |
1068 | ADBE | 1990-10-30 | 1.4453129768371582 | 2.7778116861979063 |
1069 | ADBE | 1990-10-31 | 1.5 | 3.783749543473669 |
1070 | ADBE | 1990-11-01 | 1.5078129768371582 | 0.5208651224772209 |
1071 | ADBE | 1990-11-02 | 1.5625 | 3.6269102337582515 |
1072 | ADBE | 1990-11-05 | 1.6015629768371582 | 2.5000305175781223 |
1073 | ADBE | 1990-11-06 | 1.546875 | -3.414662902932397 |
1074 | ADBE | 1990-11-07 | 1.515625 | -2.020202020202022 |
1075 | ADBE | 1990-11-08 | 1.53125 | 1.0309278350515427 |
1076 | ADBE | 1990-11-09 | 1.625 | 6.1224489795918435 |
1077 | ADBE | 1990-11-12 | 1.75 | 7.692307692307687 |
1078 | ADBE | 1990-11-13 | 1.765625 | 0.8928571428571397 |
1079 | ADBE | 1990-11-14 | 1.828125 | 3.539823008849563 |
1080 | ADBE | 1990-11-15 | 1.8515629768371582 | 1.282077365451384 |
1081 | ADBE | 1990-11-16 | 1.625 | -12.236309521816713 |
1082 | ADBE | 1990-11-19 | 1.71875 | 5.769230769230771 |
1083 | ADBE | 1990-11-20 | 1.6328129768371582 | -4.999972256747154 |
1084 | ADBE | 1990-11-21 | 1.609375 | -1.4354354827923244 |
1085 | ADBE | 1990-11-23 | 1.59375 | -0.9708737864077666 |
1086 | ADBE | 1990-11-26 | 1.59375 | 0.0 |
1087 | ADBE | 1990-11-27 | 1.6875 | 5.882352941176472 |
1088 | ADBE | 1990-11-28 | 1.6484379768371582 | -2.314786557798032 |
1089 | ADBE | 1990-11-29 | 1.609375 | -2.36969648758687 |
1090 | ADBE | 1990-11-30 | 1.578125 | -1.9417475728155331 |
1091 | ADBE | 1990-12-03 | 1.625 | 2.970297029702973 |
1092 | ADBE | 1990-12-04 | 1.6953129768371582 | 4.326952420748187 |
1093 | ADBE | 1990-12-05 | 1.75 | 3.225777417504827 |
1094 | ADBE | 1990-12-06 | 1.6875 | -3.57142857142857 |
1095 | ADBE | 1990-12-07 | 1.71875 | 1.85185185185186 |
1096 | ADBE | 1990-12-10 | 1.765625 | 2.7272727272727337 |
1097 | ADBE | 1990-12-11 | 1.765625 | 0.0 |
1098 | ADBE | 1990-12-12 | 1.765625 | 0.0 |
1099 | ADBE | 1990-12-13 | 1.8125 | 2.6548672566371723 |
1100 | ADBE | 1990-12-14 | 1.734375 | -4.31034482758621 |
1101 | ADBE | 1990-12-17 | 1.765625 | 1.8018018018018056 |
1102 | ADBE | 1990-12-18 | 1.734375 | -1.7699115044247815 |
1103 | ADBE | 1990-12-19 | 1.765625 | 1.8018018018018056 |
1104 | ADBE | 1990-12-20 | 1.8359379768371582 | 3.982327891662063 |
1105 | ADBE | 1990-12-21 | 1.8671879768371582 | 1.7021272174910562 |
1106 | ADBE | 1990-12-24 | 1.9140629768371582 | 2.5104596099318144 |
1107 | ADBE | 1990-12-26 | 1.890625 | -1.2245144031722277 |
1108 | ADBE | 1990-12-27 | 1.84375 | -2.4793388429752095 |
1109 | ADBE | 1990-12-28 | 1.828125 | -0.8474576271186418 |
1110 | ADBE | 1990-12-31 | 1.8203129768371582 | -0.4273243439503194 |
1111 | ADBE | 1991-01-02 | 1.796875 | -1.2875795061287887 |
1112 | ADBE | 1991-01-03 | 1.6875 | -6.086956521739129 |
1113 | ADBE | 1991-01-04 | 1.75 | 3.703703703703698 |
1114 | ADBE | 1991-01-07 | 1.75 | 0.0 |
1115 | ADBE | 1991-01-08 | 1.90625 | 8.92857142857142 |
1116 | ADBE | 1991-01-09 | 1.9375 | 1.6393442622950838 |
1117 | ADBE | 1991-01-10 | 2.0 | 3.2258064516129004 |
1118 | ADBE | 1991-01-11 | 1.9375 | -3.125 |
1119 | ADBE | 1991-01-14 | 1.9140629768371582 | -1.2096528084047375 |
1120 | ADBE | 1991-01-15 | 1.984375 | 3.6734435603068327 |
1121 | ADBE | 1991-01-16 | 2.0625 | 3.937007874015741 |
1122 | ADBE | 1991-01-17 | 2.09375 | 1.5151515151515138 |
1123 | ADBE | 1991-01-18 | 2.15625 | 2.9850746268656803 |
1124 | ADBE | 1991-01-21 | 2.195312976837158 | 1.811616317085596 |
1125 | ADBE | 1991-01-22 | 2.21875 | 1.067593705778025 |
1126 | ADBE | 1991-01-23 | 2.328125 | 4.929577464788726 |
1127 | ADBE | 1991-01-24 | 2.242187976837158 | -3.6912546861891826 |
1128 | ADBE | 1991-01-25 | 2.25 | 0.3484107150490301 |
1129 | ADBE | 1991-01-28 | 2.109375 | -6.25 |
1130 | ADBE | 1991-01-29 | 2.242187976837158 | 6.296318901909714 |
1131 | ADBE | 1991-01-30 | 2.390625 | 6.620186384739601 |
1132 | ADBE | 1991-01-31 | 2.375 | -0.6535947712418277 |
1133 | ADBE | 1991-02-01 | 2.453125 | 3.289473684210531 |
1134 | ADBE | 1991-02-04 | 2.4375 | -0.6369426751592355 |
1135 | ADBE | 1991-02-05 | 2.421875 | -0.6410256410256387 |
1136 | ADBE | 1991-02-06 | 2.515625 | 3.8709677419354938 |
1137 | ADBE | 1991-02-07 | 2.46875 | -1.8633540372670843 |
1138 | ADBE | 1991-02-08 | 2.59375 | 5.063291139240511 |
1139 | ADBE | 1991-02-11 | 2.671875 | 3.0120481927710774 |
1140 | ADBE | 1991-02-12 | 2.734375 | 2.3391812865497075 |
1141 | ADBE | 1991-02-13 | 2.765625 | 1.1428571428571344 |
1142 | ADBE | 1991-02-14 | 2.640625 | -4.519774011299438 |
1143 | ADBE | 1991-02-15 | 2.640625 | 0.0 |
1144 | ADBE | 1991-02-19 | 2.71875 | 2.9585798816567976 |
1145 | ADBE | 1991-02-20 | 2.703125 | -0.5747126436781658 |
1146 | ADBE | 1991-02-21 | 2.84375 | 5.202312138728327 |
1147 | ADBE | 1991-02-22 | 2.96875 | 4.395604395604402 |
1148 | ADBE | 1991-02-25 | 3.046875 | 2.6315789473684292 |
1149 | ADBE | 1991-02-26 | 2.976562976837158 | -2.3076766576522467 |
1150 | ADBE | 1991-02-27 | 3.03125 | 1.8372540271582416 |
1151 | ADBE | 1991-02-28 | 3.007812976837158 | -0.7731801455782894 |
1152 | ADBE | 1991-03-01 | 2.921875 | -2.8571582574766885 |
1153 | ADBE | 1991-03-04 | 2.90625 | -0.5347593582887722 |
1154 | ADBE | 1991-03-05 | 3.109375 | 6.989247311827951 |
1155 | ADBE | 1991-03-06 | 3.140625 | 1.005025125628145 |
1156 | ADBE | 1991-03-07 | 3.3125 | 5.472636815920406 |
1157 | ADBE | 1991-03-08 | 3.21875 | -2.8301886792452824 |
1158 | ADBE | 1991-03-11 | 3.007812976837158 | -6.5533832438941175 |
1159 | ADBE | 1991-03-12 | 2.953125 | -1.8181973832250953 |
1160 | ADBE | 1991-03-13 | 3.03125 | 2.645502645502651 |
1161 | ADBE | 1991-03-14 | 2.890625 | -4.639175257731953 |
1162 | ADBE | 1991-03-15 | 2.851562976837158 | -1.3513348553631732 |
1163 | ADBE | 1991-03-18 | 2.9375 | 3.013681404229751 |
1164 | ADBE | 1991-03-19 | 2.984375 | 1.5957446808510634 |
1165 | ADBE | 1991-03-20 | 3.242187976837158 | 8.63875943328698 |
1166 | ADBE | 1991-03-21 | 3.1875 | -1.6867614471418713 |
1167 | ADBE | 1991-03-22 | 3.21875 | 0.9803921568627416 |
1168 | ADBE | 1991-03-25 | 3.21875 | 0.0 |
1169 | ADBE | 1991-03-26 | 3.4375 | 6.796116504854366 |
1170 | ADBE | 1991-03-27 | 3.375 | -1.8181818181818188 |
1171 | ADBE | 1991-03-28 | 3.375 | 0.0 |
1172 | ADBE | 1991-04-01 | 3.40625 | 0.92592592592593 |
1173 | ADBE | 1991-04-02 | 3.539062976837158 | 3.8990965676963807 |
1174 | ADBE | 1991-04-03 | 3.695312976837158 | 4.415010442669209 |
1175 | ADBE | 1991-04-04 | 3.71875 | 0.6342364857793825 |
1176 | ADBE | 1991-04-05 | 3.6875 | -0.8403361344537785 |
1177 | ADBE | 1991-04-08 | 3.75 | 1.6949152542372836 |
1178 | ADBE | 1991-04-09 | 3.625 | -3.3333333333333326 |
1179 | ADBE | 1991-04-10 | 3.59375 | -0.8620689655172376 |
1180 | ADBE | 1991-04-11 | 3.734375 | 3.913043478260869 |
1181 | ADBE | 1991-04-12 | 3.875 | 3.765690376569042 |
1182 | ADBE | 1991-04-15 | 3.8125 | -1.6129032258064502 |
1183 | ADBE | 1991-04-16 | 3.78125 | -0.8196721311475419 |
1184 | ADBE | 1991-04-17 | 3.859375 | 2.066115702479343 |
1185 | ADBE | 1991-04-18 | 3.640625 | -5.668016194331981 |
1186 | ADBE | 1991-04-19 | 3.5625 | -2.145922746781115 |
1187 | ADBE | 1991-04-22 | 3.476562976837158 | -2.4122673168517017 |
1188 | ADBE | 1991-04-23 | 3.484375 | 0.2247053545380906 |
1189 | ADBE | 1991-04-24 | 3.46875 | -0.4484304932735439 |
1190 | ADBE | 1991-04-25 | 3.4375 | -0.9009009009009028 |
1191 | ADBE | 1991-04-26 | 3.359375 | -2.2727272727272707 |
1192 | ADBE | 1991-04-29 | 3.3125 | -1.3953488372092981 |
1193 | ADBE | 1991-04-30 | 3.234375 | -2.358490566037741 |
1194 | ADBE | 1991-05-01 | 3.21875 | -0.48309178743961567 |
1195 | ADBE | 1991-05-02 | 3.28125 | 1.9417475728155331 |
1196 | ADBE | 1991-05-03 | 3.3125 | 0.952380952380949 |
1197 | ADBE | 1991-05-06 | 3.265625 | -1.4150943396226467 |
1198 | ADBE | 1991-05-07 | 3.25 | -0.4784688995215336 |
1199 | ADBE | 1991-05-08 | 3.234375 | -0.48076923076922906 |
1200 | ADBE | 1991-05-09 | 3.398437976837158 | 5.072478510907308 |
1201 | ADBE | 1991-05-10 | 3.28125 | -3.448289409307448 |
1202 | ADBE | 1991-05-13 | 3.320312976837158 | 1.1904907226562456 |
1203 | ADBE | 1991-05-14 | 3.210937976837158 | -3.294117173983635 |
1204 | ADBE | 1991-05-15 | 3.039062976837158 | -5.3527972586160155 |
1205 | ADBE | 1991-05-16 | 2.914062976837158 | -4.113109894487643 |
1206 | ADBE | 1991-05-17 | 2.953125 | 1.3404659910692285 |
1207 | ADBE | 1991-05-20 | 2.773437976837158 | -6.084639937789349 |
1208 | ADBE | 1991-05-21 | 2.890625 | 4.2253341932125155 |
1209 | ADBE | 1991-05-22 | 2.984375 | 3.2432432432432323 |
1210 | ADBE | 1991-05-23 | 3.0 | 0.5235602094240788 |
1211 | ADBE | 1991-05-24 | 3.078125 | 2.604166666666674 |
1212 | ADBE | 1991-05-28 | 3.140625 | 2.0304568527918843 |
1213 | ADBE | 1991-05-29 | 3.234375 | 2.9850746268656803 |
1214 | ADBE | 1991-05-30 | 3.179687976837158 | -1.6908065132472783 |
1215 | ADBE | 1991-05-31 | 3.15625 | -0.7371156229131648 |
1216 | ADBE | 1991-06-03 | 3.273437976837158 | 3.7128863948406643 |
1217 | ADBE | 1991-06-04 | 3.296875 | 0.715975782302336 |
1218 | ADBE | 1991-06-05 | 3.171875 | -3.791469194312791 |
1219 | ADBE | 1991-06-06 | 3.054687976837158 | -3.6945662474984653 |
1220 | ADBE | 1991-06-07 | 3.015625 | -1.2787877889120502 |
1221 | ADBE | 1991-06-10 | 2.96875 | -1.5544041450777257 |
1222 | ADBE | 1991-06-11 | 3.0 | 1.0526315789473717 |
1223 | ADBE | 1991-06-12 | 2.960937976837158 | -1.3020674387613895 |
1224 | ADBE | 1991-06-13 | 3.046875 | 2.902358098518465 |
1225 | ADBE | 1991-06-14 | 3.28125 | 7.692307692307687 |
1226 | ADBE | 1991-06-17 | 3.367187976837158 | 2.619062151227669 |
1227 | ADBE | 1991-06-18 | 3.320312976837158 | -1.3921111717686285 |
1228 | ADBE | 1991-06-19 | 3.265625 | -1.6470729482029878 |
1229 | ADBE | 1991-06-20 | 3.1875 | -2.392344497607657 |
1230 | ADBE | 1991-06-21 | 3.148437976837158 | -1.2254752364813104 |
1231 | ADBE | 1991-06-24 | 3.0 | -4.714654629667347 |
1232 | ADBE | 1991-06-25 | 2.898437976837158 | -3.3854007720947266 |
1233 | ADBE | 1991-06-26 | 2.90625 | 0.269525283110128 |
1234 | ADBE | 1991-06-27 | 2.8125 | -3.2258064516129004 |
1235 | ADBE | 1991-06-28 | 2.703125 | -3.888888888888886 |
1236 | ADBE | 1991-07-01 | 2.859375 | 5.780346820809257 |
1237 | ADBE | 1991-07-02 | 2.78125 | -2.732240437158473 |
1238 | ADBE | 1991-07-03 | 2.71875 | -2.2471910112359605 |
1239 | ADBE | 1991-07-05 | 2.742187976837158 | 0.8620865043552417 |
1240 | ADBE | 1991-07-08 | 2.921875 | 6.5526880243306 |
1241 | ADBE | 1991-07-09 | 3.007812976837158 | 2.941192790148728 |
1242 | ADBE | 1991-07-10 | 3.0 | -0.25975607184771654 |
1243 | ADBE | 1991-07-11 | 2.976562976837158 | -0.7812341054280636 |
1244 | ADBE | 1991-07-12 | 3.03125 | 1.8372540271582416 |
1245 | ADBE | 1991-07-15 | 3.03125 | 0.0 |
1246 | ADBE | 1991-07-16 | 2.96875 | -2.0618556701030966 |
1247 | ADBE | 1991-07-17 | 2.875 | -3.157894736842104 |
1248 | ADBE | 1991-07-18 | 3.03125 | 5.434782608695654 |
1249 | ADBE | 1991-07-19 | 3.125 | 3.092783505154628 |
1250 | ADBE | 1991-07-22 | 3.125 | 0.0 |
1251 | ADBE | 1991-07-23 | 3.046875 | -2.500000000000002 |
1252 | ADBE | 1991-07-24 | 3.03125 | -0.512820512820511 |
1253 | ADBE | 1991-07-25 | 3.125 | 3.092783505154628 |
1254 | ADBE | 1991-07-26 | 3.078125 | -1.5000000000000013 |
1255 | ADBE | 1991-07-29 | 3.0625 | -0.5076142131979711 |
1256 | ADBE | 1991-07-30 | 3.21875 | 5.102040816326525 |
1257 | ADBE | 1991-07-31 | 3.34375 | 3.8834951456310662 |
1258 | ADBE | 1991-08-01 | 3.421875 | 2.336448598130847 |
1259 | ADBE | 1991-08-02 | 3.40625 | -0.45662100456621557 |
1260 | ADBE | 1991-08-05 | 3.3125 | -2.752293577981646 |
1261 | ADBE | 1991-08-06 | 3.40625 | 2.8301886792452935 |
1262 | ADBE | 1991-08-07 | 3.492187976837158 | 2.522949778705552 |
1263 | ADBE | 1991-08-08 | 3.585937976837158 | 2.6845633918282985 |
1264 | ADBE | 1991-08-09 | 3.609375 | 0.6535813869127161 |
1265 | ADBE | 1991-08-12 | 3.625 | 0.43290043290042934 |
1266 | ADBE | 1991-08-13 | 3.671875 | 1.2931034482758674 |
1267 | ADBE | 1991-08-14 | 3.75 | 2.127659574468077 |
1268 | ADBE | 1991-08-15 | 3.625 | -3.3333333333333326 |
1269 | ADBE | 1991-08-16 | 3.28125 | -9.482758620689658 |
1270 | ADBE | 1991-08-19 | 3.140625 | -4.285714285714281 |
1271 | ADBE | 1991-08-20 | 3.046875 | -2.985074626865669 |
1272 | ADBE | 1991-08-21 | 3.21875 | 5.641025641025643 |
1273 | ADBE | 1991-08-22 | 3.257812976837158 | 1.213607047368015 |
1274 | ADBE | 1991-08-23 | 3.25 | -0.23982275510313622 |
1275 | ADBE | 1991-08-26 | 3.28125 | 0.9615384615384581 |
1276 | ADBE | 1991-08-27 | 3.21875 | -1.904761904761909 |
1277 | ADBE | 1991-08-28 | 3.21875 | 0.0 |
1278 | ADBE | 1991-08-29 | 3.1875 | -0.9708737864077666 |
1279 | ADBE | 1991-08-30 | 3.179687976837158 | -0.2450830796185688 |
1280 | ADBE | 1991-09-03 | 3.132812976837158 | -1.4742012531250515 |
1281 | ADBE | 1991-09-04 | 2.976562976837158 | -4.98753041293093 |
1282 | ADBE | 1991-09-05 | 2.875 | -3.4120889639323915 |
1283 | ADBE | 1991-09-06 | 2.90625 | 1.0869565217391353 |
1284 | ADBE | 1991-09-09 | 2.929687976837158 | 0.8064680202032992 |
1285 | ADBE | 1991-09-10 | 2.84375 | -2.933349131941876 |
1286 | ADBE | 1991-09-11 | 2.796875 | -1.6483516483516536 |
1287 | ADBE | 1991-09-12 | 2.78125 | -0.5586592178770999 |
1288 | ADBE | 1991-09-13 | 2.640625 | -5.0561797752809 |
1289 | ADBE | 1991-09-16 | 2.695312976837158 | 2.0710239748982895 |
1290 | ADBE | 1991-09-17 | 2.75 | 2.028967456945008 |
1291 | ADBE | 1991-09-18 | 2.796875 | 1.7045454545454586 |
1292 | ADBE | 1991-09-19 | 3.21875 | 15.083798882681565 |
1293 | ADBE | 1991-09-20 | 3.375 | 4.854368932038833 |
1294 | ADBE | 1991-09-23 | 3.265625 | -3.240740740740744 |
1295 | ADBE | 1991-09-24 | 3.242187976837158 | -0.7176887475702776 |
1296 | ADBE | 1991-09-25 | 3.21875 | -0.7229061672118897 |
1297 | ADBE | 1991-09-26 | 3.203125 | -0.4854368932038833 |
1298 | ADBE | 1991-09-27 | 3.140625 | -1.9512195121951237 |
1299 | ADBE | 1991-09-30 | 3.203125 | 1.990049751243772 |
1300 | ADBE | 1991-10-01 | 3.367187976837158 | 5.121966106135667 |
1301 | ADBE | 1991-10-02 | 3.320312976837158 | -1.3921111717686285 |
1302 | ADBE | 1991-10-03 | 3.296875 | -0.7058966127790889 |
1303 | ADBE | 1991-10-04 | 3.296875 | 0.0 |
1304 | ADBE | 1991-10-07 | 3.234375 | -1.8957345971563955 |
1305 | ADBE | 1991-10-08 | 3.25 | 0.48309178743961567 |
1306 | ADBE | 1991-10-09 | 3.203125 | -1.4423076923076872 |
1307 | ADBE | 1991-10-10 | 3.125 | -2.4390243902439046 |
1308 | ADBE | 1991-10-11 | 3.0625 | -2.0000000000000018 |
1309 | ADBE | 1991-10-14 | 3.109375 | 1.5306122448979664 |
1310 | ADBE | 1991-10-15 | 3.195312976837158 | 2.76383443094379 |
1311 | ADBE | 1991-10-16 | 3.382812976837158 | 5.86796978446833 |
1312 | ADBE | 1991-10-17 | 3.375 | -0.23096094554015956 |
1313 | ADBE | 1991-10-18 | 3.484375 | 3.240740740740744 |
1314 | ADBE | 1991-10-21 | 3.421875 | -1.7937219730941756 |
1315 | ADBE | 1991-10-22 | 3.40625 | -0.45662100456621557 |
1316 | ADBE | 1991-10-23 | 3.34375 | -1.834862385321101 |
1317 | ADBE | 1991-10-24 | 3.203125 | -4.2056074766355085 |
1318 | ADBE | 1991-10-25 | 3.101562976837158 | -3.1707168206935976 |
1319 | ADBE | 1991-10-28 | 3.1875 | 2.7707650563483455 |
1320 | ADBE | 1991-10-29 | 3.265625 | 2.450980392156854 |
1321 | ADBE | 1991-10-30 | 3.40625 | 4.306220095693769 |
1322 | ADBE | 1991-10-31 | 3.3125 | -2.752293577981646 |
1323 | ADBE | 1991-11-01 | 3.203125 | -3.301886792452835 |
1324 | ADBE | 1991-11-04 | 3.140625 | -1.9512195121951237 |
1325 | ADBE | 1991-11-05 | 3.1875 | 1.4925373134328401 |
1326 | ADBE | 1991-11-06 | 3.234375 | 1.4705882352941124 |
1327 | ADBE | 1991-11-07 | 3.296875 | 1.9323671497584627 |
1328 | ADBE | 1991-11-08 | 3.375 | 2.369668246445489 |
1329 | ADBE | 1991-11-11 | 3.40625 | 0.92592592592593 |
1330 | ADBE | 1991-11-12 | 3.40625 | 0.0 |
1331 | ADBE | 1991-11-13 | 3.515625 | 3.2110091743119185 |
1332 | ADBE | 1991-11-14 | 3.609375 | 2.6666666666666616 |
1333 | ADBE | 1991-11-15 | 3.3125 | -8.225108225108224 |
1334 | ADBE | 1991-11-18 | 3.382812976837158 | 2.1226559045179894 |
1335 | ADBE | 1991-11-19 | 3.304687976837158 | -2.3094684966310175 |
1336 | ADBE | 1991-11-20 | 3.109375 | -5.910179060961996 |
1337 | ADBE | 1991-11-21 | 3.125 | 0.5025125628140614 |
1338 | ADBE | 1991-11-22 | 3.015625 | -3.500000000000003 |
1339 | ADBE | 1991-11-25 | 3.046875 | 1.0362694300518172 |
1340 | ADBE | 1991-11-26 | 3.078125 | 1.025641025641022 |
1341 | ADBE | 1991-11-27 | 3.03125 | -1.5228426395939132 |
1342 | ADBE | 1991-11-29 | 3.0 | -1.0309278350515427 |
1343 | ADBE | 1991-12-02 | 3.15625 | 5.208333333333326 |
1344 | ADBE | 1991-12-03 | 3.078125 | -2.4752475247524774 |
1345 | ADBE | 1991-12-04 | 3.140625 | 2.0304568527918843 |
1346 | ADBE | 1991-12-05 | 3.1875 | 1.4925373134328401 |
1347 | ADBE | 1991-12-06 | 3.125 | -1.9607843137254943 |
1348 | ADBE | 1991-12-09 | 3.203125 | 2.499999999999991 |
1349 | ADBE | 1991-12-10 | 3.15625 | -1.4634146341463428 |
1350 | ADBE | 1991-12-11 | 3.15625 | 0.0 |
1351 | ADBE | 1991-12-12 | 3.28125 | 3.960396039603964 |
1352 | ADBE | 1991-12-13 | 3.34375 | 1.904761904761898 |
1353 | ADBE | 1991-12-16 | 3.46875 | 3.738317757009346 |
1354 | ADBE | 1991-12-17 | 3.40625 | -1.8018018018018056 |
1355 | ADBE | 1991-12-18 | 3.53125 | 3.669724770642202 |
1356 | ADBE | 1991-12-19 | 3.515625 | -0.4424778761061954 |
1357 | ADBE | 1991-12-20 | 3.4375 | -2.2222222222222254 |
1358 | ADBE | 1991-12-23 | 3.726562976837158 | 8.409104780717325 |
1359 | ADBE | 1991-12-24 | 3.75 | 0.6289179415058133 |
1360 | ADBE | 1991-12-26 | 3.90625 | 4.166666666666674 |
1361 | ADBE | 1991-12-27 | 3.921875 | 0.40000000000000036 |
1362 | ADBE | 1991-12-30 | 4.125 | 5.179282868525892 |
1363 | ADBE | 1991-12-31 | 4.09375 | -0.7575757575757569 |
1364 | ADBE | 1992-01-02 | 4.234375 | 3.435114503816794 |
1365 | ADBE | 1992-01-03 | 4.125 | -2.583025830258301 |
1366 | ADBE | 1992-01-06 | 4.15625 | 0.7575757575757569 |
1367 | ADBE | 1992-01-07 | 4.078125 | -1.8796992481203034 |
1368 | ADBE | 1992-01-08 | 4.109375 | 0.766283524904221 |
1369 | ADBE | 1992-01-09 | 3.9375 | -4.1825095057034245 |
1370 | ADBE | 1992-01-10 | 3.804687976837158 | -3.3730037628658227 |
1371 | ADBE | 1992-01-13 | 3.734375 | -1.8480615825850033 |
1372 | ADBE | 1992-01-14 | 4.0 | 7.112970711297062 |
1373 | ADBE | 1992-01-15 | 4.0 | 0.0 |
1374 | ADBE | 1992-01-16 | 3.890625 | -2.734375 |
1375 | ADBE | 1992-01-17 | 3.992187976837158 | 2.6104540231237428 |
1376 | ADBE | 1992-01-20 | 3.90625 | -2.152653565808371 |
1377 | ADBE | 1992-01-21 | 3.828125 | -2.0000000000000018 |
1378 | ADBE | 1992-01-22 | 3.953125 | 3.2653061224489743 |
1379 | ADBE | 1992-01-23 | 3.953125 | 0.0 |
1380 | ADBE | 1992-01-24 | 3.984375 | 0.7905138339920903 |
1381 | ADBE | 1992-01-27 | 3.984375 | 0.0 |
1382 | ADBE | 1992-01-28 | 4.015625 | 0.7843137254901933 |
1383 | ADBE | 1992-01-29 | 3.953125 | -1.5564202334630295 |
1384 | ADBE | 1992-01-30 | 3.9375 | -0.39525691699604515 |
1385 | ADBE | 1992-01-31 | 3.835937976837158 | -2.579352969215032 |
1386 | ADBE | 1992-02-03 | 3.859375 | 0.6109854566044515 |
1387 | ADBE | 1992-02-04 | 3.953125 | 2.429149797570851 |
1388 | ADBE | 1992-02-05 | 4.015625 | 1.5810276679841806 |
1389 | ADBE | 1992-02-06 | 3.96875 | -1.1673151750972721 |
1390 | ADBE | 1992-02-07 | 3.921875 | -1.1811023622047223 |
1391 | ADBE | 1992-02-10 | 3.828125 | -2.39043824701195 |
1392 | ADBE | 1992-02-11 | 3.664062976837158 | -4.285701829559951 |
1393 | ADBE | 1992-02-12 | 3.820312976837158 | 4.264391769130449 |
1394 | ADBE | 1992-02-13 | 3.671875 | -3.885492569251492 |
1395 | ADBE | 1992-02-14 | 3.625 | -1.276595744680853 |
1396 | ADBE | 1992-02-18 | 3.546875 | -2.155172413793105 |
1397 | ADBE | 1992-02-19 | 3.492187976837158 | -1.5418367763972984 |
1398 | ADBE | 1992-02-20 | 3.5625 | 2.0134088894757207 |
1399 | ADBE | 1992-02-21 | 3.484375 | -2.1929824561403466 |
1400 | ADBE | 1992-02-24 | 3.53125 | 1.3452914798206317 |
1401 | ADBE | 1992-02-25 | 3.507812976837158 | -0.6637033108061408 |
1402 | ADBE | 1992-02-26 | 3.671875 | 4.677045904276489 |
1403 | ADBE | 1992-02-27 | 3.4375 | -6.382978723404253 |
1404 | ADBE | 1992-02-28 | 3.53125 | 2.7272727272727337 |
1405 | ADBE | 1992-03-02 | 3.546875 | 0.4424778761061843 |
1406 | ADBE | 1992-03-03 | 3.5 | -1.3215859030836996 |
1407 | ADBE | 1992-03-04 | 3.390625 | -3.125 |
1408 | ADBE | 1992-03-05 | 3.28125 | -3.2258064516129004 |
1409 | ADBE | 1992-03-06 | 3.15625 | -3.809523809523807 |
1410 | ADBE | 1992-03-09 | 3.1875 | 0.990099009900991 |
1411 | ADBE | 1992-03-10 | 3.21875 | 0.9803921568627416 |
1412 | ADBE | 1992-03-11 | 3.15625 | -1.9417475728155331 |
1413 | ADBE | 1992-03-12 | 3.234375 | 2.4752475247524774 |
1414 | ADBE | 1992-03-13 | 3.25 | 0.48309178743961567 |
1415 | ADBE | 1992-03-16 | 3.28125 | 0.9615384615384581 |
1416 | ADBE | 1992-03-17 | 3.5 | 6.666666666666665 |
1417 | ADBE | 1992-03-18 | 3.4375 | -1.7857142857142905 |
1418 | ADBE | 1992-03-19 | 3.5 | 1.8181818181818077 |
1419 | ADBE | 1992-03-20 | 3.421875 | -2.2321428571428603 |
1420 | ADBE | 1992-03-23 | 3.460937976837158 | 1.1415664463827024 |
1421 | ADBE | 1992-03-24 | 3.382812976837158 | -2.257336032106416 |
1422 | ADBE | 1992-03-25 | 3.4375 | 1.6166138517646589 |
1423 | ADBE | 1992-03-26 | 3.421875 | -0.4545454545454519 |
1424 | ADBE | 1992-03-27 | 3.328125 | -2.73972602739726 |
1425 | ADBE | 1992-03-30 | 3.3125 | -0.46948356807511304 |
1426 | ADBE | 1992-03-31 | 3.203125 | -3.301886792452835 |
1427 | ADBE | 1992-04-01 | 3.109375 | -2.9268292682926855 |
1428 | ADBE | 1992-04-02 | 3.015625 | -3.015075376884424 |
1429 | ADBE | 1992-04-03 | 2.992187976837158 | -0.7771862603222157 |
1430 | ADBE | 1992-04-06 | 3.03125 | 1.3054668846083528 |
1431 | ADBE | 1992-04-07 | 2.6875 | -11.340206185567014 |
1432 | ADBE | 1992-04-08 | 2.585937976837158 | -3.779052024663876 |
1433 | ADBE | 1992-04-09 | 2.671875 | 3.3232437874612497 |
1434 | ADBE | 1992-04-10 | 2.492187976837158 | -6.725128352293497 |
1435 | ADBE | 1992-04-13 | 2.640625 | 5.956092579791017 |
1436 | ADBE | 1992-04-14 | 2.695312976837158 | 2.0710239748982895 |
1437 | ADBE | 1992-04-15 | 2.671875 | -0.8695827549000112 |
1438 | ADBE | 1992-04-16 | 2.609375 | -2.3391812865497075 |
1439 | ADBE | 1992-04-20 | 2.546875 | -2.39520958083832 |
1440 | ADBE | 1992-04-21 | 2.515625 | -1.2269938650306789 |
1441 | ADBE | 1992-04-22 | 2.59375 | 3.105590062111796 |
1442 | ADBE | 1992-04-23 | 2.53125 | -2.409638554216864 |
1443 | ADBE | 1992-04-24 | 2.484375 | -1.851851851851849 |
1444 | ADBE | 1992-04-27 | 2.375 | -4.402515723270439 |
1445 | ADBE | 1992-04-28 | 2.4375 | 2.6315789473684292 |
1446 | ADBE | 1992-04-29 | 2.609375 | 7.051282051282048 |
1447 | ADBE | 1992-04-30 | 2.765625 | 5.988023952095811 |
1448 | ADBE | 1992-05-01 | 2.71875 | -1.6949152542372836 |
1449 | ADBE | 1992-05-04 | 2.8125 | 3.4482758620689724 |
1450 | ADBE | 1992-05-05 | 2.96875 | 5.555555555555558 |
1451 | ADBE | 1992-05-06 | 3.0 | 1.0526315789473717 |
1452 | ADBE | 1992-05-07 | 2.945312976837158 | -1.8229007720947266 |
1453 | ADBE | 1992-05-08 | 2.921875 | -0.7957720290333037 |
1454 | ADBE | 1992-05-11 | 2.921875 | 0.0 |
1455 | ADBE | 1992-05-12 | 2.851562976837158 | -2.406400792738972 |
1456 | ADBE | 1992-05-13 | 2.84375 | -0.2739892788839682 |
1457 | ADBE | 1992-05-14 | 2.820312976837158 | -0.8241590562757528 |
1458 | ADBE | 1992-05-15 | 2.828125 | 0.27699135617220705 |
1459 | ADBE | 1992-05-18 | 2.875 | 1.6574585635359185 |
1460 | ADBE | 1992-05-19 | 2.84375 | -1.0869565217391353 |
1461 | ADBE | 1992-05-20 | 2.921875 | 2.7472527472527375 |
1462 | ADBE | 1992-05-21 | 2.796875 | -4.278074866310155 |
1463 | ADBE | 1992-05-22 | 2.796875 | 0.0 |
1464 | ADBE | 1992-05-26 | 2.8125 | 0.5586592178770999 |
1465 | ADBE | 1992-05-27 | 2.796875 | -0.5555555555555536 |
1466 | ADBE | 1992-05-28 | 2.8125 | 0.5586592178770999 |
1467 | ADBE | 1992-05-29 | 2.84375 | 1.1111111111111072 |
1468 | ADBE | 1992-06-01 | 2.984375 | 4.94505494505495 |
1469 | ADBE | 1992-06-02 | 3.03125 | 1.5706806282722585 |
1470 | ADBE | 1992-06-03 | 3.046875 | 0.5154639175257714 |
1471 | ADBE | 1992-06-04 | 2.929687976837158 | -3.8461381961137797 |
1472 | ADBE | 1992-06-05 | 2.898437976837158 | -1.0666664930555791 |
1473 | ADBE | 1992-06-08 | 2.84375 | -1.88680859394601 |
1474 | ADBE | 1992-06-09 | 2.8125 | -1.098901098901095 |
1475 | ADBE | 1992-06-10 | 2.773437976837158 | -1.3888719346788148 |
1476 | ADBE | 1992-06-11 | 2.78125 | 0.28167289941527507 |
1477 | ADBE | 1992-06-12 | 2.71875 | -2.2471910112359605 |
1478 | ADBE | 1992-06-15 | 2.640625 | -2.8735632183908066 |
1479 | ADBE | 1992-06-16 | 2.671875 | 1.183431952662728 |
1480 | ADBE | 1992-06-17 | 2.875 | 7.602339181286544 |
1481 | ADBE | 1992-06-18 | 2.828125 | -1.6304347826086918 |
1482 | ADBE | 1992-06-19 | 2.75 | -2.7624309392265234 |
1483 | ADBE | 1992-06-22 | 2.875 | 4.545454545454541 |
1484 | ADBE | 1992-06-23 | 2.859375 | -0.5434782608695676 |
1485 | ADBE | 1992-06-24 | 2.765625 | -3.2786885245901676 |
1486 | ADBE | 1992-06-25 | 2.6875 | -2.824858757062143 |
1487 | ADBE | 1992-06-26 | 2.640625 | -1.744186046511631 |
1488 | ADBE | 1992-06-29 | 2.796875 | 5.9171597633136175 |
1489 | ADBE | 1992-06-30 | 2.84375 | 1.6759776536312776 |
1490 | ADBE | 1992-07-01 | 2.875 | 1.098901098901095 |
1491 | ADBE | 1992-07-02 | 2.796875 | -2.717391304347827 |
1492 | ADBE | 1992-07-06 | 2.789062976837158 | -0.2793125600122237 |
1493 | ADBE | 1992-07-07 | 2.671875 | -4.201697050600528 |
1494 | ADBE | 1992-07-08 | 2.71875 | 1.7543859649122862 |
1495 | ADBE | 1992-07-09 | 2.773437976837158 | 2.0115117917115732 |
1496 | ADBE | 1992-07-10 | 2.75 | -0.8450874702410682 |
1497 | ADBE | 1992-07-13 | 2.84375 | 3.409090909090917 |
1498 | ADBE | 1992-07-14 | 2.804687976837158 | -1.3736096057263003 |
1499 | ADBE | 1992-07-15 | 2.734375 | -2.506980363514444 |
1500 | ADBE | 1992-07-16 | 2.765625 | 1.1428571428571344 |
1501 | ADBE | 1992-07-17 | 2.703125 | -2.259887005649719 |
1502 | ADBE | 1992-07-20 | 2.632812976837158 | -2.6011384291455886 |
1503 | ADBE | 1992-07-21 | 2.515625 | -4.451055880844912 |
1504 | ADBE | 1992-07-22 | 2.4375 | -3.105590062111796 |
1505 | ADBE | 1992-07-23 | 2.367187976837158 | -2.8845958220653056 |
1506 | ADBE | 1992-07-24 | 2.265625 | -4.29044832226878 |
1507 | ADBE | 1992-07-27 | 2.265625 | 0.0 |
1508 | ADBE | 1992-07-28 | 2.359375 | 4.137931034482767 |
1509 | ADBE | 1992-07-29 | 2.40625 | 1.9867549668874274 |
1510 | ADBE | 1992-07-30 | 2.421875 | 0.6493506493506551 |
1511 | ADBE | 1992-07-31 | 2.375 | -1.9354838709677469 |
1512 | ADBE | 1992-08-03 | 2.382812976837158 | 0.32896744577508574 |
1513 | ADBE | 1992-08-04 | 2.375 | -0.32788879837010176 |
1514 | ADBE | 1992-08-05 | 2.296875 | -3.289473684210531 |
1515 | ADBE | 1992-08-06 | 2.25 | -2.0408163265306145 |
1516 | ADBE | 1992-08-07 | 2.242187976837158 | -0.3472010294596317 |
1517 | ADBE | 1992-08-10 | 2.234375 | -0.34845324824991364 |
1518 | ADBE | 1992-08-11 | 2.195312976837158 | -1.7482304072880206 |
1519 | ADBE | 1992-08-12 | 2.21875 | 1.067593705778025 |
1520 | ADBE | 1992-08-13 | 2.289062976837158 | 3.169035575759249 |
1521 | ADBE | 1992-08-14 | 2.351562976837158 | 2.7303748578537235 |
1522 | ADBE | 1992-08-17 | 2.390625 | 1.6611089538150603 |
1523 | ADBE | 1992-08-18 | 2.34375 | -1.9607843137254943 |
1524 | ADBE | 1992-08-19 | 2.359375 | 0.6666666666666599 |
1525 | ADBE | 1992-08-20 | 2.3125 | -1.9867549668874163 |
1526 | ADBE | 1992-08-21 | 2.296875 | -0.6756756756756799 |
1527 | ADBE | 1992-08-24 | 2.25 | -2.0408163265306145 |
1528 | ADBE | 1992-08-25 | 2.242187976837158 | -0.3472010294596317 |
1529 | ADBE | 1992-08-26 | 2.007812976837158 | -10.452959449484279 |
1530 | ADBE | 1992-08-27 | 2.078125 | 3.501920944529502 |
1531 | ADBE | 1992-08-28 | 2.0625 | -0.7518796992481258 |
1532 | ADBE | 1992-08-31 | 2.03125 | -1.5151515151515138 |
1533 | ADBE | 1992-09-01 | 2.164062976837158 | 6.538485013521633 |
1534 | ADBE | 1992-09-02 | 2.242187976837158 | 3.6101075077852762 |
1535 | ADBE | 1992-09-03 | 2.21875 | -1.0453172115488685 |
1536 | ADBE | 1992-09-04 | 2.171875 | -2.1126760563380254 |
1537 | ADBE | 1992-09-08 | 2.109375 | -2.877697841726623 |
1538 | ADBE | 1992-09-09 | 2.070312976837158 | -1.8518292462384234 |
1539 | ADBE | 1992-09-10 | 2.078125 | 0.37733537152322416 |
1540 | ADBE | 1992-09-11 | 2.023437976837158 | -2.631556001820956 |
1541 | ADBE | 1992-09-14 | 2.0625 | 1.930477909873951 |
1542 | ADBE | 1992-09-15 | 2.109375 | 2.2727272727272707 |
1543 | ADBE | 1992-09-16 | 2.046875 | -2.9629629629629672 |
1544 | ADBE | 1992-09-17 | 2.03125 | -0.7633587786259555 |
1545 | ADBE | 1992-09-18 | 2.046875 | 0.7692307692307665 |
1546 | ADBE | 1992-09-21 | 2.039062976837158 | -0.38165609345180984 |
1547 | ADBE | 1992-09-22 | 2.007812976837158 | -1.5325666914159153 |
1548 | ADBE | 1992-09-23 | 1.84375 | -8.171228034176824 |
1549 | ADBE | 1992-09-24 | 1.828125 | -0.8474576271186418 |
1550 | ADBE | 1992-09-25 | 1.765625 | -3.4188034188034178 |
1551 | ADBE | 1992-09-28 | 1.75 | -0.8849557522123908 |
1552 | ADBE | 1992-09-29 | 1.71875 | -1.7857142857142905 |
1553 | ADBE | 1992-09-30 | 1.7578129768371582 | 2.2727550159801213 |
1554 | ADBE | 1992-10-01 | 1.734375 | -1.3333600983723715 |
1555 | ADBE | 1992-10-02 | 1.6796879768371582 | -3.1531256598395285 |
1556 | ADBE | 1992-10-05 | 1.7578129768371582 | 4.651161470305265 |
1557 | ADBE | 1992-10-06 | 1.734375 | -1.3333600983723715 |
1558 | ADBE | 1992-10-07 | 1.6796879768371582 | -3.1531256598395285 |
1559 | ADBE | 1992-10-08 | 1.6796879768371582 | 0.0 |
1560 | ADBE | 1992-10-09 | 1.640625 | -2.325609123589345 |
1561 | ADBE | 1992-10-12 | 1.6875 | 2.857142857142847 |
1562 | ADBE | 1992-10-13 | 1.625 | -3.703703703703709 |
1563 | ADBE | 1992-10-14 | 1.6875 | 3.8461538461538547 |
1564 | ADBE | 1992-10-15 | 1.6796879768371582 | -0.462934705946183 |
1565 | ADBE | 1992-10-16 | 1.7890629768371582 | 6.511626058427367 |
1566 | ADBE | 1992-10-19 | 1.9609379768371582 | 9.60698433902274 |
1567 | ADBE | 1992-10-20 | 1.90625 | -2.7888682601458714 |
1568 | ADBE | 1992-10-21 | 1.9140629768371582 | 0.40986107998206567 |
1569 | ADBE | 1992-10-22 | 1.90625 | -0.4081880759257195 |
1570 | ADBE | 1992-10-23 | 1.90625 | 0.0 |
1571 | ADBE | 1992-10-26 | 2.085937976837158 | 9.426254522605015 |
1572 | ADBE | 1992-10-27 | 2.101562976837158 | 0.7490634991790035 |
1573 | ADBE | 1992-10-28 | 2.179687976837158 | 3.7174712754779238 |
1574 | ADBE | 1992-10-29 | 2.203125 | 1.0752467055789472 |
1575 | ADBE | 1992-10-30 | 2.226562976837158 | 1.0638514309064817 |
1576 | ADBE | 1992-11-02 | 2.1875 | -1.7544070050355076 |
1577 | ADBE | 1992-11-03 | 2.109375 | -3.57142857142857 |
1578 | ADBE | 1992-11-04 | 2.171875 | 2.9629629629629672 |
1579 | ADBE | 1992-11-05 | 2.390625 | 10.07194244604317 |
1580 | ADBE | 1992-11-06 | 2.34375 | -1.9607843137254943 |
1581 | ADBE | 1992-11-09 | 2.296875 | -2.0000000000000018 |
1582 | ADBE | 1992-11-10 | 2.28125 | -0.6802721088435382 |
1583 | ADBE | 1992-11-11 | 2.125 | -6.849315068493156 |
1584 | ADBE | 1992-11-12 | 2.101562976837158 | -1.1029187370749094 |
1585 | ADBE | 1992-11-13 | 2.148437976837158 | 2.2304827652867454 |
1586 | ADBE | 1992-11-16 | 2.179687976837158 | 1.454545131714946 |
1587 | ADBE | 1992-11-17 | 2.015625 | -7.526901950215015 |
1588 | ADBE | 1992-11-18 | 2.046875 | 1.5503875968992276 |
1589 | ADBE | 1992-11-19 | 2.078125 | 1.526717557251911 |
1590 | ADBE | 1992-11-20 | 1.984375 | -4.511278195488721 |
1591 | ADBE | 1992-11-23 | 2.015625 | 1.5748031496062964 |
1592 | ADBE | 1992-11-24 | 2.085937976837158 | 3.488395750060569 |
1593 | ADBE | 1992-11-25 | 2.125 | 1.8726358883436323 |
1594 | ADBE | 1992-11-27 | 2.0625 | -2.941176470588236 |
1595 | ADBE | 1992-11-30 | 2.125 | 3.0303030303030276 |
1596 | ADBE | 1992-12-01 | 2.140625 | 0.7352941176470562 |
1597 | ADBE | 1992-12-02 | 2.171875 | 1.4598540145985384 |
1598 | ADBE | 1992-12-03 | 2.1875 | 0.7194244604316502 |
1599 | ADBE | 1992-12-04 | 2.070312976837158 | -5.357121058872771 |
1600 | ADBE | 1992-12-07 | 2.125 | 2.6414857934372815 |
1601 | ADBE | 1992-12-08 | 2.125 | 0.0 |
1602 | ADBE | 1992-12-09 | 2.078125 | -2.2058823529411797 |
1603 | ADBE | 1992-12-10 | 2.0 | -3.759398496240607 |
1604 | ADBE | 1992-12-11 | 1.921875 | -3.90625 |
1605 | ADBE | 1992-12-14 | 1.890625 | -1.6260162601625994 |
1606 | ADBE | 1992-12-15 | 1.890625 | 0.0 |
1607 | ADBE | 1992-12-16 | 1.84375 | -2.4793388429752095 |
1608 | ADBE | 1992-12-17 | 1.9140629768371582 | 3.813585184388235 |
1609 | ADBE | 1992-12-18 | 1.90625 | -0.4081880759257195 |
1610 | ADBE | 1992-12-21 | 1.9375 | 1.6393442622950838 |
1611 | ADBE | 1992-12-22 | 1.9453129768371582 | 0.40325041740172374 |
1612 | ADBE | 1992-12-23 | 1.9375 | -0.4016308393655632 |
1613 | ADBE | 1992-12-24 | 1.9296879768371582 | -0.40320119550151245 |
1614 | ADBE | 1992-12-28 | 1.890625 | -2.024315708344937 |
1615 | ADBE | 1992-12-29 | 1.875 | -0.8264462809917328 |
1616 | ADBE | 1992-12-30 | 1.96875 | 5.000000000000004 |
1617 | ADBE | 1992-12-31 | 1.96875 | 0.0 |
1618 | ADBE | 1993-01-04 | 2.078125 | 5.555555555555558 |
1619 | ADBE | 1993-01-05 | 2.109375 | 1.5037593984962516 |
1620 | ADBE | 1993-01-06 | 2.09375 | -0.7407407407407418 |
1621 | ADBE | 1993-01-07 | 2.046875 | -2.238805970149249 |
1622 | ADBE | 1993-01-08 | 2.078125 | 1.526717557251911 |
1623 | ADBE | 1993-01-11 | 2.125 | 2.2556390977443552 |
1624 | ADBE | 1993-01-12 | 2.0625 | -2.941176470588236 |
1625 | ADBE | 1993-01-13 | 2.515625 | 21.969696969696972 |
1626 | ADBE | 1993-01-14 | 2.421875 | -3.7267080745341574 |
1627 | ADBE | 1993-01-15 | 2.5 | 3.2258064516129004 |
1628 | ADBE | 1993-01-18 | 2.4375 | -2.500000000000002 |
1629 | ADBE | 1993-01-19 | 2.46875 | 1.2820512820512775 |
1630 | ADBE | 1993-01-20 | 2.625 | 6.329113924050622 |
1631 | ADBE | 1993-01-21 | 2.757812976837158 | 5.0595419747488934 |
1632 | ADBE | 1993-01-22 | 2.757812976837158 | 0.0 |
1633 | ADBE | 1993-01-25 | 2.6875 | -2.549591920399108 |
1634 | ADBE | 1993-01-26 | 2.703125 | 0.5813953488372103 |
1635 | ADBE | 1993-01-27 | 2.585937976837158 | -4.335242475388368 |
1636 | ADBE | 1993-01-28 | 2.609375 | 0.9063258041288158 |
1637 | ADBE | 1993-01-29 | 2.59375 | -0.5988023952095856 |
1638 | ADBE | 1993-02-01 | 2.71875 | 4.819277108433728 |
1639 | ADBE | 1993-02-02 | 2.835937976837158 | 4.310362366424214 |
1640 | ADBE | 1993-02-03 | 2.703125 | -4.683211618939598 |
1641 | ADBE | 1993-02-04 | 2.734375 | 1.1560693641618602 |
1642 | ADBE | 1993-02-05 | 2.601562976837158 | -4.8571254185267865 |
1643 | ADBE | 1993-02-08 | 2.617187976837158 | 0.600600490517289 |
1644 | ADBE | 1993-02-09 | 2.59375 | -0.8955404443467874 |
1645 | ADBE | 1993-02-10 | 2.5625 | -1.2048192771084376 |
1646 | ADBE | 1993-02-11 | 2.617187976837158 | 2.1341649497427673 |
1647 | ADBE | 1993-02-12 | 2.539062976837158 | -2.9850740830016043 |
1648 | ADBE | 1993-02-16 | 2.523437976837158 | -0.6153844998151081 |
1649 | ADBE | 1993-02-17 | 2.578125 | 2.167163356691093 |
1650 | ADBE | 1993-02-18 | 2.640625 | 2.4242424242424176 |
1651 | ADBE | 1993-02-19 | 2.734375 | 3.5502958579881616 |
1652 | ADBE | 1993-02-22 | 2.632812976837158 | -3.714268275669641 |
1653 | ADBE | 1993-02-23 | 2.546875 | -3.2641124756380147 |
1654 | ADBE | 1993-02-24 | 2.65625 | 4.294478527607359 |
1655 | ADBE | 1993-02-25 | 2.78125 | 4.705882352941182 |
1656 | ADBE | 1993-02-26 | 2.789062976837158 | 0.2809160211113104 |
1657 | ADBE | 1993-03-01 | 2.6875 | -3.641473056744393 |
1658 | ADBE | 1993-03-02 | 2.75 | 2.3255813953488413 |
1659 | ADBE | 1993-03-03 | 2.796875 | 1.7045454545454586 |
1660 | ADBE | 1993-03-04 | 2.75 | -1.6759776536312887 |
1661 | ADBE | 1993-03-05 | 2.796875 | 1.7045454545454586 |
1662 | ADBE | 1993-03-08 | 2.898437976837158 | 3.6313019651274425 |
1663 | ADBE | 1993-03-09 | 2.828125 | -2.4258920632100334 |
1664 | ADBE | 1993-03-10 | 2.859375 | 1.104972375690605 |
1665 | ADBE | 1993-03-11 | 2.796875 | -2.1857923497267784 |
1666 | ADBE | 1993-03-12 | 2.859375 | 2.2346368715083775 |
1667 | ADBE | 1993-03-15 | 2.90625 | 1.6393442622950838 |
1668 | ADBE | 1993-03-16 | 2.875 | -1.0752688172043001 |
1669 | ADBE | 1993-03-17 | 2.734375 | -4.891304347826086 |
1670 | ADBE | 1993-03-18 | 2.710937976837158 | -0.8571254185267829 |
1671 | ADBE | 1993-03-19 | 2.734375 | 0.8645355726723647 |
1672 | ADBE | 1993-03-22 | 2.703125 | -1.1428571428571455 |
1673 | ADBE | 1993-03-23 | 2.726562976837158 | 0.8670696633399588 |
1674 | ADBE | 1993-03-24 | 2.695312976837158 | -1.1461316047154058 |
1675 | ADBE | 1993-03-25 | 2.757812976837158 | 2.318840169476033 |
1676 | ADBE | 1993-03-26 | 2.78125 | 0.8498409195869749 |
1677 | ADBE | 1993-03-29 | 2.765625 | -0.5617977528089901 |
1678 | ADBE | 1993-03-30 | 2.703125 | -2.259887005649719 |
1679 | ADBE | 1993-03-31 | 2.6875 | -0.5780346820809301 |
1680 | ADBE | 1993-04-01 | 2.65625 | -1.1627906976744207 |
1681 | ADBE | 1993-04-02 | 2.546875 | -4.117647058823525 |
1682 | ADBE | 1993-04-05 | 2.5 | -1.8404907975460127 |
1683 | ADBE | 1993-04-06 | 2.359375 | -5.625000000000002 |
1684 | ADBE | 1993-04-07 | 2.523437976837158 | 6.953662594422605 |
1685 | ADBE | 1993-04-08 | 2.609375 | 3.4055532155600643 |
1686 | ADBE | 1993-04-12 | 2.65625 | 1.7964071856287456 |
1687 | ADBE | 1993-04-13 | 2.71875 | 2.35294117647058 |
1688 | ADBE | 1993-04-14 | 2.796875 | 2.8735632183908066 |
1689 | ADBE | 1993-04-15 | 2.78125 | -0.5586592178770999 |
1690 | ADBE | 1993-04-16 | 2.765625 | -0.5617977528089901 |
1691 | ADBE | 1993-04-19 | 2.75 | -0.5649717514124242 |
1692 | ADBE | 1993-04-20 | 2.734375 | -0.5681818181818232 |
1693 | ADBE | 1993-04-21 | 2.90625 | 6.2857142857142945 |
1694 | ADBE | 1993-04-22 | 2.992187976837158 | 2.9570056546118995 |
1695 | ADBE | 1993-04-23 | 2.945312976837158 | -1.5665793848135268 |
1696 | ADBE | 1993-04-26 | 2.828125 | -3.978795386390521 |
1697 | ADBE | 1993-04-27 | 3.132812976837158 | 10.773497523523833 |
1698 | ADBE | 1993-04-28 | 3.4375 | 9.725669084480405 |
1699 | ADBE | 1993-04-29 | 3.578125 | 4.090909090909101 |
1700 | ADBE | 1993-04-30 | 3.578125 | 0.0 |
1701 | ADBE | 1993-05-03 | 3.703125 | 3.493449781659397 |
1702 | ADBE | 1993-05-04 | 3.898437976837158 | 5.274274479990759 |
1703 | ADBE | 1993-05-05 | 3.8125 | -2.204420779495908 |
1704 | ADBE | 1993-05-06 | 3.703125 | -2.868852459016391 |
1705 | ADBE | 1993-05-07 | 3.75 | 1.2658227848101333 |
1706 | ADBE | 1993-05-10 | 3.734375 | -0.4166666666666652 |
1707 | ADBE | 1993-05-11 | 3.71875 | -0.4184100418409997 |
1708 | ADBE | 1993-05-12 | 3.703125 | -0.42016806722688926 |
1709 | ADBE | 1993-05-13 | 3.632812976837158 | -1.8987213005999481 |
1710 | ADBE | 1993-05-14 | 3.820312976837158 | 5.161289645118017 |
1711 | ADBE | 1993-05-17 | 3.953125 | 3.476469702039875 |
1712 | ADBE | 1993-05-18 | 4.046875 | 2.371541501976293 |
1713 | ADBE | 1993-05-19 | 4.28125 | 5.791505791505802 |
1714 | ADBE | 1993-05-20 | 4.1875 | -2.1897810218978075 |
1715 | ADBE | 1993-05-21 | 4.09375 | -2.238805970149249 |
1716 | ADBE | 1993-05-24 | 4.070312976837158 | -0.5725074360388827 |
1717 | ADBE | 1993-05-25 | 4.304687976837158 | 5.758156715067186 |
1718 | ADBE | 1993-05-26 | 4.421875 | 2.722311670286137 |
1719 | ADBE | 1993-05-27 | 4.226562976837158 | -4.4169503471455425 |
1720 | ADBE | 1993-05-28 | 4.125 | -2.4029684969502196 |
1721 | ADBE | 1993-06-01 | 4.21875 | 2.2727272727272707 |
1722 | ADBE | 1993-06-02 | 4.117187976837158 | -2.4073961046006898 |
1723 | ADBE | 1993-06-03 | 4.0625 | -1.328284672568425 |
1724 | ADBE | 1993-06-04 | 4.078125 | 0.38461538461538325 |
1725 | ADBE | 1993-06-07 | 3.953125 | -3.065134099616862 |
1726 | ADBE | 1993-06-08 | 4.039062976837158 | 2.173925105762109 |
1727 | ADBE | 1993-06-09 | 4.296875 | 6.382966164214765 |
1728 | ADBE | 1993-06-10 | 4.21875 | -1.8181818181818188 |
1729 | ADBE | 1993-06-11 | 4.34375 | 2.9629629629629672 |
1730 | ADBE | 1993-06-14 | 4.53125 | 4.316546762589923 |
1731 | ADBE | 1993-06-15 | 4.5 | -0.6896551724137945 |
1732 | ADBE | 1993-06-16 | 4.3125 | -4.1666666666666625 |
1733 | ADBE | 1993-06-17 | 4.335937976837158 | 0.5434893179630862 |
1734 | ADBE | 1993-06-18 | 4.101562976837158 | -5.405404810955449 |
1735 | ADBE | 1993-06-21 | 4.007812976837158 | -2.2857140199830206 |
1736 | ADBE | 1993-06-22 | 3.84375 | -4.093578662111918 |
1737 | ADBE | 1993-06-23 | 3.953125 | 2.8455284552845628 |
1738 | ADBE | 1993-06-24 | 4.078125 | 3.1620553359683834 |
1739 | ADBE | 1993-06-25 | 4.125 | 1.1494252873563315 |
1740 | ADBE | 1993-06-28 | 4.109375 | -0.37878787878787845 |
1741 | ADBE | 1993-06-29 | 3.9375 | -4.1825095057034245 |
1742 | ADBE | 1993-06-30 | 3.859375 | -1.9841269841269882 |
1743 | ADBE | 1993-07-01 | 3.734375 | -3.238866396761131 |
1744 | ADBE | 1993-07-02 | 3.695312976837158 | -1.0460123357413753 |
1745 | ADBE | 1993-07-06 | 3.484375 | -5.708257410383178 |
1746 | ADBE | 1993-07-07 | 3.445312976837158 | -1.1210625481712477 |
1747 | ADBE | 1993-07-08 | 3.546875 | 2.9478315568322255 |
1748 | ADBE | 1993-07-09 | 3.710937976837158 | 4.625564104659974 |
1749 | ADBE | 1993-07-12 | 3.671875 | -1.0526442931943492 |
1750 | ADBE | 1993-07-13 | 3.648437976837158 | -0.6382848861369639 |
1751 | ADBE | 1993-07-14 | 3.640625 | -0.21414580395118232 |
1752 | ADBE | 1993-07-15 | 3.515625 | -3.433476394849788 |
1753 | ADBE | 1993-07-16 | 3.382812976837158 | -3.777764214409718 |
1754 | ADBE | 1993-07-19 | 3.25 | -3.9261105401497853 |
1755 | ADBE | 1993-07-20 | 3.3125 | 1.9230769230769162 |
1756 | ADBE | 1993-07-21 | 3.289062976837158 | -0.7075327747273041 |
1757 | ADBE | 1993-07-22 | 3.3125 | 0.7125744726657501 |
1758 | ADBE | 1993-07-23 | 3.34375 | 0.9433962264151052 |
1759 | ADBE | 1993-07-26 | 3.453125 | 3.2710280373831724 |
1760 | ADBE | 1993-07-27 | 3.265625 | -5.429864253393668 |
1761 | ADBE | 1993-07-28 | 3.265625 | 0.0 |
1762 | ADBE | 1993-07-29 | 3.171875 | -2.8708133971291905 |
1763 | ADBE | 1993-07-30 | 3.09375 | -2.463054187192115 |
1764 | ADBE | 1993-08-02 | 3.109375 | 0.5050505050504972 |
1765 | ADBE | 1993-08-03 | 3.1875 | 2.5125628140703515 |
1766 | ADBE | 1993-08-04 | 3.289062976837158 | 3.186289469401049 |
1767 | ADBE | 1993-08-05 | 3.351562976837158 | 1.9002372542012314 |
1768 | ADBE | 1993-08-06 | 3.367187976837158 | 0.4662003998726849 |
1769 | ADBE | 1993-08-09 | 3.367187976837158 | 0.0 |
1770 | ADBE | 1993-08-10 | 3.367187976837158 | 0.0 |
1771 | ADBE | 1993-08-11 | 3.59375 | 6.728523168927869 |
1772 | ADBE | 1993-08-12 | 3.4375 | -4.347826086956519 |
1773 | ADBE | 1993-08-13 | 3.375 | -1.8181818181818188 |
1774 | ADBE | 1993-08-16 | 3.359375 | -0.462962962962965 |
1775 | ADBE | 1993-08-17 | 3.1875 | -5.116279069767438 |
1776 | ADBE | 1993-08-18 | 3.21875 | 0.9803921568627416 |
1777 | ADBE | 1993-08-19 | 2.953125 | -8.252427184466015 |
1778 | ADBE | 1993-08-20 | 2.6875 | -8.994708994709 |
1779 | ADBE | 1993-08-23 | 2.765625 | 2.9069767441860517 |
1780 | ADBE | 1993-08-24 | 2.6875 | -2.824858757062143 |
1781 | ADBE | 1993-08-25 | 2.515625 | -6.395348837209303 |
1782 | ADBE | 1993-08-26 | 2.53125 | 0.6211180124223503 |
1783 | ADBE | 1993-08-27 | 2.59375 | 2.4691358024691468 |
1784 | ADBE | 1993-08-30 | 2.640625 | 1.8072289156626509 |
1785 | ADBE | 1993-08-31 | 2.65625 | 0.591715976331364 |
1786 | ADBE | 1993-09-01 | 2.609375 | -1.764705882352946 |
1787 | ADBE | 1993-09-02 | 2.65625 | 1.7964071856287456 |
1788 | ADBE | 1993-09-03 | 2.5 | -5.882352941176472 |
1789 | ADBE | 1993-09-07 | 2.4375 | -2.500000000000002 |
1790 | ADBE | 1993-09-08 | 2.5 | 2.564102564102555 |
1791 | ADBE | 1993-09-09 | 2.375 | -5.000000000000004 |
1792 | ADBE | 1993-09-10 | 2.4375 | 2.6315789473684292 |
1793 | ADBE | 1993-09-13 | 2.375 | -2.564102564102566 |
1794 | ADBE | 1993-09-14 | 2.3125 | -2.631578947368418 |
1795 | ADBE | 1993-09-15 | 2.21875 | -4.054054054054057 |
1796 | ADBE | 1993-09-16 | 2.15625 | -2.8169014084507005 |
1797 | ADBE | 1993-09-17 | 2.0625 | -4.347826086956519 |
1798 | ADBE | 1993-09-20 | 2.140625 | 3.7878787878787845 |
1799 | ADBE | 1993-09-21 | 2.34375 | 9.48905109489051 |
1800 | ADBE | 1993-09-22 | 2.53125 | 8.000000000000007 |
1801 | ADBE | 1993-09-23 | 2.25 | -11.111111111111116 |
1802 | ADBE | 1993-09-24 | 2.28125 | 1.388888888888884 |
1803 | ADBE | 1993-09-27 | 2.3125 | 1.3698630136986356 |
1804 | ADBE | 1993-09-28 | 2.34375 | 1.3513513513513598 |
1805 | ADBE | 1993-09-29 | 2.328125 | -0.666666666666671 |
1806 | ADBE | 1993-09-30 | 2.28125 | -2.0134228187919434 |
1807 | ADBE | 1993-10-01 | 2.34375 | 2.7397260273972712 |
1808 | ADBE | 1993-10-04 | 2.3125 | -1.3333333333333308 |
1809 | ADBE | 1993-10-05 | 2.28125 | -1.3513513513513487 |
1810 | ADBE | 1993-10-06 | 2.265625 | -0.6849315068493178 |
1811 | ADBE | 1993-10-07 | 2.4375 | 7.586206896551717 |
1812 | ADBE | 1993-10-08 | 2.40625 | -1.2820512820512775 |
1813 | ADBE | 1993-10-11 | 2.40625 | 0.0 |
1814 | ADBE | 1993-10-12 | 2.625 | 9.090909090909083 |
1815 | ADBE | 1993-10-13 | 2.640625 | 0.5952380952380931 |
1816 | ADBE | 1993-10-14 | 2.625 | -0.591715976331364 |
1817 | ADBE | 1993-10-15 | 2.78125 | 5.952380952380953 |
1818 | ADBE | 1993-10-18 | 2.859375 | 2.8089887640449396 |
1819 | ADBE | 1993-10-19 | 2.6875 | -6.010928961748629 |
1820 | ADBE | 1993-10-20 | 2.71875 | 1.1627906976744207 |
1821 | ADBE | 1993-10-21 | 2.84375 | 4.597701149425282 |
1822 | ADBE | 1993-10-22 | 2.78125 | -2.197802197802201 |
1823 | ADBE | 1993-10-25 | 2.6875 | -3.3707865168539297 |
1824 | ADBE | 1993-10-26 | 2.625 | -2.3255813953488413 |
1825 | ADBE | 1993-10-27 | 2.6875 | 2.3809523809523725 |
1826 | ADBE | 1993-10-28 | 2.640625 | -1.744186046511631 |
1827 | ADBE | 1993-10-29 | 2.71875 | 2.9585798816567976 |
1828 | ADBE | 1993-11-01 | 2.6875 | -1.1494252873563204 |
1829 | ADBE | 1993-11-02 | 2.65625 | -1.1627906976744207 |
1830 | ADBE | 1993-11-03 | 2.515625 | -5.294117647058827 |
1831 | ADBE | 1993-11-04 | 2.46875 | -1.8633540372670843 |
1832 | ADBE | 1993-11-05 | 2.390625 | -3.164556962025311 |
1833 | ADBE | 1993-11-08 | 2.53125 | 5.882352941176472 |
1834 | ADBE | 1993-11-09 | 2.53125 | 0.0 |
1835 | ADBE | 1993-11-10 | 2.5625 | 1.2345679012345734 |
1836 | ADBE | 1993-11-11 | 2.5 | -2.4390243902439046 |
1837 | ADBE | 1993-11-12 | 2.484375 | -0.6249999999999978 |
1838 | ADBE | 1993-11-15 | 2.390625 | -3.7735849056603765 |
1839 | ADBE | 1993-11-16 | 2.46875 | 3.267973856209161 |
1840 | ADBE | 1993-11-17 | 2.59375 | 5.063291139240511 |
1841 | ADBE | 1993-11-18 | 2.609375 | 0.6024096385542244 |
1842 | ADBE | 1993-11-19 | 2.5625 | -1.7964071856287456 |
1843 | ADBE | 1993-11-22 | 2.5625 | 0.0 |
1844 | ADBE | 1993-11-23 | 2.765625 | 7.92682926829269 |
1845 | ADBE | 1993-11-24 | 2.84375 | 2.824858757062154 |
1846 | ADBE | 1993-11-26 | 2.921875 | 2.7472527472527375 |
1847 | ADBE | 1993-11-29 | 2.96875 | 1.6042780748663166 |
1848 | ADBE | 1993-11-30 | 2.890625 | -2.631578947368418 |
1849 | ADBE | 1993-12-01 | 3.09375 | 7.027027027027022 |
1850 | ADBE | 1993-12-02 | 2.96875 | -4.040404040404044 |
1851 | ADBE | 1993-12-03 | 3.0 | 1.0526315789473717 |
1852 | ADBE | 1993-12-06 | 2.890625 | -3.645833333333337 |
1853 | ADBE | 1993-12-07 | 2.890625 | 0.0 |
1854 | ADBE | 1993-12-08 | 2.84375 | -1.6216216216216162 |
1855 | ADBE | 1993-12-09 | 2.71875 | -4.395604395604391 |
1856 | ADBE | 1993-12-10 | 2.765625 | 1.724137931034475 |
1857 | ADBE | 1993-12-13 | 2.796875 | 1.1299435028248483 |
1858 | ADBE | 1993-12-14 | 2.6875 | -3.9106145251396662 |
1859 | ADBE | 1993-12-15 | 2.671875 | -0.5813953488372103 |
1860 | ADBE | 1993-12-16 | 2.65625 | -0.5847953216374324 |
1861 | ADBE | 1993-12-17 | 2.65625 | 0.0 |
1862 | ADBE | 1993-12-20 | 2.59375 | -2.352941176470591 |
1863 | ADBE | 1993-12-21 | 2.5 | -3.6144578313253017 |
1864 | ADBE | 1993-12-22 | 2.640625 | 5.624999999999991 |
1865 | ADBE | 1993-12-23 | 2.671875 | 1.183431952662728 |
1866 | ADBE | 1993-12-27 | 2.6875 | 0.5847953216374213 |
1867 | ADBE | 1993-12-28 | 2.75 | 2.3255813953488413 |
1868 | ADBE | 1993-12-29 | 2.8125 | 2.2727272727272707 |
1869 | ADBE | 1993-12-30 | 2.78125 | -1.1111111111111072 |
1870 | ADBE | 1993-12-31 | 2.78125 | 0.0 |
1871 | ADBE | 1994-01-03 | 2.65625 | -4.49438202247191 |
1872 | ADBE | 1994-01-04 | 2.703125 | 1.764705882352935 |
1873 | ADBE | 1994-01-05 | 2.8125 | 4.046242774566466 |
1874 | ADBE | 1994-01-06 | 3.3125 | 17.777777777777782 |
1875 | ADBE | 1994-01-07 | 3.28125 | -0.9433962264150941 |
1876 | ADBE | 1994-01-10 | 3.265625 | -0.4761904761904745 |
1877 | ADBE | 1994-01-11 | 3.28125 | 0.4784688995215225 |
1878 | ADBE | 1994-01-12 | 3.3125 | 0.952380952380949 |
1879 | ADBE | 1994-01-13 | 3.28125 | -0.9433962264150941 |
1880 | ADBE | 1994-01-14 | 3.28125 | 0.0 |
1881 | ADBE | 1994-01-17 | 3.46875 | 5.714285714285716 |
1882 | ADBE | 1994-01-18 | 3.40625 | -1.8018018018018056 |
1883 | ADBE | 1994-01-19 | 3.390625 | -0.4587155963302725 |
1884 | ADBE | 1994-01-20 | 3.4375 | 1.382488479262678 |
1885 | ADBE | 1994-01-21 | 3.625 | 5.454545454545445 |
1886 | ADBE | 1994-01-24 | 3.46875 | -4.31034482758621 |
1887 | ADBE | 1994-01-25 | 3.53125 | 1.8018018018018056 |
1888 | ADBE | 1994-01-26 | 3.625 | 2.6548672566371723 |
1889 | ADBE | 1994-01-27 | 3.78125 | 4.31034482758621 |
1890 | ADBE | 1994-01-28 | 3.875 | 2.4793388429751984 |
1891 | ADBE | 1994-01-31 | 3.78125 | -2.4193548387096753 |
1892 | ADBE | 1994-02-01 | 3.625 | -4.1322314049586755 |
1893 | ADBE | 1994-02-02 | 3.671875 | 1.2931034482758674 |
1894 | ADBE | 1994-02-03 | 3.640625 | -0.8510638297872353 |
1895 | ADBE | 1994-02-04 | 3.40625 | -6.4377682403433445 |
1896 | ADBE | 1994-02-07 | 3.5 | 2.752293577981657 |
1897 | ADBE | 1994-02-08 | 3.4375 | -1.7857142857142905 |
1898 | ADBE | 1994-02-09 | 3.6875 | 7.272727272727275 |
1899 | ADBE | 1994-02-10 | 3.65625 | -0.8474576271186418 |
1900 | ADBE | 1994-02-11 | 3.609375 | -1.2820512820512775 |
1901 | ADBE | 1994-02-14 | 3.75 | 3.8961038961038863 |
1902 | ADBE | 1994-02-15 | 3.796875 | 1.2499999999999956 |
1903 | ADBE | 1994-02-16 | 3.9375 | 3.703703703703698 |
1904 | ADBE | 1994-02-17 | 3.8125 | -3.1746031746031744 |
1905 | ADBE | 1994-02-18 | 3.78125 | -0.8196721311475419 |
1906 | ADBE | 1994-02-22 | 3.78125 | 0.0 |
1907 | ADBE | 1994-02-23 | 3.78125 | 0.0 |
1908 | ADBE | 1994-02-24 | 3.609375 | -4.545454545454541 |
1909 | ADBE | 1994-02-25 | 3.609375 | 0.0 |
1910 | ADBE | 1994-02-28 | 3.65625 | 1.298701298701288 |
1911 | ADBE | 1994-03-01 | 3.59375 | -1.7094017094017144 |
1912 | ADBE | 1994-03-02 | 3.59375 | 0.0 |
1913 | ADBE | 1994-03-03 | 3.5 | -2.608695652173909 |
1914 | ADBE | 1994-03-04 | 3.53125 | 0.8928571428571397 |
1915 | ADBE | 1994-03-07 | 3.734375 | 5.752212389380529 |
1916 | ADBE | 1994-03-08 | 3.71875 | -0.4184100418409997 |
1917 | ADBE | 1994-03-09 | 3.890625 | 4.621848739495804 |
1918 | ADBE | 1994-03-10 | 4.046875 | 4.016064257028118 |
1919 | ADBE | 1994-03-11 | 4.140625 | 2.316602316602312 |
1920 | ADBE | 1994-03-14 | 4.21875 | 1.8867924528301883 |
1921 | ADBE | 1994-03-15 | 4.0625 | -3.703703703703709 |
1922 | ADBE | 1994-03-16 | 3.6875 | -9.230769230769232 |
1923 | ADBE | 1994-03-17 | 3.859375 | 4.661016949152552 |
1924 | ADBE | 1994-03-18 | 3.6875 | -4.453441295546556 |
1925 | ADBE | 1994-03-21 | 3.625 | -1.6949152542372836 |
1926 | ADBE | 1994-03-22 | 3.53125 | -2.5862068965517238 |
1927 | ADBE | 1994-03-23 | 3.46875 | -1.7699115044247815 |
1928 | ADBE | 1994-03-24 | 3.328125 | -4.054054054054057 |
1929 | ADBE | 1994-03-25 | 3.28125 | -1.4084507042253502 |
1930 | ADBE | 1994-03-28 | 3.078125 | -6.190476190476191 |
1931 | ADBE | 1994-03-29 | 3.078125 | 0.0 |
1932 | ADBE | 1994-03-30 | 3.0625 | -0.5076142131979711 |
1933 | ADBE | 1994-03-31 | 3.03125 | -1.0204081632653073 |
1934 | ADBE | 1994-04-04 | 2.96875 | -2.0618556701030966 |
1935 | ADBE | 1994-04-05 | 3.28125 | 10.526315789473696 |
1936 | ADBE | 1994-04-06 | 3.203125 | -2.3809523809523836 |
1937 | ADBE | 1994-04-07 | 3.09375 | -3.4146341463414664 |
1938 | ADBE | 1994-04-08 | 3.015625 | -2.5252525252525304 |
1939 | ADBE | 1994-04-11 | 3.09375 | 2.590673575129543 |
1940 | ADBE | 1994-04-12 | 2.96875 | -4.040404040404044 |
1941 | ADBE | 1994-04-13 | 2.734375 | -7.8947368421052655 |
1942 | ADBE | 1994-04-14 | 3.0 | 9.714285714285719 |
1943 | ADBE | 1994-04-15 | 3.039062976837158 | 1.3020992279052734 |
1944 | ADBE | 1994-04-18 | 3.0 | -1.2853625322964524 |
1945 | ADBE | 1994-04-19 | 3.09375 | 3.125 |
1946 | ADBE | 1994-04-20 | 3.046875 | -1.5151515151515138 |
1947 | ADBE | 1994-04-21 | 3.21875 | 5.641025641025643 |
1948 | ADBE | 1994-04-22 | 3.125 | -2.9126213592232997 |
1949 | ADBE | 1994-04-25 | 3.25 | 4.0000000000000036 |
1950 | ADBE | 1994-04-26 | 3.09375 | -4.807692307692313 |
1951 | ADBE | 1994-04-28 | 3.1875 | 3.0303030303030276 |
1952 | ADBE | 1994-04-29 | 3.34375 | 4.90196078431373 |
1953 | ADBE | 1994-05-02 | 3.4375 | 2.8037383177569986 |
1954 | ADBE | 1994-05-03 | 3.375 | -1.8181818181818188 |
1955 | ADBE | 1994-05-04 | 3.390625 | 0.4629629629629539 |
1956 | ADBE | 1994-05-05 | 3.28125 | -3.2258064516129004 |
1957 | ADBE | 1994-05-06 | 3.234375 | -1.4285714285714235 |
1958 | ADBE | 1994-05-09 | 3.0625 | -5.31400966183575 |
1959 | ADBE | 1994-05-10 | 3.0 | -2.0408163265306145 |
1960 | ADBE | 1994-05-11 | 3.023437976837158 | 0.7812658945719475 |
1961 | ADBE | 1994-05-12 | 3.0625 | 1.2919736889626776 |
1962 | ADBE | 1994-05-13 | 3.03125 | -1.0204081632653073 |
1963 | ADBE | 1994-05-16 | 3.09375 | 2.0618556701030855 |
1964 | ADBE | 1994-05-17 | 3.1875 | 3.0303030303030276 |
1965 | ADBE | 1994-05-18 | 3.34375 | 4.90196078431373 |
1966 | ADBE | 1994-05-19 | 3.46875 | 3.738317757009346 |
1967 | ADBE | 1994-05-20 | 3.59375 | 3.603603603603611 |
1968 | ADBE | 1994-05-23 | 3.671875 | 2.1739130434782705 |
1969 | ADBE | 1994-05-24 | 3.65625 | -0.42553191489361764 |
1970 | ADBE | 1994-05-25 | 3.640625 | -0.42735042735042583 |
1971 | ADBE | 1994-05-26 | 3.5625 | -2.145922746781115 |
1972 | ADBE | 1994-05-27 | 3.4375 | -3.508771929824561 |
1973 | ADBE | 1994-05-31 | 3.59375 | 4.545454545454541 |
1974 | ADBE | 1994-06-01 | 3.75 | 4.347826086956519 |
1975 | ADBE | 1994-06-02 | 3.710937976837158 | -1.0416539510091138 |
1976 | ADBE | 1994-06-03 | 3.59375 | -3.157907180573194 |
1977 | ADBE | 1994-06-06 | 3.59375 | 0.0 |
1978 | ADBE | 1994-06-07 | 3.53125 | -1.7391304347826098 |
1979 | ADBE | 1994-06-08 | 3.4375 | -2.6548672566371723 |
1980 | ADBE | 1994-06-09 | 3.390625 | -1.3636363636363669 |
1981 | ADBE | 1994-06-10 | 3.375 | -0.4608294930875556 |
1982 | ADBE | 1994-06-13 | 3.375 | 0.0 |
1983 | ADBE | 1994-06-14 | 3.46875 | 2.777777777777768 |
1984 | ADBE | 1994-06-15 | 3.46875 | 0.0 |
1985 | ADBE | 1994-06-16 | 3.453125 | -0.45045045045044585 |
1986 | ADBE | 1994-06-17 | 3.25 | -5.882352941176472 |
1987 | ADBE | 1994-06-20 | 3.1875 | -1.9230769230769273 |
1988 | ADBE | 1994-06-21 | 3.1875 | 0.0 |
1989 | ADBE | 1994-06-22 | 3.375 | 5.882352941176472 |
1990 | ADBE | 1994-06-23 | 3.171875 | -6.018518518518523 |
1991 | ADBE | 1994-06-24 | 3.1875 | 0.49261083743843415 |
1992 | ADBE | 1994-06-27 | 3.234375 | 1.4705882352941124 |
1993 | ADBE | 1994-06-28 | 3.375 | 4.347826086956519 |
1994 | ADBE | 1994-06-29 | 3.375 | 0.0 |
1995 | ADBE | 1994-06-30 | 3.40625 | 0.92592592592593 |
1996 | ADBE | 1994-07-01 | 3.484375 | 2.2935779816513735 |
1997 | ADBE | 1994-07-05 | 3.46875 | -0.4484304932735439 |
1998 | ADBE | 1994-07-06 | 3.4375 | -0.9009009009009028 |
1999 | ADBE | 1994-07-07 | 3.484375 | 1.3636363636363669 |
2000 | ADBE | 1994-07-08 | 3.5 | 0.4484304932735439 |
2001 | ADBE | 1994-07-11 | 3.53125 | 0.8928571428571397 |
2002 | ADBE | 1994-07-12 | 3.78125 | 7.079646017699126 |
2003 | ADBE | 1994-07-13 | 3.921875 | 3.7190082644628086 |
2004 | ADBE | 1994-07-14 | 3.859375 | -1.5936254980079667 |
2005 | ADBE | 1994-07-15 | 3.875 | 0.4048582995951344 |
2006 | ADBE | 1994-07-18 | 3.8125 | -1.6129032258064502 |
2007 | ADBE | 1994-07-19 | 3.71875 | -2.4590163934426257 |
2008 | ADBE | 1994-07-20 | 3.6875 | -0.8403361344537785 |
2009 | ADBE | 1994-07-21 | 3.867187976837158 | 4.872894287109375 |
2010 | ADBE | 1994-07-22 | 3.898437976837158 | 0.8080807084417607 |
2011 | ADBE | 1994-07-25 | 3.859375 | -1.002016116948723 |
2012 | ADBE | 1994-07-26 | 3.78125 | -2.0242914979757054 |
2013 | ADBE | 1994-07-27 | 3.75 | -0.8264462809917328 |
2014 | ADBE | 1994-07-28 | 3.734375 | -0.4166666666666652 |
2015 | ADBE | 1994-07-29 | 3.875 | 3.765690376569042 |
2016 | ADBE | 1994-08-01 | 3.796875 | -2.0161290322580627 |
2017 | ADBE | 1994-08-02 | 3.828125 | 0.8230452674897082 |
2018 | ADBE | 1994-08-03 | 3.71875 | -2.857142857142858 |
2019 | ADBE | 1994-08-04 | 3.679687976837158 | -1.0504073455554042 |
2020 | ADBE | 1994-08-05 | 3.65625 | -0.6369555512504066 |
2021 | ADBE | 1994-08-08 | 3.890625 | 6.41025641025641 |
2022 | ADBE | 1994-08-09 | 3.765625 | -3.2128514056224855 |
2023 | ADBE | 1994-08-10 | 4.148437976837158 | 10.165987766629936 |
2024 | ADBE | 1994-08-11 | 4.109375 | -0.9416309718324523 |
2025 | ADBE | 1994-08-12 | 4.203125 | 2.281368821292773 |
2026 | ADBE | 1994-08-15 | 4.09375 | -2.6022304832713727 |
2027 | ADBE | 1994-08-16 | 4.0 | -2.2900763358778664 |
2028 | ADBE | 1994-08-17 | 4.203125 | 5.078125 |
2029 | ADBE | 1994-08-18 | 4.03125 | -4.089219330855021 |
2030 | ADBE | 1994-08-19 | 4.03125 | 0.0 |
2031 | ADBE | 1994-08-22 | 4.0 | -0.7751937984496138 |
2032 | ADBE | 1994-08-23 | 3.953125 | -1.171875 |
2033 | ADBE | 1994-08-24 | 3.929687976837158 | -0.5928733132102293 |
2034 | ADBE | 1994-08-25 | 4.0625 | 3.3797091256526857 |
2035 | ADBE | 1994-08-26 | 3.953125 | -2.692307692307694 |
2036 | ADBE | 1994-08-29 | 3.96875 | 0.39525691699604515 |
2037 | ADBE | 1994-08-30 | 3.9375 | -0.7874015748031482 |
2038 | ADBE | 1994-08-31 | 3.96875 | 0.7936507936507908 |
2039 | ADBE | 1994-09-01 | 3.78125 | -4.7244094488189 |
2040 | ADBE | 1994-09-02 | 3.78125 | 0.0 |
2041 | ADBE | 1994-09-06 | 3.75 | -0.8264462809917328 |
2042 | ADBE | 1994-09-07 | 3.765625 | 0.4166666666666652 |
2043 | ADBE | 1994-09-08 | 3.859375 | 2.4896265560165887 |
2044 | ADBE | 1994-09-09 | 3.8125 | -1.2145748987854255 |
2045 | ADBE | 1994-09-12 | 3.875 | 1.6393442622950838 |
2046 | ADBE | 1994-09-13 | 4.109375 | 6.048387096774199 |
2047 | ADBE | 1994-09-14 | 4.0625 | -1.1406844106463865 |
2048 | ADBE | 1994-09-15 | 4.3125 | 6.153846153846154 |
2049 | ADBE | 1994-09-16 | 4.34375 | 0.7246376811594235 |
2050 | ADBE | 1994-09-19 | 4.375 | 0.7194244604316502 |
2051 | ADBE | 1994-09-20 | 4.46875 | 2.1428571428571352 |
2052 | ADBE | 1994-09-21 | 4.34375 | -2.7972027972028024 |
2053 | ADBE | 1994-09-22 | 4.265625 | -1.7985611510791366 |
2054 | ADBE | 1994-09-23 | 4.0625 | -4.761904761904767 |
2055 | ADBE | 1994-09-26 | 4.03125 | -0.7692307692307665 |
2056 | ADBE | 1994-09-27 | 3.953125 | -1.9379844961240345 |
2057 | ADBE | 1994-09-28 | 4.21875 | 6.719367588932812 |
2058 | ADBE | 1994-09-29 | 4.140625 | -1.851851851851849 |
2059 | ADBE | 1994-09-30 | 4.0625 | -1.8867924528301883 |
2060 | ADBE | 1994-10-03 | 4.015625 | -1.1538461538461497 |
2061 | ADBE | 1994-10-04 | 4.21875 | 5.058365758754868 |
2062 | ADBE | 1994-10-05 | 4.46875 | 5.9259259259259345 |
2063 | ADBE | 1994-10-06 | 4.21875 | -5.594405594405593 |
2064 | ADBE | 1994-10-07 | 4.421875 | 4.814814814814805 |
2065 | ADBE | 1994-10-10 | 4.40625 | -0.35335689045936647 |
2066 | ADBE | 1994-10-11 | 4.5625 | 3.546099290780136 |
2067 | ADBE | 1994-10-12 | 4.625 | 1.3698630136986356 |
2068 | ADBE | 1994-10-13 | 4.6875 | 1.3513513513513598 |
2069 | ADBE | 1994-10-14 | 4.5625 | -2.6666666666666616 |
2070 | ADBE | 1994-10-17 | 4.5 | -1.3698630136986356 |
2071 | ADBE | 1994-10-18 | 4.5 | 0.0 |
2072 | ADBE | 1994-10-19 | 4.640625 | 3.125 |
2073 | ADBE | 1994-10-20 | 4.53125 | -2.3569023569023573 |
2074 | ADBE | 1994-10-21 | 4.484375 | -1.0344827586206917 |
2075 | ADBE | 1994-10-24 | 4.390625 | -2.0905923344947785 |
2076 | ADBE | 1994-10-25 | 4.40625 | 0.3558718861210064 |
2077 | ADBE | 1994-10-26 | 4.53125 | 2.8368794326241176 |
2078 | ADBE | 1994-10-27 | 4.546875 | 0.34482758620688614 |
2079 | ADBE | 1994-10-28 | 4.4375 | -2.405498281786944 |
2080 | ADBE | 1994-10-31 | 4.5 | 1.4084507042253502 |
2081 | ADBE | 1994-11-01 | 4.546875 | 1.041666666666674 |
2082 | ADBE | 1994-11-02 | 4.40625 | -3.0927835051546393 |
2083 | ADBE | 1994-11-03 | 4.34375 | -1.4184397163120588 |
2084 | ADBE | 1994-11-04 | 4.3125 | -0.7194244604316502 |
2085 | ADBE | 1994-11-07 | 4.25 | -1.449275362318836 |
2086 | ADBE | 1994-11-08 | 4.421875 | 4.044117647058831 |
2087 | ADBE | 1994-11-09 | 4.34375 | -1.7667844522968212 |
2088 | ADBE | 1994-11-10 | 4.21875 | -2.877697841726623 |
2089 | ADBE | 1994-11-11 | 4.125 | -2.2222222222222254 |
2090 | ADBE | 1994-11-14 | 4.3125 | 4.545454545454541 |
2091 | ADBE | 1994-11-15 | 4.40625 | 2.1739130434782705 |
2092 | ADBE | 1994-11-16 | 4.375 | -0.7092198581560294 |
2093 | ADBE | 1994-11-17 | 4.3125 | -1.4285714285714235 |
2094 | ADBE | 1994-11-18 | 4.328125 | 0.36231884057971175 |
2095 | ADBE | 1994-11-21 | 4.15625 | -3.971119133574008 |
2096 | ADBE | 1994-11-22 | 3.953125 | -4.8872180451127845 |
2097 | ADBE | 1994-11-23 | 3.96875 | 0.39525691699604515 |
2098 | ADBE | 1994-11-25 | 4.03125 | 1.5748031496062964 |
2099 | ADBE | 1994-11-28 | 4.1875 | 3.875968992248069 |
2100 | ADBE | 1994-11-29 | 4.21875 | 0.746268656716409 |
2101 | ADBE | 1994-11-30 | 4.125 | -2.2222222222222254 |
2102 | ADBE | 1994-12-01 | 4.078125 | -1.1363636363636354 |
2103 | ADBE | 1994-12-02 | 4.234375 | 3.831417624521083 |
2104 | ADBE | 1994-12-05 | 4.28125 | 1.1070110701107083 |
2105 | ADBE | 1994-12-06 | 4.109375 | -4.014598540145986 |
2106 | ADBE | 1994-12-07 | 4.0625 | -1.1406844106463865 |
2107 | ADBE | 1994-12-08 | 3.96875 | -2.3076923076923106 |
2108 | ADBE | 1994-12-09 | 4.03125 | 1.5748031496062964 |
2109 | ADBE | 1994-12-12 | 4.0 | -0.7751937984496138 |
2110 | ADBE | 1994-12-13 | 3.96875 | -0.78125 |
2111 | ADBE | 1994-12-14 | 4.03125 | 1.5748031496062964 |
2112 | ADBE | 1994-12-15 | 4.15625 | 3.100775193798455 |
2113 | ADBE | 1994-12-16 | 4.1875 | 0.7518796992481258 |
2114 | ADBE | 1994-12-19 | 4.09375 | -2.238805970149249 |
2115 | ADBE | 1994-12-20 | 3.890625 | -4.961832061068705 |
2116 | ADBE | 1994-12-21 | 3.734375 | -4.016064257028118 |
2117 | ADBE | 1994-12-22 | 3.75 | 0.4184100418409997 |
2118 | ADBE | 1994-12-23 | 3.71875 | -0.8333333333333304 |
2119 | ADBE | 1994-12-27 | 3.671875 | -1.2605042016806678 |
2120 | ADBE | 1994-12-28 | 3.59375 | -2.127659574468088 |
2121 | ADBE | 1994-12-29 | 3.75 | 4.347826086956519 |
2122 | ADBE | 1994-12-30 | 3.71875 | -0.8333333333333304 |
2123 | ADBE | 1995-01-03 | 3.695312976837158 | -0.6302392783285149 |
2124 | ADBE | 1995-01-04 | 3.59375 | -2.748426925507308 |
2125 | ADBE | 1995-01-05 | 3.734375 | 3.913043478260869 |
2126 | ADBE | 1995-01-06 | 3.8125 | 2.092050209205021 |
2127 | ADBE | 1995-01-09 | 3.859375 | 1.2295081967213184 |
2128 | ADBE | 1995-01-10 | 3.929687976837158 | 1.8218747034729255 |
2129 | ADBE | 1995-01-11 | 3.875 | -1.391662064762056 |
2130 | ADBE | 1995-01-12 | 3.945312976837158 | 1.814528434507312 |
2131 | ADBE | 1995-01-13 | 3.90625 | -0.9901109764040572 |
2132 | ADBE | 1995-01-16 | 3.84375 | -1.6000000000000014 |
2133 | ADBE | 1995-01-17 | 4.0625 | 5.691056910569103 |
2134 | ADBE | 1995-01-18 | 4.039062976837158 | -0.576911339393027 |
2135 | ADBE | 1995-01-19 | 3.90625 | -3.288212577986571 |
2136 | ADBE | 1995-01-20 | 3.8125 | -2.400000000000002 |
2137 | ADBE | 1995-01-23 | 3.8125 | 0.0 |
2138 | ADBE | 1995-01-24 | 3.8125 | 0.0 |
2139 | ADBE | 1995-01-25 | 3.75 | -1.6393442622950838 |
2140 | ADBE | 1995-01-26 | 3.71875 | -0.8333333333333304 |
2141 | ADBE | 1995-01-27 | 3.75 | 0.8403361344537785 |
2142 | ADBE | 1995-01-30 | 3.59375 | -4.1666666666666625 |
2143 | ADBE | 1995-01-31 | 3.617187976837158 | 0.6521871815557079 |
2144 | ADBE | 1995-02-01 | 3.59375 | -0.6479612612682706 |
2145 | ADBE | 1995-02-02 | 3.71875 | 3.4782608695652195 |
2146 | ADBE | 1995-02-03 | 3.640625 | -2.1008403361344574 |
2147 | ADBE | 1995-02-06 | 3.671875 | 0.8583690987124415 |
2148 | ADBE | 1995-02-07 | 3.59375 | -2.127659574468088 |
2149 | ADBE | 1995-02-08 | 3.71875 | 3.4782608695652195 |
2150 | ADBE | 1995-02-09 | 3.625 | -2.5210084033613467 |
2151 | ADBE | 1995-02-10 | 4.0 | 10.344827586206895 |
2152 | ADBE | 1995-02-13 | 3.9375 | -1.5625 |
2153 | ADBE | 1995-02-14 | 4.0 | 1.5873015873015817 |
2154 | ADBE | 1995-02-15 | 4.0625 | 1.5625 |
2155 | ADBE | 1995-02-16 | 4.3125 | 6.153846153846154 |
2156 | ADBE | 1995-02-17 | 4.28125 | -0.7246376811594235 |
2157 | ADBE | 1995-02-21 | 4.484375 | 4.744525547445266 |
2158 | ADBE | 1995-02-22 | 4.53125 | 1.0452961672473782 |
2159 | ADBE | 1995-02-23 | 4.453125 | -1.7241379310344862 |
2160 | ADBE | 1995-02-24 | 4.28125 | -3.8596491228070184 |
2161 | ADBE | 1995-02-27 | 4.21875 | -1.4598540145985384 |
2162 | ADBE | 1995-02-28 | 4.46875 | 5.9259259259259345 |
2163 | ADBE | 1995-03-01 | 4.40625 | -1.3986013986013957 |
2164 | ADBE | 1995-03-02 | 4.375 | -0.7092198581560294 |
2165 | ADBE | 1995-03-03 | 4.46875 | 2.1428571428571352 |
2166 | ADBE | 1995-03-06 | 4.53125 | 1.3986013986013957 |
2167 | ADBE | 1995-03-07 | 4.40625 | -2.758620689655178 |
2168 | ADBE | 1995-03-08 | 4.59375 | 4.255319148936176 |
2169 | ADBE | 1995-03-09 | 4.65625 | 1.3605442176870763 |
2170 | ADBE | 1995-03-10 | 4.5625 | -2.0134228187919434 |
2171 | ADBE | 1995-03-13 | 4.46875 | -2.0547945205479423 |
2172 | ADBE | 1995-03-14 | 4.625 | 3.4965034965035002 |
2173 | ADBE | 1995-03-15 | 4.65625 | 0.6756756756756799 |
2174 | ADBE | 1995-03-16 | 4.671875 | 0.3355704697986628 |
2175 | ADBE | 1995-03-17 | 4.75 | 1.6722408026755842 |
2176 | ADBE | 1995-03-20 | 4.65625 | -1.9736842105263164 |
2177 | ADBE | 1995-03-21 | 4.5 | -3.3557046979865723 |
2178 | ADBE | 1995-03-22 | 4.6875 | 4.166666666666674 |
2179 | ADBE | 1995-03-23 | 4.84375 | 3.3333333333333437 |
2180 | ADBE | 1995-03-24 | 6.28125 | 29.67741935483872 |
2181 | ADBE | 1995-03-27 | 5.90625 | -5.970149253731338 |
2182 | ADBE | 1995-03-28 | 6.28125 | 6.349206349206349 |
2183 | ADBE | 1995-03-29 | 6.03125 | -3.9800995024875663 |
2184 | ADBE | 1995-03-30 | 6.28125 | 4.145077720207246 |
2185 | ADBE | 1995-03-31 | 6.1875 | -1.4925373134328401 |
2186 | ADBE | 1995-04-03 | 6.09375 | -1.5151515151515138 |
2187 | ADBE | 1995-04-04 | 6.03125 | -1.025641025641022 |
2188 | ADBE | 1995-04-05 | 6.34375 | 5.181347150259064 |
2189 | ADBE | 1995-04-06 | 6.03125 | -4.926108374384242 |
2190 | ADBE | 1995-04-07 | 6.03125 | 0.0 |
2191 | ADBE | 1995-04-10 | 6.34375 | 5.181347150259064 |
2192 | ADBE | 1995-04-11 | 6.640625 | 4.679802955665036 |
2193 | ADBE | 1995-04-12 | 6.703125 | 0.9411764705882453 |
2194 | ADBE | 1995-04-13 | 6.6875 | -0.2331002331002363 |
2195 | ADBE | 1995-04-17 | 6.375 | -4.672897196261683 |
2196 | ADBE | 1995-04-18 | 6.25 | -1.9607843137254943 |
2197 | ADBE | 1995-04-19 | 6.25 | 0.0 |
2198 | ADBE | 1995-04-20 | 6.34375 | 1.4999999999999902 |
2199 | ADBE | 1995-04-21 | 6.53125 | 2.9556650246305383 |
2200 | ADBE | 1995-04-24 | 6.6875 | 2.392344497607657 |
2201 | ADBE | 1995-04-25 | 7.015625 | 4.90654205607477 |
2202 | ADBE | 1995-04-26 | 6.90625 | -1.5590200445434244 |
2203 | ADBE | 1995-04-27 | 7.0625 | 2.262443438914019 |
2204 | ADBE | 1995-04-28 | 7.28125 | 3.0973451327433565 |
2205 | ADBE | 1995-05-01 | 7.25 | -0.42918454935622075 |
2206 | ADBE | 1995-05-02 | 6.90625 | -4.741379310344829 |
2207 | ADBE | 1995-05-03 | 6.90625 | 0.0 |
2208 | ADBE | 1995-05-04 | 6.84375 | -0.9049773755656076 |
2209 | ADBE | 1995-05-05 | 6.71875 | -1.82648401826484 |
2210 | ADBE | 1995-05-08 | 6.890625 | 2.55813953488373 |
2211 | ADBE | 1995-05-09 | 6.8125 | -1.13378684807256 |
2212 | ADBE | 1995-05-10 | 6.71875 | -1.3761467889908285 |
2213 | ADBE | 1995-05-11 | 6.9375 | 3.2558139534883734 |
2214 | ADBE | 1995-05-12 | 7.013671875 | 1.0979729729729826 |
2215 | ADBE | 1995-05-15 | 7.09375 | 1.1417432470063993 |
2216 | ADBE | 1995-05-16 | 6.90625 | -2.643171806167399 |
2217 | ADBE | 1995-05-17 | 7.125 | 3.167420814479649 |
2218 | ADBE | 1995-05-18 | 6.84375 | -3.9473684210526327 |
2219 | ADBE | 1995-05-19 | 6.75 | -1.3698630136986356 |
2220 | ADBE | 1995-05-22 | 6.6875 | -0.92592592592593 |
2221 | ADBE | 1995-05-23 | 7.09375 | 6.074766355140193 |
2222 | ADBE | 1995-05-24 | 6.851562976837158 | -3.4140901943660484 |
2223 | ADBE | 1995-05-25 | 6.90625 | 0.7981685835439345 |
2224 | ADBE | 1995-05-26 | 6.835937976837158 | -1.0180926430818693 |
2225 | ADBE | 1995-05-30 | 6.65625 | -2.6285782206627917 |
2226 | ADBE | 1995-05-31 | 6.5 | -2.3474178403755874 |
2227 | ADBE | 1995-06-01 | 6.554687976837158 | 0.8413534898024322 |
2228 | ADBE | 1995-06-02 | 6.5 | -0.8343337933157668 |
2229 | ADBE | 1995-06-05 | 6.8125 | 4.807692307692313 |
2230 | ADBE | 1995-06-06 | 6.8125 | 0.0 |
2231 | ADBE | 1995-06-07 | 6.6875 | -1.834862385321101 |
2232 | ADBE | 1995-06-08 | 7.0625 | 5.607476635514019 |
2233 | ADBE | 1995-06-09 | 7.21875 | 2.212389380530966 |
2234 | ADBE | 1995-06-12 | 7.140625 | -1.0822510822510845 |
2235 | ADBE | 1995-06-13 | 7.28125 | 1.969365426695835 |
2236 | ADBE | 1995-06-14 | 7.28125 | 0.0 |
2237 | ADBE | 1995-06-15 | 7.46875 | 2.5751072961373467 |
2238 | ADBE | 1995-06-16 | 7.46875 | 0.0 |
2239 | ADBE | 1995-06-19 | 7.78125 | 4.184100418410042 |
2240 | ADBE | 1995-06-20 | 8.0625 | 3.6144578313253017 |
2241 | ADBE | 1995-06-21 | 7.921875 | -1.744186046511631 |
2242 | ADBE | 1995-06-22 | 8.1875 | 3.3530571992110403 |
2243 | ADBE | 1995-06-23 | 7.65625 | -6.488549618320616 |
2244 | ADBE | 1995-06-26 | 7.375 | -3.6734693877551017 |
2245 | ADBE | 1995-06-27 | 7.0 | -5.0847457627118615 |
2246 | ADBE | 1995-06-28 | 7.0625 | 0.8928571428571397 |
2247 | ADBE | 1995-06-29 | 7.296875 | 3.31858407079646 |
2248 | ADBE | 1995-06-30 | 7.25 | -0.6423982869379063 |
2249 | ADBE | 1995-07-03 | 7.28125 | 0.4310344827586299 |
2250 | ADBE | 1995-07-05 | 7.375 | 1.2875536480686733 |
2251 | ADBE | 1995-07-06 | 7.359375 | -0.21186440677966045 |
2252 | ADBE | 1995-07-07 | 7.28125 | -1.0615711252653925 |
2253 | ADBE | 1995-07-10 | 7.15625 | -1.716738197424894 |
2254 | ADBE | 1995-07-11 | 6.96875 | -2.6200873362445365 |
2255 | ADBE | 1995-07-12 | 7.140625 | 2.4663677130044803 |
2256 | ADBE | 1995-07-13 | 7.320312976837158 | 2.5164180563628236 |
2257 | ADBE | 1995-07-14 | 7.46875 | 2.027741486361645 |
2258 | ADBE | 1995-07-17 | 7.8125 | 4.602510460251041 |
2259 | ADBE | 1995-07-18 | 7.609375 | -2.6000000000000023 |
2260 | ADBE | 1995-07-19 | 7.125 | -6.365503080082135 |
2261 | ADBE | 1995-07-20 | 7.328125 | 2.8508771929824483 |
2262 | ADBE | 1995-07-21 | 7.515625 | 2.558635394456288 |
2263 | ADBE | 1995-07-24 | 7.71875 | 2.7027027027026973 |
2264 | ADBE | 1995-07-25 | 7.8125 | 1.2145748987854255 |
2265 | ADBE | 1995-07-26 | 7.9375 | 1.6000000000000014 |
2266 | ADBE | 1995-07-27 | 8.171875 | 2.952755905511806 |
2267 | ADBE | 1995-07-28 | 7.78125 | -4.780114722753348 |
2268 | ADBE | 1995-07-31 | 7.71875 | -0.8032128514056214 |
2269 | ADBE | 1995-08-01 | 7.59375 | -1.619433198380571 |
2270 | ADBE | 1995-08-02 | 7.328125 | -3.4979423868312765 |
2271 | ADBE | 1995-08-03 | 7.015625 | -4.264392324093813 |
2272 | ADBE | 1995-08-04 | 7.125 | 1.5590200445434244 |
2273 | ADBE | 1995-08-07 | 7.15625 | 0.43859649122806044 |
2274 | ADBE | 1995-08-08 | 7.40625 | 3.493449781659397 |
2275 | ADBE | 1995-08-09 | 7.382812976837158 | -0.31644925789491296 |
2276 | ADBE | 1995-08-10 | 7.34375 | -0.5291069536735415 |
2277 | ADBE | 1995-08-11 | 7.3125 | -0.42553191489361764 |
2278 | ADBE | 1995-08-14 | 7.375 | 0.8547008547008517 |
2279 | ADBE | 1995-08-15 | 7.40625 | 0.4237288135593209 |
2280 | ADBE | 1995-08-16 | 7.90625 | 6.7510548523206815 |
2281 | ADBE | 1995-08-17 | 7.84375 | -0.7905138339920903 |
2282 | ADBE | 1995-08-18 | 7.59375 | -3.1872509960159334 |
2283 | ADBE | 1995-08-21 | 7.3125 | -3.703703703703709 |
2284 | ADBE | 1995-08-22 | 7.640625 | 4.487179487179493 |
2285 | ADBE | 1995-08-23 | 7.78125 | 1.8404907975460016 |
2286 | ADBE | 1995-08-24 | 7.703125 | -1.0040160642570295 |
2287 | ADBE | 1995-08-25 | 7.359375 | -4.462474645030423 |
2288 | ADBE | 1995-08-28 | 6.9375 | -5.73248407643312 |
2289 | ADBE | 1995-08-29 | 6.78125 | -2.2522522522522515 |
2290 | ADBE | 1995-08-30 | 6.203125 | -8.525345622119819 |
2291 | ADBE | 1995-08-31 | 6.375 | 2.7707808564231717 |
2292 | ADBE | 1995-09-01 | 6.226562976837158 | -2.328423892750464 |
2293 | ADBE | 1995-09-05 | 6.375 | 2.3839319334764353 |
2294 | ADBE | 1995-09-06 | 6.5 | 1.9607843137254832 |
2295 | ADBE | 1995-09-07 | 6.375 | -1.9230769230769273 |
2296 | ADBE | 1995-09-08 | 6.25 | -1.9607843137254943 |
2297 | ADBE | 1995-09-11 | 6.125 | -2.0000000000000018 |
2298 | ADBE | 1995-09-12 | 6.171875 | 0.7653061224489832 |
2299 | ADBE | 1995-09-13 | 6.265625 | 1.51898734177216 |
2300 | ADBE | 1995-09-14 | 6.0 | -4.2394014962593545 |
2301 | ADBE | 1995-09-15 | 6.109375 | 1.822916666666674 |
2302 | ADBE | 1995-09-18 | 6.34375 | 3.8363171355498826 |
2303 | ADBE | 1995-09-19 | 6.75 | 6.403940886699511 |
2304 | ADBE | 1995-09-20 | 6.75 | 0.0 |
2305 | ADBE | 1995-09-21 | 6.515625 | -3.472222222222221 |
2306 | ADBE | 1995-09-22 | 6.53125 | 0.23980815347721673 |
2307 | ADBE | 1995-09-25 | 6.46875 | -0.9569377990430672 |
2308 | ADBE | 1995-09-26 | 6.4375 | -0.48309178743961567 |
2309 | ADBE | 1995-09-27 | 6.375 | -0.9708737864077666 |
2310 | ADBE | 1995-09-28 | 6.578125 | 3.1862745098039325 |
2311 | ADBE | 1995-09-29 | 6.46875 | -1.6627078384798155 |
2312 | ADBE | 1995-10-02 | 6.46875 | 0.0 |
2313 | ADBE | 1995-10-03 | 6.53125 | 0.9661835748792313 |
2314 | ADBE | 1995-10-04 | 6.34375 | -2.8708133971291905 |
2315 | ADBE | 1995-10-05 | 6.53125 | 2.9556650246305383 |
2316 | ADBE | 1995-10-06 | 6.34375 | -2.8708133971291905 |
2317 | ADBE | 1995-10-09 | 6.109375 | -3.6945812807881784 |
2318 | ADBE | 1995-10-10 | 5.6875 | -6.9053708439897665 |
2319 | ADBE | 1995-10-11 | 5.84375 | 2.7472527472527375 |
2320 | ADBE | 1995-10-12 | 6.328125 | 8.288770053475947 |
2321 | ADBE | 1995-10-13 | 6.15625 | -2.716049382716046 |
2322 | ADBE | 1995-10-16 | 5.96875 | -3.0456852791878153 |
2323 | ADBE | 1995-10-17 | 6.28125 | 5.235602094240832 |
2324 | ADBE | 1995-10-18 | 6.5 | 3.482587064676612 |
2325 | ADBE | 1995-10-19 | 6.59375 | 1.4423076923076872 |
2326 | ADBE | 1995-10-20 | 6.546875 | -0.7109004739336511 |
2327 | ADBE | 1995-10-23 | 6.5 | -0.7159904534606243 |
2328 | ADBE | 1995-10-24 | 6.84375 | 5.288461538461542 |
2329 | ADBE | 1995-10-25 | 7.0625 | 3.1963470319634757 |
2330 | ADBE | 1995-10-26 | 6.71875 | -4.867256637168138 |
2331 | ADBE | 1995-10-27 | 6.78125 | 0.9302325581395321 |
2332 | ADBE | 1995-10-30 | 7.28125 | 7.373271889400912 |
2333 | ADBE | 1995-10-31 | 7.125 | -2.145922746781115 |
2334 | ADBE | 1995-11-01 | 7.140625 | 0.21929824561404132 |
2335 | ADBE | 1995-11-02 | 7.59375 | 6.345733041575485 |
2336 | ADBE | 1995-11-03 | 7.96875 | 4.938271604938271 |
2337 | ADBE | 1995-11-06 | 7.78125 | -2.352941176470591 |
2338 | ADBE | 1995-11-07 | 7.609375 | -2.208835341365467 |
2339 | ADBE | 1995-11-08 | 7.5625 | -0.6160164271047264 |
2340 | ADBE | 1995-11-09 | 7.703125 | 1.8595041322314154 |
2341 | ADBE | 1995-11-10 | 8.34375 | 8.31643002028397 |
2342 | ADBE | 1995-11-13 | 7.84375 | -5.992509363295884 |
2343 | ADBE | 1995-11-14 | 7.59375 | -3.1872509960159334 |
2344 | ADBE | 1995-11-15 | 7.921875 | 4.320987654320985 |
2345 | ADBE | 1995-11-16 | 7.96875 | 0.591715976331364 |
2346 | ADBE | 1995-11-17 | 7.71875 | -3.1372549019607843 |
2347 | ADBE | 1995-11-20 | 7.375 | -4.453441295546556 |
2348 | ADBE | 1995-11-21 | 7.265625 | -1.4830508474576232 |
2349 | ADBE | 1995-11-22 | 7.625 | 4.946236559139794 |
2350 | ADBE | 1995-11-24 | 7.71875 | 1.2295081967213184 |
2351 | ADBE | 1995-11-27 | 8.125 | 5.263157894736836 |
2352 | ADBE | 1995-11-28 | 8.59375 | 5.769230769230771 |
2353 | ADBE | 1995-11-29 | 8.546875 | -0.545454545454549 |
2354 | ADBE | 1995-11-30 | 8.453125 | -1.0968921389396757 |
2355 | ADBE | 1995-12-01 | 8.375 | -0.9242144177449174 |
2356 | ADBE | 1995-12-04 | 8.71875 | 4.104477611940305 |
2357 | ADBE | 1995-12-05 | 9.015625 | 3.405017921146958 |
2358 | ADBE | 1995-12-06 | 8.8125 | -2.253032928942811 |
2359 | ADBE | 1995-12-07 | 8.5625 | -2.8368794326241176 |
2360 | ADBE | 1995-12-08 | 9.0 | 5.109489051094895 |
2361 | ADBE | 1995-12-11 | 9.0 | 0.0 |
2362 | ADBE | 1995-12-12 | 8.9375 | -0.694444444444442 |
2363 | ADBE | 1995-12-13 | 9.0 | 0.6993006993007089 |
2364 | ADBE | 1995-12-14 | 8.265625 | -8.159722222222221 |
2365 | ADBE | 1995-12-15 | 7.78125 | -5.8601134215500945 |
2366 | ADBE | 1995-12-18 | 7.15625 | -8.032128514056225 |
2367 | ADBE | 1995-12-19 | 7.96875 | 11.353711790393017 |
2368 | ADBE | 1995-12-20 | 7.9375 | -0.39215686274509665 |
2369 | ADBE | 1995-12-21 | 8.125 | 2.3622047244094446 |
2370 | ADBE | 1995-12-22 | 8.0 | -1.538461538461533 |
2371 | ADBE | 1995-12-26 | 8.03125 | 0.390625 |
2372 | ADBE | 1995-12-27 | 8.03125 | 0.0 |
2373 | ADBE | 1995-12-28 | 7.65625 | -4.669260700389099 |
2374 | ADBE | 1995-12-29 | 7.75 | 1.2244897959183598 |
2375 | ADBE | 1996-01-02 | 8.015625 | 3.427419354838701 |
2376 | ADBE | 1996-01-03 | 7.546875 | -5.847953216374268 |
2377 | ADBE | 1996-01-04 | 7.3125 | -3.105590062111796 |
2378 | ADBE | 1996-01-05 | 5.28125 | -27.77777777777778 |
2379 | ADBE | 1996-01-08 | 5.234375 | -0.887573964497046 |
2380 | ADBE | 1996-01-09 | 4.75 | -9.253731343283578 |
2381 | ADBE | 1996-01-10 | 4.8125 | 1.3157894736842035 |
2382 | ADBE | 1996-01-11 | 4.90625 | 1.9480519480519431 |
2383 | ADBE | 1996-01-12 | 4.984375 | 1.5923566878981 |
2384 | ADBE | 1996-01-15 | 4.585937976837158 | -7.993720840884599 |
2385 | ADBE | 1996-01-16 | 4.546875 | -0.8517990656319196 |
2386 | ADBE | 1996-01-17 | 4.46875 | -1.718213058419249 |
2387 | ADBE | 1996-01-18 | 4.453125 | -0.34965034965035446 |
2388 | ADBE | 1996-01-19 | 4.640625 | 4.210526315789465 |
2389 | ADBE | 1996-01-22 | 4.84375 | 4.377104377104368 |
2390 | ADBE | 1996-01-23 | 4.9375 | 1.9354838709677358 |
2391 | ADBE | 1996-01-24 | 5.078125 | 2.848101265822778 |
2392 | ADBE | 1996-01-25 | 4.890625 | -3.6923076923076947 |
2393 | ADBE | 1996-01-26 | 4.9375 | 0.9584664536741228 |
2394 | ADBE | 1996-01-29 | 4.8125 | -2.5316455696202556 |
2395 | ADBE | 1996-01-30 | 4.6875 | -2.5974025974025983 |
2396 | ADBE | 1996-01-31 | 4.25 | -9.333333333333337 |
2397 | ADBE | 1996-02-01 | 4.28125 | 0.7352941176470562 |
2398 | ADBE | 1996-02-02 | 4.5 | 5.109489051094895 |
2399 | ADBE | 1996-02-05 | 4.546875 | 1.041666666666674 |
2400 | ADBE | 1996-02-06 | 4.5625 | 0.3436426116838476 |
2401 | ADBE | 1996-02-07 | 4.453125 | -2.397260273972601 |
2402 | ADBE | 1996-02-08 | 4.84375 | 8.771929824561408 |
2403 | ADBE | 1996-02-09 | 4.84375 | 0.0 |
2404 | ADBE | 1996-02-12 | 4.734375 | -2.2580645161290325 |
2405 | ADBE | 1996-02-13 | 4.65625 | -1.650165016501648 |
2406 | ADBE | 1996-02-14 | 4.632812976837158 | -0.5033454638999624 |
2407 | ADBE | 1996-02-15 | 4.476562976837158 | -3.3726809344821085 |
2408 | ADBE | 1996-02-16 | 4.40625 | -1.570691112824163 |
2409 | ADBE | 1996-02-20 | 4.625 | 4.964539007092195 |
2410 | ADBE | 1996-02-21 | 4.703125 | 1.6891891891891886 |
2411 | ADBE | 1996-02-22 | 4.609375 | -1.9933554817275767 |
2412 | ADBE | 1996-02-23 | 4.59375 | -0.3389830508474523 |
2413 | ADBE | 1996-02-26 | 4.421875 | -3.74149659863946 |
2414 | ADBE | 1996-02-27 | 4.28125 | -3.180212014134276 |
2415 | ADBE | 1996-02-28 | 4.21875 | -1.4598540145985384 |
2416 | ADBE | 1996-02-29 | 4.1875 | -0.7407407407407418 |
2417 | ADBE | 1996-03-01 | 4.078125 | -2.6119402985074647 |
2418 | ADBE | 1996-03-04 | 4.046875 | -0.7662835249042099 |
2419 | ADBE | 1996-03-05 | 4.09375 | 1.158301158301156 |
2420 | ADBE | 1996-03-06 | 3.96875 | -3.053435114503822 |
2421 | ADBE | 1996-03-07 | 4.0625 | 2.3622047244094446 |
2422 | ADBE | 1996-03-08 | 4.015625 | -1.1538461538461497 |
2423 | ADBE | 1996-03-11 | 4.125 | 2.7237354085603016 |
2424 | ADBE | 1996-03-12 | 4.03125 | -2.2727272727272707 |
2425 | ADBE | 1996-03-13 | 4.359375 | 8.139534883720923 |
2426 | ADBE | 1996-03-14 | 4.25 | -2.508960573476704 |
2427 | ADBE | 1996-03-15 | 4.296875 | 1.1029411764705843 |
2428 | ADBE | 1996-03-18 | 4.265625 | -0.727272727272732 |
2429 | ADBE | 1996-03-19 | 4.34375 | 1.831501831501825 |
2430 | ADBE | 1996-03-20 | 4.265625 | -1.7985611510791366 |
2431 | ADBE | 1996-03-21 | 4.28125 | 0.366300366300365 |
2432 | ADBE | 1996-03-22 | 3.921875 | -8.394160583941602 |
2433 | ADBE | 1996-03-25 | 3.914062976837158 | -0.1991910288533405 |
2434 | ADBE | 1996-03-26 | 4.046875 | 3.3932009768060434 |
2435 | ADBE | 1996-03-27 | 4.0 | -1.158301158301156 |
2436 | ADBE | 1996-03-28 | 3.984375 | -0.390625 |
2437 | ADBE | 1996-03-29 | 4.03125 | 1.17647058823529 |
2438 | ADBE | 1996-04-01 | 4.109375 | 1.9379844961240345 |
2439 | ADBE | 1996-04-02 | 4.140625 | 0.7604562737642651 |
2440 | ADBE | 1996-04-03 | 4.1875 | 1.132075471698113 |
2441 | ADBE | 1996-04-04 | 4.0625 | -2.985074626865669 |
2442 | ADBE | 1996-04-08 | 4.203125 | 3.4615384615384714 |
2443 | ADBE | 1996-04-09 | 4.234375 | 0.743494423791824 |
2444 | ADBE | 1996-04-10 | 4.109375 | -2.9520295202952074 |
2445 | ADBE | 1996-04-11 | 4.09375 | -0.38022813688213253 |
2446 | ADBE | 1996-04-12 | 4.359375 | 6.488549618320616 |
2447 | ADBE | 1996-04-15 | 4.359375 | 0.0 |
2448 | ADBE | 1996-04-16 | 4.421875 | 1.4336917562723928 |
2449 | ADBE | 1996-04-17 | 4.328125 | -2.1201413427561877 |
2450 | ADBE | 1996-04-18 | 4.46875 | 3.2490974729241895 |
2451 | ADBE | 1996-04-19 | 4.375 | -2.0979020979020935 |
2452 | ADBE | 1996-04-22 | 4.726562976837158 | 8.03572518484934 |
2453 | ADBE | 1996-04-23 | 4.765625 | 0.8264361091615102 |
2454 | ADBE | 1996-04-24 | 5.0 | 4.918032786885251 |
2455 | ADBE | 1996-04-25 | 5.375 | 7.499999999999996 |
2456 | ADBE | 1996-04-26 | 5.28125 | -1.744186046511631 |
2457 | ADBE | 1996-04-29 | 5.21875 | -1.1834319526627168 |
2458 | ADBE | 1996-04-30 | 5.375 | 2.9940119760478945 |
2459 | ADBE | 1996-05-01 | 5.328125 | -0.8720930232558155 |
2460 | ADBE | 1996-05-02 | 5.171875 | -2.9325513196480912 |
2461 | ADBE | 1996-05-03 | 5.203125 | 0.6042296072507503 |
2462 | ADBE | 1996-05-06 | 5.0625 | -2.7027027027026973 |
2463 | ADBE | 1996-05-07 | 5.09375 | 0.6172839506172867 |
2464 | ADBE | 1996-05-08 | 5.015625 | -1.5337423312883458 |
2465 | ADBE | 1996-05-09 | 4.921875 | -1.869158878504673 |
2466 | ADBE | 1996-05-10 | 5.03125 | 2.2222222222222143 |
2467 | ADBE | 1996-05-13 | 5.1875 | 3.105590062111796 |
2468 | ADBE | 1996-05-14 | 5.3125 | 2.4096385542168752 |
2469 | ADBE | 1996-05-15 | 5.328125 | 0.2941176470588225 |
2470 | ADBE | 1996-05-16 | 5.609375 | 5.278592375366564 |
2471 | ADBE | 1996-05-17 | 5.375 | -4.178272980501396 |
2472 | ADBE | 1996-05-20 | 5.390625 | 0.29069767441860517 |
2473 | ADBE | 1996-05-21 | 5.25 | -2.608695652173909 |
2474 | ADBE | 1996-05-22 | 5.234375 | -0.29761904761904656 |
2475 | ADBE | 1996-05-23 | 5.234375 | 0.0 |
2476 | ADBE | 1996-05-24 | 5.03125 | -3.880597014925369 |
2477 | ADBE | 1996-05-28 | 4.734375 | -5.900621118012417 |
2478 | ADBE | 1996-05-29 | 4.65625 | -1.650165016501648 |
2479 | ADBE | 1996-05-30 | 4.703125 | 1.0067114093959662 |
2480 | ADBE | 1996-05-31 | 4.640625 | -1.3289036544850474 |
2481 | ADBE | 1996-06-03 | 4.515625 | -2.6936026936026924 |
2482 | ADBE | 1996-06-04 | 4.484375 | -0.692041522491349 |
2483 | ADBE | 1996-06-05 | 4.59375 | 2.4390243902439046 |
2484 | ADBE | 1996-06-06 | 4.382812976837158 | -4.591826354565265 |
2485 | ADBE | 1996-06-07 | 4.421875 | 0.8912546204750571 |
2486 | ADBE | 1996-06-10 | 4.5625 | 3.180212014134276 |
2487 | ADBE | 1996-06-11 | 4.5625 | 0.0 |
2488 | ADBE | 1996-06-12 | 4.5 | -1.3698630136986356 |
2489 | ADBE | 1996-06-13 | 4.65625 | 3.472222222222232 |
2490 | ADBE | 1996-06-14 | 4.375 | -6.040268456375841 |
2491 | ADBE | 1996-06-17 | 4.28125 | -2.1428571428571463 |
2492 | ADBE | 1996-06-18 | 4.296875 | 0.36496350364962904 |
2493 | ADBE | 1996-06-19 | 4.5 | 4.7272727272727355 |
2494 | ADBE | 1996-06-20 | 4.515625 | 0.3472222222222321 |
2495 | ADBE | 1996-06-21 | 4.5 | -0.34602076124568004 |
2496 | ADBE | 1996-06-24 | 4.34375 | -3.472222222222221 |
2497 | ADBE | 1996-06-25 | 4.234375 | -2.517985611510787 |
2498 | ADBE | 1996-06-26 | 4.351562976837158 | 2.767538936375691 |
2499 | ADBE | 1996-06-27 | 4.414062976837158 | 1.436265551772542 |
2500 | ADBE | 1996-06-28 | 4.484375 | 1.5929093792228288 |
2501 | ADBE | 1996-07-01 | 4.515625 | 0.6968641114982521 |
2502 | ADBE | 1996-07-02 | 4.507812976837158 | -0.172999820907227 |
2503 | ADBE | 1996-07-03 | 4.40625 | -2.2530432686321933 |
2504 | ADBE | 1996-07-05 | 4.390625 | -0.35460992907800915 |
2505 | ADBE | 1996-07-08 | 4.359375 | -0.7117437722419906 |
2506 | ADBE | 1996-07-09 | 4.359375 | 0.0 |
2507 | ADBE | 1996-07-10 | 4.234375 | -2.8673835125448077 |
2508 | ADBE | 1996-07-11 | 4.0625 | -4.059040590405905 |
2509 | ADBE | 1996-07-12 | 4.0625 | 0.0 |
2510 | ADBE | 1996-07-15 | 3.757812976837158 | -7.499988262469948 |
2511 | ADBE | 1996-07-16 | 3.765625 | 0.2078874922992302 |
2512 | ADBE | 1996-07-17 | 3.9375 | 4.564315352697101 |
2513 | ADBE | 1996-07-18 | 4.40625 | 11.904761904761907 |
2514 | ADBE | 1996-07-19 | 4.09375 | -7.092198581560282 |
2515 | ADBE | 1996-07-22 | 4.078125 | -0.3816793893129722 |
2516 | ADBE | 1996-07-23 | 4.0 | -1.9157088122605415 |
2517 | ADBE | 1996-07-24 | 3.796875 | -5.078125 |
2518 | ADBE | 1996-07-25 | 4.03125 | 6.172839506172845 |
2519 | ADBE | 1996-07-26 | 3.96875 | -1.5503875968992276 |
2520 | ADBE | 1996-07-29 | 3.8125 | -3.937007874015752 |
2521 | ADBE | 1996-07-30 | 3.796875 | -0.4098360655737654 |
2522 | ADBE | 1996-07-31 | 3.796875 | 0.0 |
2523 | ADBE | 1996-08-01 | 3.859375 | 1.6460905349794164 |
2524 | ADBE | 1996-08-02 | 3.859375 | 0.0 |
2525 | ADBE | 1996-08-05 | 3.84375 | -0.4048582995951455 |
2526 | ADBE | 1996-08-06 | 4.140625 | 7.72357723577235 |
2527 | ADBE | 1996-08-07 | 4.15625 | 0.37735849056603765 |
2528 | ADBE | 1996-08-08 | 4.09375 | -1.5037593984962405 |
2529 | ADBE | 1996-08-09 | 4.09375 | 0.0 |
2530 | ADBE | 1996-08-12 | 4.078125 | -0.3816793893129722 |
2531 | ADBE | 1996-08-13 | 4.0 | -1.9157088122605415 |
2532 | ADBE | 1996-08-14 | 4.0625 | 1.5625 |
2533 | ADBE | 1996-08-15 | 4.125 | 1.538461538461533 |
2534 | ADBE | 1996-08-16 | 4.0625 | -1.5151515151515138 |
2535 | ADBE | 1996-08-19 | 4.03125 | -0.7692307692307665 |
2536 | ADBE | 1996-08-20 | 4.265625 | 5.813953488372103 |
2537 | ADBE | 1996-08-21 | 4.65625 | 9.157509157509146 |
2538 | ADBE | 1996-08-22 | 4.46875 | -4.026845637583898 |
2539 | ADBE | 1996-08-23 | 4.46875 | 0.0 |
2540 | ADBE | 1996-08-26 | 4.390625 | -1.7482517482517501 |
2541 | ADBE | 1996-08-27 | 4.484375 | 2.1352313167259718 |
2542 | ADBE | 1996-08-28 | 4.6875 | 4.529616724738683 |
2543 | ADBE | 1996-08-29 | 4.5 | -4.0000000000000036 |
2544 | ADBE | 1996-08-30 | 4.359375 | -3.125 |
2545 | ADBE | 1996-09-03 | 4.40625 | 1.0752688172043001 |
2546 | ADBE | 1996-09-04 | 4.296875 | -2.4822695035460973 |
2547 | ADBE | 1996-09-05 | 4.171875 | -2.9090909090909056 |
2548 | ADBE | 1996-09-06 | 4.21875 | 1.1235955056179803 |
2549 | ADBE | 1996-09-09 | 4.242187976837158 | 0.5555668583622664 |
2550 | ADBE | 1996-09-10 | 4.125 | -2.762441869078369 |
2551 | ADBE | 1996-09-11 | 4.15625 | 0.7575757575757569 |
2552 | ADBE | 1996-09-12 | 4.109375 | -1.1278195488721776 |
2553 | ADBE | 1996-09-13 | 4.03125 | -1.9011406844106515 |
2554 | ADBE | 1996-09-16 | 4.109375 | 1.9379844961240345 |
2555 | ADBE | 1996-09-17 | 4.21875 | 2.6615969581748944 |
2556 | ADBE | 1996-09-18 | 4.171875 | -1.1111111111111072 |
2557 | ADBE | 1996-09-19 | 4.507812976837158 | 8.052445886733373 |
2558 | ADBE | 1996-09-20 | 4.75 | 5.372605838070266 |
2559 | ADBE | 1996-09-23 | 4.703125 | -0.9868421052631526 |
2560 | ADBE | 1996-09-24 | 4.609375 | -1.9933554817275767 |
2561 | ADBE | 1996-09-25 | 4.375 | -5.0847457627118615 |
2562 | ADBE | 1996-09-26 | 4.828125 | 10.357142857142865 |
2563 | ADBE | 1996-09-27 | 4.734375 | -1.9417475728155331 |
2564 | ADBE | 1996-09-30 | 4.65625 | -1.650165016501648 |
2565 | ADBE | 1996-10-01 | 4.6875 | 0.6711409395973256 |
2566 | ADBE | 1996-10-02 | 4.609375 | -1.6666666666666718 |
2567 | ADBE | 1996-10-03 | 4.46875 | -3.050847457627115 |
2568 | ADBE | 1996-10-04 | 4.34375 | -2.7972027972028024 |
2569 | ADBE | 1996-10-07 | 4.226562976837158 | -2.697830749072616 |
2570 | ADBE | 1996-10-08 | 4.4375 | 4.990746010856584 |
2571 | ADBE | 1996-10-09 | 4.53125 | 2.1126760563380254 |
2572 | ADBE | 1996-10-10 | 4.484375 | -1.0344827586206917 |
2573 | ADBE | 1996-10-11 | 4.609375 | 2.7874564459930307 |
2574 | ADBE | 1996-10-14 | 4.703125 | 2.033898305084736 |
2575 | ADBE | 1996-10-15 | 4.625 | -1.661129568106312 |
2576 | ADBE | 1996-10-16 | 4.625 | 0.0 |
2577 | ADBE | 1996-10-17 | 4.609375 | -0.33783783783783994 |
2578 | ADBE | 1996-10-18 | 4.5625 | -1.016949152542368 |
2579 | ADBE | 1996-10-21 | 4.46875 | -2.0547945205479423 |
2580 | ADBE | 1996-10-22 | 4.3125 | -3.4965034965035002 |
2581 | ADBE | 1996-10-23 | 4.34375 | 0.7246376811594235 |
2582 | ADBE | 1996-10-24 | 4.34375 | 0.0 |
2583 | ADBE | 1996-10-25 | 4.234375 | -2.517985611510787 |
2584 | ADBE | 1996-10-28 | 4.21875 | -0.36900369003689537 |
2585 | ADBE | 1996-10-29 | 4.09375 | -2.9629629629629672 |
2586 | ADBE | 1996-10-30 | 4.25 | 3.8167938931297662 |
2587 | ADBE | 1996-10-31 | 4.328125 | 1.8382352941176405 |
2588 | ADBE | 1996-11-01 | 4.28125 | -1.0830324909747335 |
2589 | ADBE | 1996-11-04 | 4.21875 | -1.4598540145985384 |
2590 | ADBE | 1996-11-05 | 4.15625 | -1.4814814814814836 |
2591 | ADBE | 1996-11-06 | 4.3125 | 3.759398496240607 |
2592 | ADBE | 1996-11-07 | 4.375 | 1.449275362318847 |
2593 | ADBE | 1996-11-08 | 4.390625 | 0.3571428571428559 |
2594 | ADBE | 1996-11-11 | 4.609375 | 4.982206405693956 |
2595 | ADBE | 1996-11-12 | 4.875 | 5.762711864406778 |
2596 | ADBE | 1996-11-13 | 5.007812976837158 | 2.7243687556340213 |
2597 | ADBE | 1996-11-14 | 5.125 | 2.340083859059261 |
2598 | ADBE | 1996-11-15 | 5.3125 | 3.658536585365857 |
2599 | ADBE | 1996-11-18 | 5.1875 | -2.352941176470591 |
2600 | ADBE | 1996-11-19 | 5.1875 | 0.0 |
2601 | ADBE | 1996-11-20 | 5.046875 | -2.7108433734939763 |
2602 | ADBE | 1996-11-21 | 4.984375 | -1.2383900928792602 |
2603 | ADBE | 1996-11-22 | 4.9375 | -0.9404388714733591 |
2604 | ADBE | 1996-11-25 | 4.9375 | 0.0 |
2605 | ADBE | 1996-11-26 | 4.9375 | 0.0 |
2606 | ADBE | 1996-11-27 | 4.9375 | 0.0 |
2607 | ADBE | 1996-11-29 | 4.9375 | 0.0 |
2608 | ADBE | 1996-12-02 | 5.421875 | 9.810126582278489 |
2609 | ADBE | 1996-12-03 | 5.265625 | -2.8818443804034533 |
2610 | ADBE | 1996-12-04 | 5.296875 | 0.5934718100890191 |
2611 | ADBE | 1996-12-05 | 5.25 | -0.8849557522123908 |
2612 | ADBE | 1996-12-06 | 5.0625 | -3.57142857142857 |
2613 | ADBE | 1996-12-09 | 5.140625 | 1.5432098765432167 |
2614 | ADBE | 1996-12-10 | 5.046875 | -1.8237082066869248 |
2615 | ADBE | 1996-12-11 | 5.0 | -0.9287925696594423 |
2616 | ADBE | 1996-12-12 | 4.90625 | -1.8750000000000044 |
2617 | ADBE | 1996-12-13 | 4.90625 | 0.0 |
2618 | ADBE | 1996-12-16 | 4.875 | -0.6369426751592355 |
2619 | ADBE | 1996-12-17 | 5.0 | 2.564102564102555 |
2620 | ADBE | 1996-12-18 | 5.109375 | 2.187500000000009 |
2621 | ADBE | 1996-12-19 | 5.21875 | 2.1406727828746197 |
2622 | ADBE | 1996-12-20 | 5.09375 | -2.39520958083832 |
2623 | ADBE | 1996-12-23 | 4.921875 | -3.3742331288343586 |
2624 | ADBE | 1996-12-24 | 4.875 | -0.952380952380949 |
2625 | ADBE | 1996-12-26 | 4.765625 | -2.2435897435897467 |
2626 | ADBE | 1996-12-27 | 4.640625 | -2.622950819672132 |
2627 | ADBE | 1996-12-30 | 4.6875 | 1.0101010101010166 |
2628 | ADBE | 1996-12-31 | 4.671875 | -0.33333333333332993 |
2629 | ADBE | 1997-01-02 | 4.828125 | 3.3444816053511683 |
2630 | ADBE | 1997-01-03 | 4.890625 | 1.2944983818770295 |
2631 | ADBE | 1997-01-06 | 5.0625 | 3.514376996805102 |
2632 | ADBE | 1997-01-07 | 5.265625 | 4.012345679012341 |
2633 | ADBE | 1997-01-08 | 5.28125 | 0.29673590504450953 |
2634 | ADBE | 1997-01-09 | 5.171875 | -2.071005917159763 |
2635 | ADBE | 1997-01-10 | 4.90625 | -5.135951661631422 |
2636 | ADBE | 1997-01-13 | 4.921875 | 0.31847133757962887 |
2637 | ADBE | 1997-01-14 | 4.875 | -0.952380952380949 |
2638 | ADBE | 1997-01-15 | 4.65625 | -4.487179487179482 |
2639 | ADBE | 1997-01-16 | 4.679687976837158 | 0.503365945496026 |
2640 | ADBE | 1997-01-17 | 4.671875 | -0.16695508067695597 |
2641 | ADBE | 1997-01-20 | 4.734375 | 1.3377926421404673 |
2642 | ADBE | 1997-01-21 | 4.640625 | -1.980198019801982 |
2643 | ADBE | 1997-01-22 | 4.75 | 2.3569023569023573 |
2644 | ADBE | 1997-01-23 | 4.5625 | -3.9473684210526327 |
2645 | ADBE | 1997-01-24 | 4.5 | -1.3698630136986356 |
2646 | ADBE | 1997-01-27 | 4.453125 | -1.041666666666663 |
2647 | ADBE | 1997-01-28 | 4.5625 | 2.4561403508772006 |
2648 | ADBE | 1997-01-29 | 4.515625 | -1.0273972602739767 |
2649 | ADBE | 1997-01-30 | 4.671875 | 3.460207612456756 |
2650 | ADBE | 1997-01-31 | 4.734375 | 1.3377926421404673 |
2651 | ADBE | 1997-02-03 | 4.703125 | -0.660066006600657 |
2652 | ADBE | 1997-02-04 | 4.5625 | -2.9900332225913595 |
2653 | ADBE | 1997-02-05 | 4.34375 | -4.794520547945202 |
2654 | ADBE | 1997-02-06 | 4.421875 | 1.7985611510791477 |
2655 | ADBE | 1997-02-07 | 4.5625 | 3.180212014134276 |
2656 | ADBE | 1997-02-10 | 4.71875 | 3.424657534246567 |
2657 | ADBE | 1997-02-11 | 4.570312976837158 | -3.145685259080089 |
2658 | ADBE | 1997-02-12 | 4.835937976837158 | 5.811965205582559 |
2659 | ADBE | 1997-02-13 | 4.921875 | 1.777049738322889 |
2660 | ADBE | 1997-02-14 | 4.6875 | -4.761904761904767 |
2661 | ADBE | 1997-02-18 | 4.96875 | 6.000000000000005 |
2662 | ADBE | 1997-02-19 | 4.953125 | -0.3144654088050314 |
2663 | ADBE | 1997-02-20 | 4.921875 | -0.6309148264984188 |
2664 | ADBE | 1997-02-21 | 4.609375 | -6.349206349206349 |
2665 | ADBE | 1997-02-24 | 4.5625 | -1.016949152542368 |
2666 | ADBE | 1997-02-25 | 4.734375 | 3.767123287671237 |
2667 | ADBE | 1997-02-26 | 4.640625 | -1.980198019801982 |
2668 | ADBE | 1997-02-27 | 4.4375 | -4.377104377104379 |
2669 | ADBE | 1997-02-28 | 4.5625 | 2.8169014084507005 |
2670 | ADBE | 1997-03-03 | 4.59375 | 0.6849315068493178 |
2671 | ADBE | 1997-03-04 | 4.578125 | -0.3401360544217691 |
2672 | ADBE | 1997-03-05 | 4.5625 | -0.34129692832765013 |
2673 | ADBE | 1997-03-06 | 4.421875 | -3.082191780821919 |
2674 | ADBE | 1997-03-07 | 4.210937976837158 | -4.770307237604898 |
2675 | ADBE | 1997-03-10 | 4.421875 | 5.009264546833259 |
2676 | ADBE | 1997-03-11 | 4.257812976837158 | -3.71023656622681 |
2677 | ADBE | 1997-03-12 | 4.15625 | -2.385332032892684 |
2678 | ADBE | 1997-03-13 | 4.15625 | 0.0 |
2679 | ADBE | 1997-03-14 | 4.15625 | 0.0 |
2680 | ADBE | 1997-03-17 | 4.34375 | 4.511278195488733 |
2681 | ADBE | 1997-03-18 | 4.359375 | 0.3597122302158251 |
2682 | ADBE | 1997-03-19 | 4.828125 | 10.752688172043001 |
2683 | ADBE | 1997-03-20 | 5.0625 | 4.854368932038833 |
2684 | ADBE | 1997-03-21 | 5.15625 | 1.85185185185186 |
2685 | ADBE | 1997-03-24 | 5.125 | -0.60606060606061 |
2686 | ADBE | 1997-03-25 | 5.1875 | 1.2195121951219523 |
2687 | ADBE | 1997-03-26 | 5.34375 | 3.0120481927710774 |
2688 | ADBE | 1997-03-27 | 5.140625 | -3.801169590643272 |
2689 | ADBE | 1997-03-31 | 5.015625 | -2.4316109422492405 |
2690 | ADBE | 1997-04-01 | 4.984375 | -0.6230529595015577 |
2691 | ADBE | 1997-04-02 | 5.09375 | 2.1943573667711602 |
2692 | ADBE | 1997-04-03 | 5.25 | 3.0674846625766916 |
2693 | ADBE | 1997-04-04 | 5.375 | 2.3809523809523725 |
2694 | ADBE | 1997-04-07 | 5.421875 | 0.8720930232558155 |
2695 | ADBE | 1997-04-08 | 5.453125 | 0.5763688760807018 |
2696 | ADBE | 1997-04-09 | 5.375 | -1.4326647564469885 |
2697 | ADBE | 1997-04-10 | 5.242187976837158 | -2.470921361169154 |
2698 | ADBE | 1997-04-11 | 5.15625 | -1.6393532093255558 |
2699 | ADBE | 1997-04-14 | 5.28125 | 2.4242424242424176 |
2700 | ADBE | 1997-04-15 | 5.25 | -0.591715976331364 |
2701 | ADBE | 1997-04-16 | 5.1875 | -1.1904761904761862 |
2702 | ADBE | 1997-04-17 | 5.1875 | 0.0 |
2703 | ADBE | 1997-04-18 | 5.03125 | -3.0120481927710885 |
2704 | ADBE | 1997-04-21 | 4.984375 | -0.9316770186335366 |
2705 | ADBE | 1997-04-22 | 4.96875 | -0.31347962382445305 |
2706 | ADBE | 1997-04-23 | 5.03125 | 1.2578616352201255 |
2707 | ADBE | 1997-04-24 | 5.078125 | 0.9316770186335477 |
2708 | ADBE | 1997-04-25 | 4.734375 | -6.769230769230772 |
2709 | ADBE | 1997-04-28 | 4.828125 | 1.980198019801982 |
2710 | ADBE | 1997-04-29 | 4.8125 | -0.3236245954692518 |
2711 | ADBE | 1997-04-30 | 4.890625 | 1.6233766233766156 |
2712 | ADBE | 1997-05-01 | 5.21875 | 6.709265175718859 |
2713 | ADBE | 1997-05-02 | 5.5 | 5.389221556886237 |
2714 | ADBE | 1997-05-05 | 5.8125 | 5.681818181818188 |
2715 | ADBE | 1997-05-06 | 5.671875 | -2.4193548387096753 |
2716 | ADBE | 1997-05-07 | 5.796875 | 2.203856749311295 |
2717 | ADBE | 1997-05-08 | 5.5 | -5.121293800539084 |
2718 | ADBE | 1997-05-09 | 5.40625 | -1.7045454545454586 |
2719 | ADBE | 1997-05-12 | 5.476562976837158 | 1.3005868547913746 |
2720 | ADBE | 1997-05-13 | 5.46875 | -0.14266204680203343 |
2721 | ADBE | 1997-05-14 | 5.375 | -1.7142857142857126 |
2722 | ADBE | 1997-05-15 | 5.539062976837158 | 3.0523344527843443 |
2723 | ADBE | 1997-05-16 | 5.59375 | 0.987297371261664 |
2724 | ADBE | 1997-05-19 | 5.515625 | -1.3966480446927387 |
2725 | ADBE | 1997-05-20 | 5.476562976837158 | -0.7082066522441588 |
2726 | ADBE | 1997-05-21 | 5.75 | 4.992858190791005 |
2727 | ADBE | 1997-05-22 | 5.78125 | 0.5434782608695565 |
2728 | ADBE | 1997-05-23 | 5.796875 | 0.2702702702702675 |
2729 | ADBE | 1997-05-27 | 6.109375 | 5.39083557951483 |
2730 | ADBE | 1997-05-28 | 5.96875 | -2.3017902813299185 |
2731 | ADBE | 1997-05-29 | 5.6875 | -4.712041884816753 |
2732 | ADBE | 1997-05-30 | 5.578125 | -1.9230769230769273 |
2733 | ADBE | 1997-06-02 | 5.648437976837158 | 1.2605127500218805 |
2734 | ADBE | 1997-06-03 | 5.0625 | -10.373451549613266 |
2735 | ADBE | 1997-06-04 | 5.171875 | 2.1604938271605034 |
2736 | ADBE | 1997-06-05 | 5.304687976837158 | 2.56798505062783 |
2737 | ADBE | 1997-06-06 | 5.390625 | 1.6200203204803865 |
2738 | ADBE | 1997-06-09 | 5.1875 | -3.7681159420289823 |
2739 | ADBE | 1997-06-10 | 5.1875 | 0.0 |
2740 | ADBE | 1997-06-11 | 5.21875 | 0.6024096385542244 |
2741 | ADBE | 1997-06-12 | 5.1875 | -0.5988023952095856 |
2742 | ADBE | 1997-06-13 | 5.15625 | -0.6024096385542133 |
2743 | ADBE | 1997-06-16 | 5.171875 | 0.3030303030302939 |
2744 | ADBE | 1997-06-17 | 5.195312976837158 | 0.4531814252501931 |
2745 | ADBE | 1997-06-18 | 5.03125 | -3.1579036252217807 |
2746 | ADBE | 1997-06-19 | 4.5 | -10.559006211180122 |
2747 | ADBE | 1997-06-20 | 4.484375 | -0.347222222222221 |
2748 | ADBE | 1997-06-23 | 4.460937976837158 | -0.5226374503212061 |
2749 | ADBE | 1997-06-24 | 4.4375 | -0.5254046785419741 |
2750 | ADBE | 1997-06-25 | 4.421875 | -0.35211267605633756 |
2751 | ADBE | 1997-06-26 | 4.40625 | -0.35335689045936647 |
2752 | ADBE | 1997-06-27 | 4.414062976837158 | 0.1773157863752317 |
2753 | ADBE | 1997-06-30 | 4.382812976837158 | -0.7079645252907496 |
2754 | ADBE | 1997-07-01 | 4.34375 | -0.8912763798866852 |
2755 | ADBE | 1997-07-02 | 4.53125 | 4.316546762589923 |
2756 | ADBE | 1997-07-03 | 4.640625 | 2.4137931034482696 |
2757 | ADBE | 1997-07-07 | 4.703125 | 1.3468013468013407 |
2758 | ADBE | 1997-07-08 | 4.8125 | 2.3255813953488413 |
2759 | ADBE | 1997-07-09 | 4.671875 | -2.922077922077926 |
2760 | ADBE | 1997-07-10 | 4.515625 | -3.3444816053511683 |
2761 | ADBE | 1997-07-11 | 4.53125 | 0.34602076124568004 |
2762 | ADBE | 1997-07-14 | 4.710937976837158 | 3.9655277646821085 |
2763 | ADBE | 1997-07-15 | 4.6875 | -0.49752250936858644 |
2764 | ADBE | 1997-07-16 | 4.671875 | -0.33333333333332993 |
2765 | ADBE | 1997-07-17 | 4.632812976837158 | -0.8361101947899297 |
2766 | ADBE | 1997-07-18 | 4.632812976837158 | 0.0 |
2767 | ADBE | 1997-07-21 | 4.632812976837158 | 0.0 |
2768 | ADBE | 1997-07-22 | 4.703125 | 1.5176961279115497 |
2769 | ADBE | 1997-07-23 | 4.632812976837158 | -1.4950064725654078 |
2770 | ADBE | 1997-07-24 | 4.640625 | 0.1686237541187241 |
2771 | ADBE | 1997-07-25 | 4.804687976837158 | 3.535363810632375 |
2772 | ADBE | 1997-07-28 | 4.71875 | -1.7886276330836726 |
2773 | ADBE | 1997-07-29 | 4.71875 | 0.0 |
2774 | ADBE | 1997-07-30 | 4.640625 | -1.655629139072845 |
2775 | ADBE | 1997-07-31 | 4.671875 | 0.6734006734006703 |
2776 | ADBE | 1997-08-01 | 4.71875 | 1.0033444816053505 |
2777 | ADBE | 1997-08-04 | 4.75 | 0.6622516556291425 |
2778 | ADBE | 1997-08-05 | 4.90625 | 3.289473684210531 |
2779 | ADBE | 1997-08-06 | 5.03125 | 2.547770700636942 |
2780 | ADBE | 1997-08-07 | 4.984375 | -0.9316770186335366 |
2781 | ADBE | 1997-08-08 | 4.851562976837158 | -2.664567235868931 |
2782 | ADBE | 1997-08-11 | 5.03125 | 3.7036935111575797 |
2783 | ADBE | 1997-08-12 | 4.960937976837158 | -1.397506050441577 |
2784 | ADBE | 1997-08-13 | 5.109375 | 2.992116084819063 |
2785 | ADBE | 1997-08-14 | 5.296875 | 3.669724770642202 |
2786 | ADBE | 1997-08-15 | 5.0625 | -4.424778761061942 |
2787 | ADBE | 1997-08-18 | 5.1875 | 2.4691358024691468 |
2788 | ADBE | 1997-08-19 | 5.148437976837158 | -0.7530028561511637 |
2789 | ADBE | 1997-08-20 | 5.429687976837158 | 5.462821952315333 |
2790 | ADBE | 1997-08-21 | 5.1875 | -4.460440044995639 |
2791 | ADBE | 1997-08-22 | 5.390625 | 3.915662650602414 |
2792 | ADBE | 1997-08-25 | 5.34375 | -0.8695652173912993 |
2793 | ADBE | 1997-08-26 | 5.101562976837158 | -4.532154819421597 |
2794 | ADBE | 1997-08-27 | 4.757812976837158 | -6.738131070041531 |
2795 | ADBE | 1997-08-28 | 4.992187976837158 | 4.926107880680197 |
2796 | ADBE | 1997-08-29 | 4.921875 | -1.4084601213615655 |
2797 | ADBE | 1997-09-02 | 5.078125 | 3.1746031746031855 |
2798 | ADBE | 1997-09-03 | 5.132812976837158 | 1.0769324669471114 |
2799 | ADBE | 1997-09-04 | 5.117187976837158 | -0.30441397476415055 |
2800 | ADBE | 1997-09-05 | 5.21875 | 1.9847233211396587 |
2801 | ADBE | 1997-09-08 | 5.164062976837158 | -1.0478950546173316 |
2802 | ADBE | 1997-09-09 | 5.15625 | -0.15129515019863815 |
2803 | ADBE | 1997-09-10 | 5.125 | -0.60606060606061 |
2804 | ADBE | 1997-09-11 | 5.570312976837158 | 8.689033694383586 |
2805 | ADBE | 1997-09-12 | 5.65625 | 1.5427683062009478 |
2806 | ADBE | 1997-09-15 | 5.664062976837158 | 0.13812997723152698 |
2807 | ADBE | 1997-09-16 | 5.640625 | -0.41380148725405075 |
2808 | ADBE | 1997-09-17 | 5.578125 | -1.1080332409972304 |
2809 | ADBE | 1997-09-18 | 5.71875 | 2.5210084033613356 |
2810 | ADBE | 1997-09-19 | 6.21875 | 8.743169398907114 |
2811 | ADBE | 1997-09-22 | 6.515625 | 4.773869346733672 |
2812 | ADBE | 1997-09-23 | 6.46875 | -0.7194244604316502 |
2813 | ADBE | 1997-09-24 | 6.367187976837158 | -1.570040937783057 |
2814 | ADBE | 1997-09-25 | 6.351562976837158 | -0.24539875462827876 |
2815 | ADBE | 1997-09-26 | 6.234375 | -1.845025819070334 |
2816 | ADBE | 1997-09-29 | 6.265625 | 0.5012531328320913 |
2817 | ADBE | 1997-09-30 | 6.296875 | 0.4987531172069737 |
2818 | ADBE | 1997-10-01 | 6.226562976837158 | -1.1166177375736663 |
2819 | ADBE | 1997-10-02 | 6.273437976837158 | 0.7528230289226112 |
2820 | ADBE | 1997-10-03 | 6.1875 | -1.3698705104674525 |
2821 | ADBE | 1997-10-06 | 6.328125 | 2.2727272727272707 |
2822 | ADBE | 1997-10-07 | 6.382812976837158 | 0.8642050660686795 |
2823 | ADBE | 1997-10-08 | 6.40625 | 0.3671895643487133 |
2824 | ADBE | 1997-10-09 | 6.4375 | 0.4878048780487809 |
2825 | ADBE | 1997-10-10 | 6.289062976837158 | -2.305817835539292 |
2826 | ADBE | 1997-10-13 | 6.484375 | 3.105582244639349 |
2827 | ADBE | 1997-10-14 | 6.5 | 0.24096385542169418 |
2828 | ADBE | 1997-10-15 | 6.421875 | -1.2019230769230727 |
2829 | ADBE | 1997-10-16 | 6.21875 | -3.1630170316301665 |
2830 | ADBE | 1997-10-17 | 5.984375 | -3.7688442211055273 |
2831 | ADBE | 1997-10-20 | 6.289062976837158 | 5.091391780046517 |
2832 | ADBE | 1997-10-21 | 6.25 | -0.6211255473355659 |
2833 | ADBE | 1997-10-22 | 6.140625 | -1.749999999999996 |
2834 | ADBE | 1997-10-23 | 6.125 | -0.2544529262086481 |
2835 | ADBE | 1997-10-24 | 6.171875 | 0.7653061224489832 |
2836 | ADBE | 1997-10-27 | 5.78125 | -6.329113924050633 |
2837 | ADBE | 1997-10-28 | 6.101562976837158 | 5.540548788534627 |
2838 | ADBE | 1997-10-29 | 6.117187976837158 | 0.2560819262099834 |
2839 | ADBE | 1997-10-30 | 6.015625 | -1.6602886362447666 |
2840 | ADBE | 1997-10-31 | 5.96875 | -0.7792207792207795 |
2841 | ADBE | 1997-11-03 | 6.109375 | 2.3560209424083878 |
2842 | ADBE | 1997-11-04 | 6.054687976837158 | -0.8951328599544395 |
2843 | ADBE | 1997-11-05 | 6.007812976837158 | -0.7741934874154532 |
2844 | ADBE | 1997-11-06 | 5.984375 | -0.3901249410979024 |
2845 | ADBE | 1997-11-07 | 5.96875 | -0.26109660574412663 |
2846 | ADBE | 1997-11-10 | 5.882812976837158 | -1.439782587021432 |
2847 | ADBE | 1997-11-11 | 5.890625 | 0.13279400847181488 |
2848 | ADBE | 1997-11-12 | 5.65625 | -3.9787798408488118 |
2849 | ADBE | 1997-11-13 | 5.71875 | 1.104972375690605 |
2850 | ADBE | 1997-11-14 | 6.0625 | 6.0109289617486406 |
2851 | ADBE | 1997-11-17 | 6.09375 | 0.5154639175257714 |
2852 | ADBE | 1997-11-18 | 5.265625 | -13.589743589743586 |
2853 | ADBE | 1997-11-19 | 5.375 | 2.0771513353115667 |
2854 | ADBE | 1997-11-20 | 5.328125 | -0.8720930232558155 |
2855 | ADBE | 1997-11-21 | 5.367187976837158 | 0.7331467793484148 |
2856 | ADBE | 1997-11-24 | 5.148437976837158 | -4.075691049839247 |
2857 | ADBE | 1997-11-25 | 5.289062976837158 | 2.7314109761576777 |
2858 | ADBE | 1997-11-26 | 5.21875 | -1.329403282681374 |
2859 | ADBE | 1997-11-28 | 5.25 | 0.5988023952095745 |
2860 | ADBE | 1997-12-01 | 5.351562976837158 | 1.9345328921363425 |
2861 | ADBE | 1997-12-02 | 5.203125 | -2.773731290832848 |
2862 | ADBE | 1997-12-03 | 5.265625 | 1.2012012012011963 |
2863 | ADBE | 1997-12-04 | 5.203125 | -1.1869436201780381 |
2864 | ADBE | 1997-12-05 | 5.125 | -1.501501501501501 |
2865 | ADBE | 1997-12-08 | 5.3125 | 3.658536585365857 |
2866 | ADBE | 1997-12-09 | 5.203125 | -2.0588235294117685 |
2867 | ADBE | 1997-12-10 | 5.078125 | -2.4024024024024038 |
2868 | ADBE | 1997-12-11 | 4.882812976837158 | -3.8461444561298075 |
2869 | ADBE | 1997-12-12 | 4.40625 | -9.760008812499144 |
2870 | ADBE | 1997-12-15 | 4.53125 | 2.8368794326241176 |
2871 | ADBE | 1997-12-16 | 4.335937976837158 | -4.310334304283403 |
2872 | ADBE | 1997-12-17 | 4.375 | 0.90088980450167 |
2873 | ADBE | 1997-12-18 | 4.328125 | -1.0714285714285676 |
2874 | ADBE | 1997-12-19 | 4.609375 | 6.498194945848379 |
2875 | ADBE | 1997-12-22 | 4.648437976837158 | 0.8474679720603895 |
2876 | ADBE | 1997-12-23 | 4.539062976837158 | -2.352940935105685 |
2877 | ADBE | 1997-12-24 | 4.632812976837158 | 2.065404258068382 |
2878 | ADBE | 1997-12-26 | 4.71875 | 1.8549642213597783 |
2879 | ADBE | 1997-12-29 | 4.796875 | 1.655629139072845 |
2880 | ADBE | 1997-12-30 | 5.023437976837158 | 4.723136976409803 |
2881 | ADBE | 1997-12-31 | 5.15625 | 2.6438471774755 |
2882 | ADBE | 1998-01-02 | 5.0625 | -1.8181818181818188 |
2883 | ADBE | 1998-01-05 | 5.132812976837158 | 1.3888983078944817 |
2884 | ADBE | 1998-01-06 | 5.304687976837158 | 3.348553722405634 |
2885 | ADBE | 1998-01-07 | 5.226562976837158 | -1.4727539176881188 |
2886 | ADBE | 1998-01-08 | 5.273437976837158 | 0.8968609047234066 |
2887 | ADBE | 1998-01-09 | 5.15625 | -2.222231063528002 |
2888 | ADBE | 1998-01-12 | 5.09375 | -1.2121212121212088 |
2889 | ADBE | 1998-01-13 | 5.03125 | -1.2269938650306789 |
2890 | ADBE | 1998-01-14 | 4.859375 | -3.4161490683229823 |
2891 | ADBE | 1998-01-15 | 4.90625 | 0.9646302250803762 |
2892 | ADBE | 1998-01-16 | 4.90625 | 0.0 |
2893 | ADBE | 1998-01-20 | 4.953125 | 0.9554140127388644 |
2894 | ADBE | 1998-01-21 | 4.882812976837158 | -1.4195487326251977 |
2895 | ADBE | 1998-01-22 | 4.8125 | -1.4400096249990613 |
2896 | ADBE | 1998-01-23 | 4.78125 | -0.649350649350644 |
2897 | ADBE | 1998-01-26 | 4.671875 | -2.287581699346408 |
2898 | ADBE | 1998-01-27 | 4.671875 | 0.0 |
2899 | ADBE | 1998-01-28 | 4.742187976837158 | 1.5050269289558882 |
2900 | ADBE | 1998-01-29 | 4.703125 | -0.8237332013821042 |
2901 | ADBE | 1998-01-30 | 4.8125 | 2.3255813953488413 |
2902 | ADBE | 1998-02-02 | 4.796875 | -0.32467532467532756 |
2903 | ADBE | 1998-02-03 | 4.789062976837158 | -0.1628565089322076 |
2904 | ADBE | 1998-02-04 | 4.90625 | 2.4469718550294672 |
2905 | ADBE | 1998-02-05 | 4.929687976837158 | 0.47771672534335785 |
2906 | ADBE | 1998-02-06 | 5.0 | 1.4262976377655612 |
2907 | ADBE | 1998-02-09 | 5.078125 | 1.5625 |
2908 | ADBE | 1998-02-10 | 5.039062976837158 | -0.7692213792067304 |
2909 | ADBE | 1998-02-11 | 5.046875 | 0.1550292822048549 |
2910 | ADBE | 1998-02-12 | 5.15625 | 2.1671826625387025 |
2911 | ADBE | 1998-02-13 | 5.429687976837158 | 5.303039550781241 |
2912 | ADBE | 1998-02-17 | 5.414062976837158 | -0.2877697589006134 |
2913 | ADBE | 1998-02-18 | 5.476562976837158 | 1.1544010527286375 |
2914 | ADBE | 1998-02-19 | 5.484375 | 0.14264463306423725 |
2915 | ADBE | 1998-02-20 | 5.46875 | -0.2849002849002802 |
2916 | ADBE | 1998-02-23 | 5.480469226837158 | 0.21429443359375355 |
2917 | ADBE | 1998-02-24 | 5.21875 | -4.775489397067545 |
2918 | ADBE | 1998-02-25 | 5.34375 | 2.39520958083832 |
2919 | ADBE | 1998-02-26 | 5.445312976837158 | 1.9005937185901045 |
2920 | ADBE | 1998-02-27 | 5.523437976837158 | 1.4347201039191404 |
2921 | ADBE | 1998-03-02 | 5.390625 | -2.4045345922977135 |
2922 | ADBE | 1998-03-03 | 5.453125 | 1.1594202898550732 |
2923 | ADBE | 1998-03-04 | 5.484375 | 0.5730659025787954 |
2924 | ADBE | 1998-03-05 | 5.460937976837158 | -0.4273417328837237 |
2925 | ADBE | 1998-03-06 | 5.5625 | 1.8597908197020674 |
2926 | ADBE | 1998-03-09 | 5.453125 | -1.96629213483146 |
2927 | ADBE | 1998-03-10 | 5.59375 | 2.5787965616045794 |
2928 | ADBE | 1998-03-11 | 5.597655773162842 | 0.06982387777147991 |
2929 | ADBE | 1998-03-12 | 5.546875 | -0.9071792768376885 |
2930 | ADBE | 1998-03-13 | 5.484375 | -1.1267605633802802 |
2931 | ADBE | 1998-03-16 | 5.554687976837158 | 1.2820599765179796 |
2932 | ADBE | 1998-03-17 | 5.453125 | -1.8284191166213493 |
2933 | ADBE | 1998-03-18 | 5.328125 | -2.2922636103151817 |
2934 | ADBE | 1998-03-19 | 5.492187976837158 | 3.0791878350668878 |
2935 | ADBE | 1998-03-20 | 5.40625 | -1.5647311636017291 |
2936 | ADBE | 1998-03-23 | 5.390625 | -0.28901734104046506 |
2937 | ADBE | 1998-03-24 | 5.507812976837158 | 2.1739218891530854 |
2938 | ADBE | 1998-03-25 | 5.554687976837158 | 0.8510637561066625 |
2939 | ADBE | 1998-03-26 | 6.0 | 8.01686836451978 |
2940 | ADBE | 1998-03-27 | 5.6875 | -5.2083333333333375 |
2941 | ADBE | 1998-03-30 | 5.671875 | -0.27472527472527375 |
2942 | ADBE | 1998-03-31 | 5.648437976837158 | -0.41321473344955173 |
2943 | ADBE | 1998-04-01 | 5.71875 | 1.2448047309924215 |
2944 | ADBE | 1998-04-02 | 5.828125 | 1.91256830601092 |
2945 | ADBE | 1998-04-03 | 5.875 | 0.8042895442359255 |
2946 | ADBE | 1998-04-06 | 5.773437976837158 | -1.7287152878781575 |
2947 | ADBE | 1998-04-07 | 5.59375 | -3.112321939857332 |
2948 | ADBE | 1998-04-08 | 5.617187976837158 | 0.41900293787098253 |
2949 | ADBE | 1998-04-09 | 5.664062976837158 | 0.8344922796476029 |
2950 | ADBE | 1998-04-13 | 5.859375 | 3.4482671531294473 |
2951 | ADBE | 1998-04-14 | 5.835937976837158 | -0.39999186197916536 |
2952 | ADBE | 1998-04-15 | 6.03125 | 3.3467117700365367 |
2953 | ADBE | 1998-04-16 | 6.046875 | 0.2590673575129543 |
2954 | ADBE | 1998-04-17 | 6.085937976837158 | 0.6460027177204397 |
2955 | ADBE | 1998-04-20 | 6.25 | 2.6957557534640575 |
2956 | ADBE | 1998-04-21 | 6.132812976837158 | -1.874992370605466 |
2957 | ADBE | 1998-04-22 | 6.335937976837158 | 3.3121016533061987 |
2958 | ADBE | 1998-04-23 | 6.210937976837158 | -1.9728728478241697 |
2959 | ADBE | 1998-04-24 | 6.34375 | 2.1383569383263135 |
2960 | ADBE | 1998-04-27 | 6.265625 | -1.2315270935960632 |
2961 | ADBE | 1998-04-28 | 6.101562976837158 | -2.618446254968043 |
2962 | ADBE | 1998-04-29 | 6.328125 | 3.713180115044623 |
2963 | ADBE | 1998-04-30 | 6.257812976837158 | -1.1111035759066357 |
2964 | ADBE | 1998-05-01 | 6.296875 | 0.624212057909479 |
2965 | ADBE | 1998-05-04 | 6.234375 | -0.992555831265507 |
2966 | ADBE | 1998-05-05 | 6.171875 | -1.0025062656641603 |
2967 | ADBE | 1998-05-06 | 6.15625 | -0.25316455696202667 |
2968 | ADBE | 1998-05-07 | 6.226562976837158 | 1.1421397252736387 |
2969 | ADBE | 1998-05-08 | 6.328125 | 1.6311089045538019 |
2970 | ADBE | 1998-05-11 | 5.90625 | -6.666666666666665 |
2971 | ADBE | 1998-05-12 | 5.75 | -2.645502645502651 |
2972 | ADBE | 1998-05-13 | 5.664062976837158 | -1.4945569245711665 |
2973 | ADBE | 1998-05-14 | 5.65625 | -0.13793944151236914 |
2974 | ADBE | 1998-05-15 | 5.671875 | 0.2762430939226457 |
2975 | ADBE | 1998-05-18 | 5.617187976837158 | -0.964178920777381 |
2976 | ADBE | 1998-05-19 | 5.6875 | 1.2517299305769614 |
2977 | ADBE | 1998-05-20 | 5.585937976837158 | -1.7857059017642563 |
2978 | ADBE | 1998-05-21 | 5.507812976837158 | -1.3986012792113978 |
2979 | ADBE | 1998-05-22 | 5.421875 | -1.5602922103304162 |
2980 | ADBE | 1998-05-26 | 5.171875 | -4.610951008645536 |
2981 | ADBE | 1998-05-27 | 5.210937976837158 | 0.7552962288755571 |
2982 | ADBE | 1998-05-28 | 5.234375 | 0.4497659205889626 |
2983 | ADBE | 1998-05-29 | 4.992187976837158 | -4.626856561916981 |
2984 | ADBE | 1998-06-01 | 4.914062976837158 | -1.5649450774387064 |
2985 | ADBE | 1998-06-02 | 5.125 | 4.292517701891718 |
2986 | ADBE | 1998-06-03 | 5.0 | -2.4390243902439046 |
2987 | ADBE | 1998-06-04 | 5.085937976837158 | 1.718759536743164 |
2988 | ADBE | 1998-06-05 | 5.109375 | 0.46082007428287497 |
2989 | ADBE | 1998-06-08 | 5.0625 | -0.917431192660545 |
2990 | ADBE | 1998-06-09 | 5.4375 | 7.407407407407418 |
2991 | ADBE | 1998-06-10 | 5.25 | -3.4482758620689613 |
2992 | ADBE | 1998-06-11 | 5.101562976837158 | -2.8273718697684136 |
2993 | ADBE | 1998-06-12 | 5.0 | -1.9908207993959648 |
2994 | ADBE | 1998-06-15 | 4.953125 | -0.9375000000000022 |
2995 | ADBE | 1998-06-16 | 5.21875 | 5.362776025236604 |
2996 | ADBE | 1998-06-17 | 5.1875 | -0.5988023952095856 |
2997 | ADBE | 1998-06-18 | 5.117187976837158 | -1.355412494705388 |
2998 | ADBE | 1998-06-19 | 4.929687976837158 | -3.6641217959690886 |
2999 | ADBE | 1998-06-22 | 5.015625 | 1.7432548178835994 |
3000 | ADBE | 1998-06-23 | 5.0625 | 0.9345794392523255 |
3001 | ADBE | 1998-06-24 | 5.257812976837158 | 3.8580341103636284 |
3002 | ADBE | 1998-06-25 | 5.546875 | 5.4977616061332 |
3003 | ADBE | 1998-06-26 | 5.304687976837158 | -4.366188586597708 |
3004 | ADBE | 1998-06-29 | 5.34375 | 0.736367969867513 |
3005 | ADBE | 1998-06-30 | 5.304687976837158 | -0.7309852287783247 |
3006 | ADBE | 1998-07-01 | 5.195312976837158 | -2.061855484763375 |
3007 | ADBE | 1998-07-02 | 5.171875 | -0.45113695636151974 |
3008 | ADBE | 1998-07-06 | 5.132812976837158 | -0.7552777892513185 |
3009 | ADBE | 1998-07-07 | 5.09375 | -0.7610442268876305 |
3010 | ADBE | 1998-07-08 | 5.203125 | 2.147239263803691 |
3011 | ADBE | 1998-07-09 | 5.101562976837158 | -1.9519427875140716 |
3012 | ADBE | 1998-07-10 | 5.023437976837158 | -1.5313934250094419 |
3013 | ADBE | 1998-07-13 | 4.984375 | -0.7776143951070069 |
3014 | ADBE | 1998-07-14 | 4.875 | -2.1943573667711602 |
3015 | ADBE | 1998-07-15 | 4.914062976837158 | 0.8012918325570828 |
3016 | ADBE | 1998-07-16 | 4.976562976837158 | 1.2718599719742985 |
3017 | ADBE | 1998-07-17 | 4.992187976837158 | 0.3139717124594821 |
3018 | ADBE | 1998-07-20 | 5.0625 | 1.408441018028106 |
3019 | ADBE | 1998-07-21 | 4.953125 | -2.1604938271604923 |
3020 | ADBE | 1998-07-22 | 4.9375 | -0.3154574132492094 |
3021 | ADBE | 1998-07-23 | 4.859375 | -1.5822784810126556 |
3022 | ADBE | 1998-07-24 | 4.734375 | -2.5723472668810254 |
3023 | ADBE | 1998-07-27 | 4.734375 | 0.0 |
3024 | ADBE | 1998-07-28 | 4.71875 | -0.330033003300334 |
3025 | ADBE | 1998-07-29 | 4.507812976837158 | -4.470188570338374 |
3026 | ADBE | 1998-07-30 | 4.28125 | -5.026006580160358 |
3027 | ADBE | 1998-07-31 | 4.039062976837158 | -5.656923168767102 |
3028 | ADBE | 1998-08-03 | 3.875 | -4.061906877362675 |
3029 | ADBE | 1998-08-04 | 3.78125 | -2.4193548387096753 |
3030 | ADBE | 1998-08-05 | 3.820312976837158 | 1.033070461809138 |
3031 | ADBE | 1998-08-06 | 3.8125 | -0.20451143360580293 |
3032 | ADBE | 1998-08-07 | 3.78125 | -0.8196721311475419 |
3033 | ADBE | 1998-08-10 | 4.023437976837158 | 6.404971288255434 |
3034 | ADBE | 1998-08-11 | 3.851562976837158 | -4.271844153917137 |
3035 | ADBE | 1998-08-12 | 3.421875 | -11.156197611755292 |
3036 | ADBE | 1998-08-13 | 3.453125 | 0.9132420091324311 |
3037 | ADBE | 1998-08-14 | 3.367187976837158 | -2.4886739739465535 |
3038 | ADBE | 1998-08-17 | 3.390625 | 0.6960414245971602 |
3039 | ADBE | 1998-08-18 | 3.375 | -0.4608294930875556 |
3040 | ADBE | 1998-08-19 | 3.226562976837158 | -4.3981340196397545 |
3041 | ADBE | 1998-08-20 | 3.140625 | -2.663452641528763 |
3042 | ADBE | 1998-08-21 | 3.117187976837158 | -0.7462534738417292 |
3043 | ADBE | 1998-08-24 | 3.054687976837158 | -2.005012224620961 |
3044 | ADBE | 1998-08-25 | 3.070312976837158 | 0.5115088715600402 |
3045 | ADBE | 1998-08-26 | 3.453125 | 12.468175917270518 |
3046 | ADBE | 1998-08-27 | 3.359375 | -2.714932126696834 |
3047 | ADBE | 1998-08-28 | 3.398437976837158 | 1.162804891896796 |
3048 | ADBE | 1998-08-31 | 3.28125 | -3.448289409307448 |
3049 | ADBE | 1998-09-01 | 3.453125 | 5.238095238095242 |
3050 | ADBE | 1998-09-02 | 3.125 | -9.502262443438914 |
3051 | ADBE | 1998-09-03 | 3.101562976837158 | -0.7499847412109406 |
3052 | ADBE | 1998-09-04 | 3.054687976837158 | -1.5113347802404142 |
3053 | ADBE | 1998-09-08 | 3.210937976837158 | 5.115088715600402 |
3054 | ADBE | 1998-09-09 | 3.5 | 9.002416902726162 |
3055 | ADBE | 1998-09-10 | 3.351562976837158 | -4.241057804652626 |
3056 | ADBE | 1998-09-11 | 3.5 | 4.428889571483463 |
3057 | ADBE | 1998-09-14 | 3.5625 | 1.7857142857142794 |
3058 | ADBE | 1998-09-15 | 3.820312976837158 | 7.236855490165839 |
3059 | ADBE | 1998-09-16 | 3.960937976837158 | 3.680981135645678 |
3060 | ADBE | 1998-09-17 | 3.84375 | -2.9585915639793403 |
3061 | ADBE | 1998-09-18 | 3.984375 | 3.658536585365857 |
3062 | ADBE | 1998-09-21 | 4.0 | 0.39215686274509665 |
3063 | ADBE | 1998-09-22 | 4.023437976837158 | 0.5859494209289551 |
3064 | ADBE | 1998-09-23 | 4.226562976837158 | 5.048543090992985 |
3065 | ADBE | 1998-09-24 | 4.195312976837158 | -0.7393714507806792 |
3066 | ADBE | 1998-09-25 | 4.179687976837158 | -0.37243943625344667 |
3067 | ADBE | 1998-09-28 | 4.359375 | 4.299053521665375 |
3068 | ADBE | 1998-09-29 | 4.375 | 0.35842293906809264 |
3069 | ADBE | 1998-09-30 | 4.335937976837158 | -0.8928462437221008 |
3070 | ADBE | 1998-10-01 | 4.109375 | -5.225235647914506 |
3071 | ADBE | 1998-10-02 | 4.25 | 3.4220532319391594 |
3072 | ADBE | 1998-10-05 | 4.0625 | -4.411764705882348 |
3073 | ADBE | 1998-10-06 | 4.0 | -1.538461538461533 |
3074 | ADBE | 1998-10-07 | 3.867187976837158 | -3.320300579071045 |
3075 | ADBE | 1998-10-08 | 3.953125 | 2.222209617881754 |
3076 | ADBE | 1998-10-09 | 4.1875 | 5.928853754940722 |
3077 | ADBE | 1998-10-12 | 4.3125 | 2.9850746268656803 |
3078 | ADBE | 1998-10-13 | 4.203125 | -2.536231884057971 |
3079 | ADBE | 1998-10-14 | 4.046875 | -3.7174721189591087 |
3080 | ADBE | 1998-10-15 | 4.445312976837158 | 9.845571628408534 |
3081 | ADBE | 1998-10-16 | 4.515625 | 1.5817114234523144 |
3082 | ADBE | 1998-10-19 | 4.765625 | 5.536332179930792 |
3083 | ADBE | 1998-10-20 | 4.382812976837158 | -8.032776879482583 |
3084 | ADBE | 1998-10-21 | 4.679687976837158 | 6.773617801374643 |
3085 | ADBE | 1998-10-22 | 4.53125 | -3.1719631217268063 |
3086 | ADBE | 1998-10-23 | 4.453125 | -1.7241379310344862 |
3087 | ADBE | 1998-10-26 | 4.609375 | 3.5087719298245723 |
3088 | ADBE | 1998-10-27 | 4.546875 | -1.3559322033898313 |
3089 | ADBE | 1998-10-28 | 4.574219226837158 | 0.6013850575869784 |
3090 | ADBE | 1998-10-29 | 4.890625 | 6.917153670870735 |
3091 | ADBE | 1998-10-30 | 4.640625 | -5.111821086261981 |
3092 | ADBE | 1998-11-02 | 4.828125 | 4.040404040404044 |
3093 | ADBE | 1998-11-03 | 4.882812976837158 | 1.1326959603812803 |
3094 | ADBE | 1998-11-04 | 5.046875 | 3.359989906250993 |
3095 | ADBE | 1998-11-05 | 5.140625 | 1.8575851393188847 |
3096 | ADBE | 1998-11-06 | 5.4375 | 5.775075987841949 |
3097 | ADBE | 1998-11-09 | 5.40625 | -0.5747126436781658 |
3098 | ADBE | 1998-11-10 | 5.351562976837158 | -1.0115518735323348 |
3099 | ADBE | 1998-11-11 | 5.515625 | 3.0656842472552626 |
3100 | ADBE | 1998-11-12 | 5.5625 | 0.8498583569405138 |
3101 | ADBE | 1998-11-13 | 5.59375 | 0.561797752808979 |
3102 | ADBE | 1998-11-16 | 5.671875 | 1.3966480446927276 |
3103 | ADBE | 1998-11-17 | 5.640625 | -0.5509641873278182 |
3104 | ADBE | 1998-11-18 | 5.609375 | -0.5540166204986097 |
3105 | ADBE | 1998-11-19 | 5.578125 | -0.5571030640668551 |
3106 | ADBE | 1998-11-20 | 5.65625 | 1.4005602240896309 |
3107 | ADBE | 1998-11-23 | 6.0 | 6.077348066298338 |
3108 | ADBE | 1998-11-24 | 5.78125 | -3.645833333333337 |
3109 | ADBE | 1998-11-25 | 5.914062976837158 | 2.297305545291395 |
3110 | ADBE | 1998-11-27 | 5.859375 | -0.9247107623193696 |
3111 | ADBE | 1998-11-30 | 5.59375 | -4.533333333333333 |
3112 | ADBE | 1998-12-01 | 5.742187976837158 | 2.65363980937936 |
3113 | ADBE | 1998-12-02 | 5.625 | -2.040824461161339 |
3114 | ADBE | 1998-12-03 | 5.742187976837158 | 2.083341810438366 |
3115 | ADBE | 1998-12-04 | 5.640625 | -1.7687156402201198 |
3116 | ADBE | 1998-12-07 | 5.828125 | 3.32409972299168 |
3117 | ADBE | 1998-12-08 | 5.578125 | -4.289544235924936 |
3118 | ADBE | 1998-12-09 | 5.609375 | 0.5602240896358524 |
3119 | ADBE | 1998-12-10 | 5.546875 | -1.1142061281337101 |
3120 | ADBE | 1998-12-11 | 5.117187976837158 | -7.74647027673856 |
3121 | ADBE | 1998-12-14 | 4.671875 | -8.702298583770185 |
3122 | ADBE | 1998-12-15 | 5.078125 | 8.695652173913038 |
3123 | ADBE | 1998-12-16 | 4.767578125 | -6.115384615384611 |
3124 | ADBE | 1998-12-17 | 5.484375 | 15.034821794346588 |
3125 | ADBE | 1998-12-18 | 5.5625 | 1.4245014245014342 |
3126 | ADBE | 1998-12-21 | 5.351562976837158 | -3.7921262591072646 |
3127 | ADBE | 1998-12-22 | 5.742187976837158 | 7.299269422610144 |
3128 | ADBE | 1998-12-23 | 5.921875 | 3.1292431367218043 |
3129 | ADBE | 1998-12-24 | 5.851562976837158 | -1.1873270402168568 |
3130 | ADBE | 1998-12-28 | 5.875 | 0.40052586386944977 |
3131 | ADBE | 1998-12-29 | 5.859375 | -0.26595744680850686 |
3132 | ADBE | 1998-12-30 | 5.75 | -1.866666666666672 |
3133 | ADBE | 1998-12-31 | 5.84375 | 1.6304347826086918 |
3134 | ADBE | 1999-01-04 | 6.242187976837158 | 6.818189977962064 |
3135 | ADBE | 1999-01-05 | 6.109375 | -2.127667050880022 |
3136 | ADBE | 1999-01-06 | 5.890625 | -3.5805626598465423 |
3137 | ADBE | 1999-01-07 | 6.015625 | 2.1220159151193574 |
3138 | ADBE | 1999-01-08 | 6.101562976837158 | 1.4285793552150983 |
3139 | ADBE | 1999-01-11 | 6.125 | 0.38411507431479475 |
3140 | ADBE | 1999-01-12 | 6.085937976837158 | -0.6377473169443593 |
3141 | ADBE | 1999-01-13 | 6.132812976837158 | 0.7702181681509712 |
3142 | ADBE | 1999-01-14 | 5.960937976837158 | -2.8025475527975408 |
3143 | ADBE | 1999-01-15 | 6.117187976837158 | 2.6212317693482534 |
3144 | ADBE | 1999-01-19 | 6.296875 | 2.937412154787955 |
3145 | ADBE | 1999-01-20 | 6.140625 | -2.481389578163773 |
3146 | ADBE | 1999-01-21 | 6.046875 | -1.526717557251911 |
3147 | ADBE | 1999-01-22 | 6.0625 | 0.25839793281654533 |
3148 | ADBE | 1999-01-25 | 6.25 | 3.092783505154628 |
3149 | ADBE | 1999-01-26 | 6.109375 | -2.2499999999999964 |
3150 | ADBE | 1999-01-27 | 6.140625 | 0.5115089514066584 |
3151 | ADBE | 1999-01-28 | 6.125 | -0.2544529262086481 |
3152 | ADBE | 1999-01-29 | 5.96875 | -2.5510204081632626 |
3153 | ADBE | 1999-02-01 | 5.984375 | 0.2617801047120505 |
3154 | ADBE | 1999-02-02 | 5.742187976837158 | -4.046989420997882 |
3155 | ADBE | 1999-02-03 | 5.953125 | 3.673460778604243 |
3156 | ADBE | 1999-02-04 | 5.773437976837158 | -3.018364693549047 |
3157 | ADBE | 1999-02-05 | 5.757812976837158 | -0.2706359722350338 |
3158 | ADBE | 1999-02-08 | 5.796875 | 0.6784177138087433 |
3159 | ADBE | 1999-02-09 | 5.460937976837158 | -5.795140022216138 |
3160 | ADBE | 1999-02-10 | 5.554687976837158 | 1.7167380475230587 |
3161 | ADBE | 1999-02-11 | 5.632812976837158 | 1.4064696401630217 |
3162 | ADBE | 1999-02-12 | 5.445312976837158 | -3.3287098430397677 |
3163 | ADBE | 1999-02-16 | 5.28125 | -3.0129209750667463 |
3164 | ADBE | 1999-02-17 | 4.96875 | -5.917159763313606 |
3165 | ADBE | 1999-02-18 | 5.28125 | 6.2893081761006275 |
3166 | ADBE | 1999-02-19 | 5.289062976837158 | 0.1479380229520988 |
3167 | ADBE | 1999-02-22 | 5.46875 | 3.3973318894057414 |
3168 | ADBE | 1999-02-23 | 5.46875 | 0.0 |
3169 | ADBE | 1999-02-24 | 5.4375 | -0.5714285714285672 |
3170 | ADBE | 1999-02-25 | 5.382812976837158 | -1.0057383570177825 |
3171 | ADBE | 1999-02-26 | 5.03125 | -6.531212924357077 |
3172 | ADBE | 1999-03-01 | 5.023437976837158 | -0.1552700255968542 |
3173 | ADBE | 1999-03-02 | 5.078125 | 1.0886373717561737 |
3174 | ADBE | 1999-03-03 | 5.023437976837158 | -1.0769136868990392 |
3175 | ADBE | 1999-03-04 | 5.703125 | 13.530315817510786 |
3176 | ADBE | 1999-03-05 | 5.773437976837158 | 1.2328850733090757 |
3177 | ADBE | 1999-03-08 | 6.007812976837158 | 4.05953958352554 |
3178 | ADBE | 1999-03-09 | 5.9375 | -1.1703589493921807 |
3179 | ADBE | 1999-03-10 | 6.0 | 1.0526315789473717 |
3180 | ADBE | 1999-03-11 | 6.03125 | 0.5208333333333259 |
3181 | ADBE | 1999-03-12 | 5.960937976837158 | -1.1657952026999707 |
3182 | ADBE | 1999-03-15 | 6.03125 | 1.1795462968421822 |
3183 | ADBE | 1999-03-16 | 6.273437976837158 | 4.015551947559093 |
3184 | ADBE | 1999-03-17 | 6.140625 | -2.1170684611457324 |
3185 | ADBE | 1999-03-18 | 6.21875 | 1.2722646310432628 |
3186 | ADBE | 1999-03-19 | 6.75 | 8.5427135678392 |
3187 | ADBE | 1999-03-22 | 6.539062976837158 | -3.1249929357458073 |
3188 | ADBE | 1999-03-23 | 6.335937976837158 | -3.1063319120723354 |
3189 | ADBE | 1999-03-24 | 6.75 | 6.535133782504876 |
3190 | ADBE | 1999-03-25 | 7.0 | 3.703703703703698 |
3191 | ADBE | 1999-03-26 | 7.117187976837158 | 1.6741139548165362 |
3192 | ADBE | 1999-03-29 | 7.375 | 3.622386032262881 |
3193 | ADBE | 1999-03-30 | 7.03125 | -4.6610169491525415 |
3194 | ADBE | 1999-03-31 | 7.09375 | 0.8888888888888946 |
3195 | ADBE | 1999-04-01 | 7.046875 | -0.6607929515418554 |
3196 | ADBE | 1999-04-05 | 6.953125 | -1.3303769401330379 |
3197 | ADBE | 1999-04-06 | 6.945312976837158 | -0.1123526926790741 |
3198 | ADBE | 1999-04-07 | 6.75 | -2.8121551539654566 |
3199 | ADBE | 1999-04-08 | 6.726562976837158 | -0.34721515796802827 |
3200 | ADBE | 1999-04-09 | 7.046875 | 4.76189733547181 |
3201 | ADBE | 1999-04-12 | 7.046875 | 0.0 |
3202 | ADBE | 1999-04-13 | 7.09375 | 0.6651884700665134 |
3203 | ADBE | 1999-04-14 | 7.15625 | 0.8810572687224738 |
3204 | ADBE | 1999-04-15 | 7.046875 | -1.5283842794759805 |
3205 | ADBE | 1999-04-16 | 7.429687976837158 | 5.432379272190269 |
3206 | ADBE | 1999-04-19 | 7.359375 | -0.9463785970065808 |
3207 | ADBE | 1999-04-20 | 7.351562976837158 | -0.10615063321058882 |
3208 | ADBE | 1999-04-21 | 7.46875 | 1.5940422945714738 |
3209 | ADBE | 1999-04-22 | 7.726562976837158 | 3.451889229618854 |
3210 | ADBE | 1999-04-23 | 7.9375 | 2.7300239937886106 |
3211 | ADBE | 1999-04-26 | 8.0 | 0.7874015748031482 |
3212 | ADBE | 1999-04-27 | 8.125 | 1.5625 |
3213 | ADBE | 1999-04-28 | 8.09375 | -0.38461538461538325 |
3214 | ADBE | 1999-04-29 | 7.90625 | -2.316602316602312 |
3215 | ADBE | 1999-04-30 | 7.921875 | 0.19762845849802257 |
3216 | ADBE | 1999-05-03 | 8.078125 | 1.9723865877712132 |
3217 | ADBE | 1999-05-04 | 7.875 | -2.5145067698259194 |
3218 | ADBE | 1999-05-05 | 7.90625 | 0.3968253968253954 |
3219 | ADBE | 1999-05-06 | 8.125 | 2.7667984189723382 |
3220 | ADBE | 1999-05-07 | 8.492188453674316 | 4.519242506760812 |
3221 | ADBE | 1999-05-10 | 9.054688453674316 | 6.623734306751317 |
3222 | ADBE | 1999-05-11 | 9.03125 | -0.2588543360076079 |
3223 | ADBE | 1999-05-12 | 9.210938453674316 | 1.9896299368782344 |
3224 | ADBE | 1999-05-13 | 9.179688453674316 | -0.33927053315109257 |
3225 | ADBE | 1999-05-14 | 9.039063453674316 | -1.531914734466966 |
3226 | ADBE | 1999-05-17 | 9.203125 | 1.8150281516056133 |
3227 | ADBE | 1999-05-18 | 9.304688453674316 | 1.10357572753077 |
3228 | ADBE | 1999-05-19 | 9.734375 | 4.617957371329351 |
3229 | ADBE | 1999-05-20 | 10.03125 | 3.049759229534521 |
3230 | ADBE | 1999-05-21 | 9.90625 | -1.2461059190031154 |
3231 | ADBE | 1999-05-24 | 9.851563453674316 | -0.5520408461898607 |
3232 | ADBE | 1999-05-25 | 9.546875 | -3.0927928861959164 |
3233 | ADBE | 1999-05-26 | 9.195313453674316 | -3.6824777356536442 |
3234 | ADBE | 1999-05-27 | 9.3125 | 1.2744160045882635 |
3235 | ADBE | 1999-05-28 | 9.265625 | -0.5033557046979831 |
3236 | ADBE | 1999-06-01 | 9.0625 | -2.1922428330522714 |
3237 | ADBE | 1999-06-02 | 9.382813453674316 | 3.534493281923501 |
3238 | ADBE | 1999-06-03 | 9.1875 | -2.0816086202569806 |
3239 | ADBE | 1999-06-04 | 9.070313453674316 | -1.275499823953019 |
3240 | ADBE | 1999-06-07 | 8.742188453674316 | -3.6175706790715023 |
3241 | ADBE | 1999-06-08 | 8.484375 | -2.949072249362894 |
3242 | ADBE | 1999-06-09 | 8.898438453674316 | 4.880305899660442 |
3243 | ADBE | 1999-06-10 | 8.78125 | -1.3169552645040494 |
3244 | ADBE | 1999-06-11 | 8.484375 | -3.380782918149461 |
3245 | ADBE | 1999-06-14 | 8.640625 | 1.8416206261510082 |
3246 | ADBE | 1999-06-15 | 8.859375 | 2.5316455696202445 |
3247 | ADBE | 1999-06-16 | 9.25 | 4.409171075837737 |
3248 | ADBE | 1999-06-17 | 9.234375 | -0.16891891891891442 |
3249 | ADBE | 1999-06-18 | 10.320313453674316 | 11.759739599857234 |
3250 | ADBE | 1999-06-21 | 10.367188453674316 | 0.45420132063247465 |
3251 | ADBE | 1999-06-22 | 10.828125 | 4.44610945759667 |
3252 | ADBE | 1999-06-23 | 10.984375 | 1.443001443001446 |
3253 | ADBE | 1999-06-24 | 10.585938453674316 | -3.62730283994932 |
3254 | ADBE | 1999-06-25 | 10.421875 | -1.5498243674123335 |
3255 | ADBE | 1999-06-28 | 10.703125 | 2.6986506746626615 |
3256 | ADBE | 1999-06-29 | 10.9375 | 2.1897810218978186 |
3257 | ADBE | 1999-06-30 | 10.26953125 | -6.107142857142856 |
3258 | ADBE | 1999-07-01 | 10.65625 | 3.765690376569042 |
3259 | ADBE | 1999-07-02 | 10.632813453674316 | -0.21993239953720378 |
3260 | ADBE | 1999-07-06 | 10.625 | -0.07348434831814243 |
3261 | ADBE | 1999-07-07 | 10.617188453674316 | -0.07352043600643565 |
3262 | ADBE | 1999-07-08 | 10.59375 | -0.22075951440990726 |
3263 | ADBE | 1999-07-09 | 10.773438453674316 | 1.6961741939758523 |
3264 | ADBE | 1999-07-12 | 10.984375 | 1.9579315112135065 |
3265 | ADBE | 1999-07-13 | 10.945313453674316 | -0.35561009457236725 |
3266 | ADBE | 1999-07-14 | 11.25 | 2.783716954432225 |
3267 | ADBE | 1999-07-15 | 11.25 | 0.0 |
3268 | ADBE | 1999-07-16 | 11.25 | 0.0 |
3269 | ADBE | 1999-07-19 | 11.46875 | 1.9444444444444375 |
3270 | ADBE | 1999-07-20 | 11.171875 | -2.588555858310626 |
3271 | ADBE | 1999-07-21 | 11.28125 | 0.9790209790209836 |
3272 | ADBE | 1999-07-22 | 10.671875 | -5.4016620498615 |
3273 | ADBE | 1999-07-23 | 10.828125 | 1.4641288433382194 |
3274 | ADBE | 1999-07-26 | 10.710938453674316 | -1.0822422748692273 |
3275 | ADBE | 1999-07-27 | 10.929688453674316 | 2.0423047051022714 |
3276 | ADBE | 1999-07-28 | 10.828125 | -0.9292438124361424 |
3277 | ADBE | 1999-07-29 | 10.59375 | -2.164502164502169 |
3278 | ADBE | 1999-07-30 | 10.71875 | 1.179941002949847 |
3279 | ADBE | 1999-08-02 | 10.671875 | -0.4373177842565634 |
3280 | ADBE | 1999-08-03 | 10.851563453674316 | 1.6837571061722123 |
3281 | ADBE | 1999-08-04 | 10.421875 | -3.959691665709464 |
3282 | ADBE | 1999-08-05 | 10.9375 | 4.94752623688155 |
3283 | ADBE | 1999-08-06 | 10.890625 | -0.4285714285714337 |
3284 | ADBE | 1999-08-09 | 10.890625 | 0.0 |
3285 | ADBE | 1999-08-10 | 10.835938453674316 | -0.5021433235069983 |
3286 | ADBE | 1999-08-11 | 10.882813453674316 | 0.4325882820431337 |
3287 | ADBE | 1999-08-12 | 10.75 | -1.2203963087272784 |
3288 | ADBE | 1999-08-13 | 11.117188453674316 | 3.415706545807584 |
3289 | ADBE | 1999-08-16 | 11.5 | 3.443420500793626 |
3290 | ADBE | 1999-08-17 | 11.992188453674316 | 4.279899597167969 |
3291 | ADBE | 1999-08-18 | 11.898438453674316 | -0.7817588954856292 |
3292 | ADBE | 1999-08-19 | 11.984375 | 0.7222506269227713 |
3293 | ADBE | 1999-08-20 | 12.375 | 3.25945241199479 |
3294 | ADBE | 1999-08-23 | 13.125 | 6.060606060606055 |
3295 | ADBE | 1999-08-24 | 12.882813453674316 | -1.8452308291480701 |
3296 | ADBE | 1999-08-25 | 12.492188453674316 | -3.032140466868205 |
3297 | ADBE | 1999-08-26 | 12.234375 | -2.063797345280094 |
3298 | ADBE | 1999-08-27 | 12.359375 | 1.0217113665389466 |
3299 | ADBE | 1999-08-30 | 12.164063453674316 | -1.5802704127488965 |
3300 | ADBE | 1999-08-31 | 12.453125 | 2.376356777704647 |
3301 | ADBE | 1999-09-01 | 12.296875 | -1.2547051442910906 |
3302 | ADBE | 1999-09-02 | 12.34375 | 0.3811944091486552 |
3303 | ADBE | 1999-09-03 | 13.125 | 6.329113924050622 |
3304 | ADBE | 1999-09-07 | 13.078125 | -0.3571428571428559 |
3305 | ADBE | 1999-09-08 | 12.75 | -2.508960573476704 |
3306 | ADBE | 1999-09-09 | 12.9375 | 1.4705882352941124 |
3307 | ADBE | 1999-09-10 | 12.898438453674316 | -0.30192499575407705 |
3308 | ADBE | 1999-09-13 | 12.804688453674316 | -0.7268321691552782 |
3309 | ADBE | 1999-09-14 | 13.195313453674316 | 3.050640407326033 |
3310 | ADBE | 1999-09-15 | 11.914063453674316 | -9.709886805631196 |
3311 | ADBE | 1999-09-16 | 12.234375 | 2.6885163703480153 |
3312 | ADBE | 1999-09-17 | 13.125 | 7.279693486590033 |
3313 | ADBE | 1999-09-20 | 13.55859375 | 3.303571428571428 |
3314 | ADBE | 1999-09-21 | 13.273438453674316 | -2.103133271661628 |
3315 | ADBE | 1999-09-22 | 13.390625 | 0.8828650295451101 |
3316 | ADBE | 1999-09-23 | 13.515625 | 0.9334889148191472 |
3317 | ADBE | 1999-09-24 | 13.820313453674316 | 2.2543423162030285 |
3318 | ADBE | 1999-09-27 | 14.226563453674316 | 2.939513646790637 |
3319 | ADBE | 1999-09-28 | 13.828125 | -2.800665494318033 |
3320 | ADBE | 1999-09-29 | 13.765625 | -0.4519774011299438 |
3321 | ADBE | 1999-09-30 | 14.1875 | 3.0646992054483624 |
3322 | ADBE | 1999-10-01 | 14.148438453674316 | -0.2753236745422605 |
3323 | ADBE | 1999-10-04 | 14.726563453674316 | 4.086139978577363 |
3324 | ADBE | 1999-10-05 | 14.335938453674316 | -2.652519722125246 |
3325 | ADBE | 1999-10-06 | 14.570313453674316 | 1.6348772754386953 |
3326 | ADBE | 1999-10-07 | 14.414063453674316 | -1.072385988790081 |
3327 | ADBE | 1999-10-08 | 14.328125 | -0.5962125388896511 |
3328 | ADBE | 1999-10-11 | 15.0 | 4.689203925845153 |
3329 | ADBE | 1999-10-12 | 14.757813453674316 | -1.6145769755045558 |
3330 | ADBE | 1999-10-13 | 14.625 | -0.8999534659468789 |
3331 | ADBE | 1999-10-14 | 14.773438453674316 | 1.014963785807299 |
3332 | ADBE | 1999-10-15 | 14.671875 | -0.6874733596568761 |
3333 | ADBE | 1999-10-18 | 14.703125 | 0.21299254526092604 |
3334 | ADBE | 1999-10-19 | 15.117188453674316 | 2.8161595148944008 |
3335 | ADBE | 1999-10-20 | 15.710938453674316 | 3.927648331033984 |
3336 | ADBE | 1999-10-21 | 15.984375 | 1.7404214721606026 |
3337 | ADBE | 1999-10-22 | 16.1015625 | 0.7331378299120228 |
3338 | ADBE | 1999-10-25 | 15.84375 | -1.6011644832605532 |
3339 | ADBE | 1999-10-26 | 15.726563453674316 | -0.7396389511680201 |
3340 | ADBE | 1999-10-27 | 15.671875 | -0.3477457350133273 |
3341 | ADBE | 1999-10-28 | 16.625 | 6.081754735792622 |
3342 | ADBE | 1999-10-29 | 17.484375 | 5.169172932330834 |
3343 | ADBE | 1999-11-01 | 17.140625 | -1.966041108132266 |
3344 | ADBE | 1999-11-02 | 17.015625 | -0.7292616226071136 |
3345 | ADBE | 1999-11-03 | 17.203125 | 1.1019283746556363 |
3346 | ADBE | 1999-11-04 | 17.21875 | 0.09082652134422275 |
3347 | ADBE | 1999-11-05 | 17.671875 | 2.6315789473684292 |
3348 | ADBE | 1999-11-08 | 17.84375 | 0.972590627763048 |
3349 | ADBE | 1999-11-09 | 18.0 | 0.8756567425569184 |
3350 | ADBE | 1999-11-10 | 18.25 | 1.388888888888884 |
3351 | ADBE | 1999-11-11 | 18.109375 | -0.7705479452054798 |
3352 | ADBE | 1999-11-12 | 18.78125 | 3.71009490940466 |
3353 | ADBE | 1999-11-15 | 18.453125 | -1.7470881863560717 |
3354 | ADBE | 1999-11-16 | 19.140625 | 3.7256562235393753 |
3355 | ADBE | 1999-11-17 | 18.75 | -2.0408163265306145 |
3356 | ADBE | 1999-11-18 | 19.03125 | 1.4999999999999902 |
3357 | ADBE | 1999-11-19 | 18.90625 | -0.6568144499178974 |
3358 | ADBE | 1999-11-22 | 19.015625 | 0.5785123966942196 |
3359 | ADBE | 1999-11-23 | 18.6875 | -1.7255546425636759 |
3360 | ADBE | 1999-11-24 | 18.765625 | 0.4180602006689016 |
3361 | ADBE | 1999-11-26 | 18.453125 | -1.6652789342214813 |
3362 | ADBE | 1999-11-29 | 17.890625 | -3.0482641828958545 |
3363 | ADBE | 1999-11-30 | 17.171875 | -4.017467248908302 |
3364 | ADBE | 1999-12-01 | 16.640625 | -3.0937215650591487 |
3365 | ADBE | 1999-12-02 | 17.15625 | 3.0985915492957705 |
3366 | ADBE | 1999-12-03 | 16.671875 | -2.823315118397085 |
3367 | ADBE | 1999-12-06 | 15.78125 | -5.34208059981256 |
3368 | ADBE | 1999-12-07 | 15.15625 | -3.960396039603964 |
3369 | ADBE | 1999-12-08 | 16.9375 | 11.752577319587632 |
3370 | ADBE | 1999-12-09 | 16.375 | -3.3210332103321027 |
3371 | ADBE | 1999-12-10 | 15.65625 | -4.389312977099236 |
3372 | ADBE | 1999-12-13 | 15.046875 | -3.8922155688622784 |
3373 | ADBE | 1999-12-14 | 15.15625 | 0.7268951194184803 |
3374 | ADBE | 1999-12-15 | 15.46875 | 2.0618556701030855 |
3375 | ADBE | 1999-12-16 | 15.9375 | 3.0303030303030276 |
3376 | ADBE | 1999-12-17 | 16.875 | 5.882352941176472 |
3377 | ADBE | 1999-12-20 | 16.3125 | -3.3333333333333326 |
3378 | ADBE | 1999-12-21 | 15.84375 | -2.8735632183908066 |
3379 | ADBE | 1999-12-22 | 16.71875 | 5.522682445759375 |
3380 | ADBE | 1999-12-23 | 16.75 | 0.18691588785046953 |
3381 | ADBE | 1999-12-27 | 16.1875 | -3.3582089552238847 |
3382 | ADBE | 1999-12-28 | 16.53125 | 2.1235521235521304 |
3383 | ADBE | 1999-12-29 | 16.484375 | -0.2835538752362976 |
3384 | ADBE | 1999-12-30 | 16.5 | 0.09478672985780978 |
3385 | ADBE | 1999-12-31 | 16.8125 | 1.8939393939394034 |
3386 | ADBE | 2000-01-03 | 16.390625 | -2.5092936802973975 |
3387 | ADBE | 2000-01-04 | 15.015625 | -8.38894184938036 |
3388 | ADBE | 2000-01-05 | 15.3125 | 1.9771071800208206 |
3389 | ADBE | 2000-01-06 | 15.4375 | 0.8163265306122547 |
3390 | ADBE | 2000-01-07 | 16.1875 | 4.858299595141702 |
3391 | ADBE | 2000-01-10 | 16.8125 | 3.8610038610038533 |
3392 | ADBE | 2000-01-11 | 15.65625 | -6.8773234200743545 |
3393 | ADBE | 2000-01-12 | 15.578125 | -0.4990019960079861 |
3394 | ADBE | 2000-01-13 | 16.40625 | 5.3159478435306 |
3395 | ADBE | 2000-01-14 | 16.578125 | 1.0476190476190528 |
3396 | ADBE | 2000-01-18 | 16.0 | -3.4872761545711617 |
3397 | ADBE | 2000-01-19 | 15.78125 | -1.3671875 |
3398 | ADBE | 2000-01-20 | 15.953125 | 1.08910891089109 |
3399 | ADBE | 2000-01-21 | 15.71875 | -1.4691478942213565 |
3400 | ADBE | 2000-01-24 | 15.140625 | -3.6779324055665974 |
3401 | ADBE | 2000-01-25 | 15.75 | 4.024767801857587 |
3402 | ADBE | 2000-01-26 | 15.296875 | -2.876984126984128 |
3403 | ADBE | 2000-01-27 | 15.671875 | 2.4514811031664863 |
3404 | ADBE | 2000-01-28 | 14.390625 | -8.175473579262215 |
3405 | ADBE | 2000-01-31 | 13.765625 | -4.343105320304019 |
3406 | ADBE | 2000-02-01 | 13.96875 | 1.4755959137343844 |
3407 | ADBE | 2000-02-02 | 15.328125 | 9.731543624161066 |
3408 | ADBE | 2000-02-03 | 17.265625 | 12.640163098878698 |
3409 | ADBE | 2000-02-04 | 18.5 | 7.149321266968323 |
3410 | ADBE | 2000-02-07 | 19.265625 | 4.138513513513509 |
3411 | ADBE | 2000-02-08 | 20.9375 | 8.67802108678022 |
3412 | ADBE | 2000-02-09 | 21.890625 | 4.552238805970155 |
3413 | ADBE | 2000-02-10 | 22.8125 | 4.211277658815127 |
3414 | ADBE | 2000-02-11 | 22.609375 | -0.8904109589041087 |
3415 | ADBE | 2000-02-14 | 22.40625 | -0.8984105044920532 |
3416 | ADBE | 2000-02-15 | 22.21875 | -0.8368200836820106 |
3417 | ADBE | 2000-02-16 | 24.546875 | 10.47819971870605 |
3418 | ADBE | 2000-02-17 | 25.390625 | 3.4373010821133088 |
3419 | ADBE | 2000-02-18 | 24.5625 | -3.26153846153846 |
3420 | ADBE | 2000-02-22 | 24.5703125 | 0.031806615776086566 |
3421 | ADBE | 2000-02-23 | 24.90625 | 1.3672496025437297 |
3422 | ADBE | 2000-02-24 | 26.59375 | 6.775407779171894 |
3423 | ADBE | 2000-02-25 | 24.625 | -7.403055229142186 |
3424 | ADBE | 2000-02-28 | 24.453125 | -0.6979695431472033 |
3425 | ADBE | 2000-02-29 | 25.5 | 4.281150159744418 |
3426 | ADBE | 2000-03-01 | 25.09375 | -1.5931372549019662 |
3427 | ADBE | 2000-03-02 | 20.15625 | -19.676214196762142 |
3428 | ADBE | 2000-03-03 | 22.65625 | 12.4031007751938 |
3429 | ADBE | 2000-03-06 | 21.453125 | -5.310344827586211 |
3430 | ADBE | 2000-03-07 | 20.296875 | -5.3896576839038595 |
3431 | ADBE | 2000-03-08 | 19.765625 | -2.617397998460358 |
3432 | ADBE | 2000-03-09 | 19.53125 | -1.1857707509881465 |
3433 | ADBE | 2000-03-10 | 20.8125 | 6.56000000000001 |
3434 | ADBE | 2000-03-13 | 20.53125 | -1.3513513513513487 |
3435 | ADBE | 2000-03-14 | 20.359375 | -0.8371385083713823 |
3436 | ADBE | 2000-03-15 | 20.890625 | 2.609363008442056 |
3437 | ADBE | 2000-03-16 | 23.609375 | 13.014210919970083 |
3438 | ADBE | 2000-03-17 | 21.921875 | -7.1475843812044975 |
3439 | ADBE | 2000-03-20 | 21.859375 | -0.28510334996436626 |
3440 | ADBE | 2000-03-21 | 22.921875 | 4.860614724803436 |
3441 | ADBE | 2000-03-22 | 25.5 | 11.247443762781195 |
3442 | ADBE | 2000-03-23 | 26.640625 | 4.47303921568627 |
3443 | ADBE | 2000-03-24 | 27.046875 | 1.5249266862169986 |
3444 | ADBE | 2000-03-27 | 28.40625 | 5.025996533795496 |
3445 | ADBE | 2000-03-28 | 27.78125 | -2.2002200220021972 |
3446 | ADBE | 2000-03-29 | 27.84375 | 0.22497187851517886 |
3447 | ADBE | 2000-03-30 | 26.796875 | -3.7598204264870927 |
3448 | ADBE | 2000-03-31 | 27.828125 | 3.848396501457718 |
3449 | ADBE | 2000-04-03 | 26.390625 | -5.165637282425606 |
3450 | ADBE | 2000-04-04 | 25.4375 | -3.6116044997039687 |
3451 | ADBE | 2000-04-05 | 26.796875 | 5.343980343980337 |
3452 | ADBE | 2000-04-06 | 28.65625 | 6.938775510204076 |
3453 | ADBE | 2000-04-07 | 31.25 | 9.051254089422024 |
3454 | ADBE | 2000-04-10 | 29.296875 | -6.25 |
3455 | ADBE | 2000-04-11 | 29.875 | 1.973333333333338 |
3456 | ADBE | 2000-04-12 | 28.015625 | -6.2238493723849375 |
3457 | ADBE | 2000-04-13 | 28.390625 | 1.3385387618516376 |
3458 | ADBE | 2000-04-14 | 24.453125 | -13.86901485965878 |
3459 | ADBE | 2000-04-17 | 28.328125 | 15.846645367412137 |
3460 | ADBE | 2000-04-18 | 29.25 | 3.2542746828461144 |
3461 | ADBE | 2000-04-19 | 28.15625 | -3.739316239316237 |
3462 | ADBE | 2000-04-20 | 28.15625 | 0.0 |
3463 | ADBE | 2000-04-24 | 26.1875 | -6.992230854605996 |
3464 | ADBE | 2000-04-25 | 30.0 | 14.558472553699286 |
3465 | ADBE | 2000-04-26 | 28.71875 | -4.270833333333335 |
3466 | ADBE | 2000-04-27 | 30.859375 | 7.453754080522312 |
3467 | ADBE | 2000-04-28 | 30.234375 | -2.0253164556962022 |
3468 | ADBE | 2000-05-01 | 32.671875 | 8.062015503875974 |
3469 | ADBE | 2000-05-02 | 28.875 | -11.621233859397417 |
3470 | ADBE | 2000-05-03 | 28.1875 | -2.3809523809523836 |
3471 | ADBE | 2000-05-04 | 28.484375 | 1.0532150776053184 |
3472 | ADBE | 2000-05-05 | 29.921875 | 5.046626439934165 |
3473 | ADBE | 2000-05-08 | 27.34375 | -8.616187989556135 |
3474 | ADBE | 2000-05-09 | 28.078125 | 2.6857142857142913 |
3475 | ADBE | 2000-05-10 | 26.546875 | -5.453533667223153 |
3476 | ADBE | 2000-05-11 | 27.09375 | 2.0600353148911177 |
3477 | ADBE | 2000-05-12 | 27.046875 | -0.17301038062284002 |
3478 | ADBE | 2000-05-15 | 27.5 | 1.675332177931832 |
3479 | ADBE | 2000-05-16 | 30.96875 | 12.61363636363637 |
3480 | ADBE | 2000-05-17 | 30.078125 | -2.875882946518671 |
3481 | ADBE | 2000-05-18 | 28.75 | -4.4155844155844175 |
3482 | ADBE | 2000-05-19 | 27.390625 | -4.728260869565215 |
3483 | ADBE | 2000-05-22 | 27.421875 | 0.11409013120364797 |
3484 | ADBE | 2000-05-23 | 27.234375 | -0.6837606837606813 |
3485 | ADBE | 2000-05-24 | 26.53125 | -2.5817555938037917 |
3486 | ADBE | 2000-05-25 | 26.125 | -1.531213191990577 |
3487 | ADBE | 2000-05-26 | 25.703125 | -1.614832535885169 |
3488 | ADBE | 2000-05-30 | 29.140625 | 13.373860182370812 |
3489 | ADBE | 2000-05-31 | 28.140625 | -3.431635388739951 |
3490 | ADBE | 2000-06-01 | 29.625 | 5.274847307051633 |
3491 | ADBE | 2000-06-02 | 31.25 | 5.485232067510548 |
3492 | ADBE | 2000-06-05 | 32.171875 | 2.950000000000008 |
3493 | ADBE | 2000-06-06 | 28.921875 | -10.101991257892184 |
3494 | ADBE | 2000-06-07 | 28.578125 | -1.188546731496487 |
3495 | ADBE | 2000-06-08 | 29.59375 | 3.5538545653362563 |
3496 | ADBE | 2000-06-09 | 30.171875 | 1.9535374868004274 |
3497 | ADBE | 2000-06-12 | 30.3125 | 0.46607975142414215 |
3498 | ADBE | 2000-06-13 | 31.796875 | 4.89690721649485 |
3499 | ADBE | 2000-06-14 | 30.46875 | -4.176904176904173 |
3500 | ADBE | 2000-06-15 | 31.1875 | 2.358974358974364 |
3501 | ADBE | 2000-06-16 | 30.0625 | -3.607214428857719 |
3502 | ADBE | 2000-06-19 | 31.84375 | 5.925155925155923 |
3503 | ADBE | 2000-06-20 | 32.8125 | 3.04219823356231 |
3504 | ADBE | 2000-06-21 | 32.203125 | -1.8571428571428572 |
3505 | ADBE | 2000-06-22 | 30.265625 | -6.016496846191166 |
3506 | ADBE | 2000-06-23 | 29.4375 | -2.7361899845121274 |
3507 | ADBE | 2000-06-26 | 31.171875 | 5.891719745222934 |
3508 | ADBE | 2000-06-27 | 29.515625 | -5.313283208020048 |
3509 | ADBE | 2000-06-28 | 31.203125 | 5.717310746426674 |
3510 | ADBE | 2000-06-29 | 31.0625 | -0.4506760140210342 |
3511 | ADBE | 2000-06-30 | 32.5 | 4.6277665995975825 |
3512 | ADBE | 2000-07-03 | 31.96875 | -1.63461538461539 |
3513 | ADBE | 2000-07-05 | 31.921875 | -0.14662756598240456 |
3514 | ADBE | 2000-07-06 | 33.734375 | 5.677924620655905 |
3515 | ADBE | 2000-07-07 | 34.34375 | 1.806391848077804 |
3516 | ADBE | 2000-07-10 | 33.84375 | -1.45586897179254 |
3517 | ADBE | 2000-07-11 | 34.5625 | 2.123730378578026 |
3518 | ADBE | 2000-07-12 | 35.125 | 1.6274864376130127 |
3519 | ADBE | 2000-07-13 | 34.46875 | -1.868327402135228 |
3520 | ADBE | 2000-07-14 | 34.046875 | -1.2239347234814124 |
3521 | ADBE | 2000-07-17 | 33.765625 | -0.8260670032124828 |
3522 | ADBE | 2000-07-18 | 32.734375 | -3.0541416011105937 |
3523 | ADBE | 2000-07-19 | 32.484375 | -0.7637231503579978 |
3524 | ADBE | 2000-07-20 | 34.3125 | 5.627705627705626 |
3525 | ADBE | 2000-07-21 | 33.671875 | -1.867030965391625 |
3526 | ADBE | 2000-07-24 | 31.296875 | -7.053364269141527 |
3527 | ADBE | 2000-07-25 | 31.71875 | 1.3479780329505697 |
3528 | ADBE | 2000-07-26 | 30.984375 | -2.3152709359605894 |
3529 | ADBE | 2000-07-27 | 28.375 | -8.421583459404946 |
3530 | ADBE | 2000-07-28 | 27.84375 | -1.8722466960352402 |
3531 | ADBE | 2000-07-31 | 28.625 | 2.805836139169471 |
3532 | ADBE | 2000-08-01 | 28.609375 | -0.05458515283842669 |
3533 | ADBE | 2000-08-02 | 29.078125 | 1.6384489350081965 |
3534 | ADBE | 2000-08-03 | 28.4375 | -2.2031166039763517 |
3535 | ADBE | 2000-08-04 | 29.1875 | 2.637362637362628 |
3536 | ADBE | 2000-08-07 | 30.515625 | 4.55032119914347 |
3537 | ADBE | 2000-08-08 | 30.359375 | -0.5120327700972815 |
3538 | ADBE | 2000-08-09 | 29.078125 | -4.220277920741122 |
3539 | ADBE | 2000-08-10 | 28.203125 | -3.0091348737238066 |
3540 | ADBE | 2000-08-11 | 28.890625 | 2.437673130193896 |
3541 | ADBE | 2000-08-14 | 30.40625 | 5.246078961600875 |
3542 | ADBE | 2000-08-15 | 30.03125 | -1.2332990750256956 |
3543 | ADBE | 2000-08-16 | 28.984375 | -3.485952133194592 |
3544 | ADBE | 2000-08-17 | 31.21875 | 7.708894878706207 |
3545 | ADBE | 2000-08-18 | 30.640625 | -1.851851851851849 |
3546 | ADBE | 2000-08-21 | 29.96875 | -2.192758796532379 |
3547 | ADBE | 2000-08-22 | 30.5625 | 1.9812304483837417 |
3548 | ADBE | 2000-08-23 | 31.515625 | 3.1186094069529657 |
3549 | ADBE | 2000-08-24 | 32.375 | 2.7268220128904286 |
3550 | ADBE | 2000-08-25 | 32.21875 | -0.4826254826254872 |
3551 | ADBE | 2000-08-28 | 32.59375 | 1.1639185257032114 |
3552 | ADBE | 2000-08-29 | 32.90625 | 0.9587727708533 |
3553 | ADBE | 2000-08-30 | 32.390625 | -1.5669515669515688 |
3554 | ADBE | 2000-08-31 | 32.5 | 0.33767486734201935 |
3555 | ADBE | 2000-09-01 | 33.828125 | 4.086538461538458 |
3556 | ADBE | 2000-09-05 | 33.3125 | -1.5242494226327952 |
3557 | ADBE | 2000-09-06 | 31.875 | -4.315196998123827 |
3558 | ADBE | 2000-09-07 | 34.234375 | 7.401960784313721 |
3559 | ADBE | 2000-09-08 | 33.46875 | -2.2364217252396124 |
3560 | ADBE | 2000-09-11 | 31.8125 | -4.948646125116718 |
3561 | ADBE | 2000-09-12 | 30.703125 | -3.4872298624754383 |
3562 | ADBE | 2000-09-13 | 31.484375 | 2.5445292620865034 |
3563 | ADBE | 2000-09-14 | 31.34375 | -0.4466501240694809 |
3564 | ADBE | 2000-09-15 | 33.15625 | 5.782652043868386 |
3565 | ADBE | 2000-09-18 | 35.5 | 7.068803016022618 |
3566 | ADBE | 2000-09-19 | 38.21875 | 7.65845070422535 |
3567 | ADBE | 2000-09-20 | 39.4375 | 3.1888798037612354 |
3568 | ADBE | 2000-09-21 | 39.25 | -0.47543581616481534 |
3569 | ADBE | 2000-09-22 | 37.390625 | -4.737261146496818 |
3570 | ADBE | 2000-09-25 | 36.90625 | -1.2954450480568314 |
3571 | ADBE | 2000-09-26 | 37.828125 | 2.4978831498729814 |
3572 | ADBE | 2000-09-27 | 37.09375 | -1.9413465510119798 |
3573 | ADBE | 2000-09-28 | 40.125 | 8.171861836562755 |
3574 | ADBE | 2000-09-29 | 38.8125 | -3.2710280373831724 |
3575 | ADBE | 2000-10-02 | 40.75 | 4.99194847020934 |
3576 | ADBE | 2000-10-03 | 40.859375 | 0.26840490797546135 |
3577 | ADBE | 2000-10-04 | 39.5 | -3.326959847036326 |
3578 | ADBE | 2000-10-05 | 37.125 | -6.0126582278481 |
3579 | ADBE | 2000-10-06 | 36.90625 | -0.5892255892255838 |
3580 | ADBE | 2000-10-09 | 37.421875 | 1.3971210838272574 |
3581 | ADBE | 2000-10-10 | 35.921875 | -4.008350730688937 |
3582 | ADBE | 2000-10-11 | 37.671875 | 4.871683340582855 |
3583 | ADBE | 2000-10-12 | 32.703125 | -13.189547905433429 |
3584 | ADBE | 2000-10-13 | 36.28125 | 10.941232680363111 |
3585 | ADBE | 2000-10-16 | 35.453125 | -2.282515073212743 |
3586 | ADBE | 2000-10-17 | 33.234375 | -6.258263552225651 |
3587 | ADBE | 2000-10-18 | 32.265625 | -2.9149036201222334 |
3588 | ADBE | 2000-10-19 | 34.390625 | 6.585956416464889 |
3589 | ADBE | 2000-10-20 | 35.015625 | 1.8173557473875501 |
3590 | ADBE | 2000-10-23 | 35.140625 | 0.35698348951360703 |
3591 | ADBE | 2000-10-24 | 33.796875 | -3.823921742996883 |
3592 | ADBE | 2000-10-25 | 33.75 | -0.1386962552011095 |
3593 | ADBE | 2000-10-26 | 36.21875 | 7.314814814814818 |
3594 | ADBE | 2000-10-27 | 37.40625 | 3.2786885245901676 |
3595 | ADBE | 2000-10-30 | 34.8125 | -6.934001670843781 |
3596 | ADBE | 2000-10-31 | 38.03125 | 9.245960502692995 |
3597 | ADBE | 2000-11-01 | 38.625 | 1.5612161051766549 |
3598 | ADBE | 2000-11-02 | 40.40625 | 4.611650485436902 |
3599 | ADBE | 2000-11-03 | 40.34375 | -0.15467904098994678 |
3600 | ADBE | 2000-11-06 | 41.625 | 3.1758326878388754 |
3601 | ADBE | 2000-11-07 | 41.125 | -1.2012012012011963 |
3602 | ADBE | 2000-11-08 | 40.125 | -2.4316109422492405 |
3603 | ADBE | 2000-11-09 | 41.59375 | 3.6604361370716543 |
3604 | ADBE | 2000-11-10 | 38.71875 | -6.912096168294513 |
3605 | ADBE | 2000-11-13 | 36.03125 | -6.941081517352698 |
3606 | ADBE | 2000-11-14 | 40.8125 | 13.269731136166518 |
3607 | ADBE | 2000-11-15 | 40.59375 | -0.535987748851452 |
3608 | ADBE | 2000-11-16 | 40.75 | 0.38491147036181506 |
3609 | ADBE | 2000-11-17 | 41.375 | 1.5337423312883347 |
3610 | ADBE | 2000-11-20 | 38.0 | -8.157099697885196 |
3611 | ADBE | 2000-11-21 | 40.0 | 5.263157894736836 |
3612 | ADBE | 2000-11-22 | 36.15625 | -9.609374999999998 |
3613 | ADBE | 2000-11-24 | 37.9375 | 4.926534140017291 |
3614 | ADBE | 2000-11-27 | 34.40625 | -9.308072487644148 |
3615 | ADBE | 2000-11-28 | 32.390625 | -5.858310626703 |
3616 | ADBE | 2000-11-29 | 32.15625 | -0.723589001447178 |
3617 | ADBE | 2000-11-30 | 31.6875 | -1.4577259475218707 |
3618 | ADBE | 2000-12-01 | 33.65625 | 6.213017751479288 |
3619 | ADBE | 2000-12-04 | 34.03125 | 1.1142061281337101 |
3620 | ADBE | 2000-12-05 | 38.34375 | 12.672176308539939 |
3621 | ADBE | 2000-12-06 | 33.59375 | -12.3879380603097 |
3622 | ADBE | 2000-12-07 | 31.5 | -6.232558139534882 |
3623 | ADBE | 2000-12-08 | 34.1875 | 8.531746031746025 |
3624 | ADBE | 2000-12-11 | 37.0625 | 8.40950639853748 |
3625 | ADBE | 2000-12-12 | 35.34375 | -4.637436762225966 |
3626 | ADBE | 2000-12-13 | 33.09375 | -6.366047745358094 |
3627 | ADBE | 2000-12-14 | 28.65625 | -13.408876298394713 |
3628 | ADBE | 2000-12-15 | 31.21875 | 8.942202835332601 |
3629 | ADBE | 2000-12-18 | 31.78125 | 1.8018018018018056 |
3630 | ADBE | 2000-12-19 | 32.0 | 0.68829891838742 |
3631 | ADBE | 2000-12-20 | 28.625 | -10.546875 |
3632 | ADBE | 2000-12-21 | 29.90625 | 4.475982532751099 |
3633 | ADBE | 2000-12-22 | 32.84375 | 9.822361546499469 |
3634 | ADBE | 2000-12-26 | 32.96875 | 0.38058991436726863 |
3635 | ADBE | 2000-12-27 | 32.75 | -0.6635071090047351 |
3636 | ADBE | 2000-12-28 | 30.8125 | -5.916030534351147 |
3637 | ADBE | 2000-12-29 | 29.09375 | -5.578093306288034 |
3638 | ADBE | 2001-01-02 | 23.3671875 | -19.683136412459724 |
3639 | ADBE | 2001-01-03 | 28.96875 | 23.971915747241734 |
3640 | ADBE | 2001-01-04 | 26.875 | -7.227615965480039 |
3641 | ADBE | 2001-01-05 | 25.75 | -4.1860465116279055 |
3642 | ADBE | 2001-01-08 | 24.78125 | -3.762135922330101 |
3643 | ADBE | 2001-01-09 | 24.90625 | 0.5044136191677095 |
3644 | ADBE | 2001-01-10 | 22.875 | -8.1555834378921 |
3645 | ADBE | 2001-01-11 | 24.03125 | 5.054644808743158 |
3646 | ADBE | 2001-01-12 | 25.21875 | 4.941482444733425 |
3647 | ADBE | 2001-01-16 | 25.4375 | 0.867410161090465 |
3648 | ADBE | 2001-01-17 | 26.75 | 5.1597051597051635 |
3649 | ADBE | 2001-01-18 | 28.0 | 4.672897196261672 |
3650 | ADBE | 2001-01-19 | 29.125 | 4.01785714285714 |
3651 | ADBE | 2001-01-22 | 29.96875 | 2.896995708154515 |
3652 | ADBE | 2001-01-23 | 29.71875 | -0.8342022940563076 |
3653 | ADBE | 2001-01-24 | 30.0625 | 1.1566771819137678 |
3654 | ADBE | 2001-01-25 | 28.53125 | -5.093555093555091 |
3655 | ADBE | 2001-01-26 | 29.03125 | 1.7524644030668224 |
3656 | ADBE | 2001-01-29 | 27.0 | -6.996770721205603 |
3657 | ADBE | 2001-01-30 | 26.375 | -2.314814814814814 |
3658 | ADBE | 2001-01-31 | 21.84375 | -17.18009478672986 |
3659 | ADBE | 2001-02-01 | 22.71875 | 4.00572246065809 |
3660 | ADBE | 2001-02-02 | 21.78125 | -4.1265474552957375 |
3661 | ADBE | 2001-02-05 | 22.6875 | 4.160688665710177 |
3662 | ADBE | 2001-02-06 | 22.0 | -3.0303030303030276 |
3663 | ADBE | 2001-02-07 | 20.15625 | -8.380681818181824 |
3664 | ADBE | 2001-02-08 | 17.96875 | -10.852713178294572 |
3665 | ADBE | 2001-02-09 | 17.6875 | -1.5652173913043521 |
3666 | ADBE | 2001-02-12 | 18.9375 | 7.067137809187285 |
3667 | ADBE | 2001-02-13 | 18.59375 | -1.8151815181518205 |
3668 | ADBE | 2001-02-14 | 20.03125 | 7.731092436974785 |
3669 | ADBE | 2001-02-15 | 19.46875 | -2.808112324492984 |
3670 | ADBE | 2001-02-16 | 18.15625 | -6.741573033707871 |
3671 | ADBE | 2001-02-20 | 17.125 | -5.679862306368333 |
3672 | ADBE | 2001-02-21 | 15.03125 | -12.226277372262773 |
3673 | ADBE | 2001-02-22 | 15.21875 | 1.2474012474012364 |
3674 | ADBE | 2001-02-23 | 16.3125 | 7.186858316221767 |
3675 | ADBE | 2001-02-26 | 15.84375 | -2.8735632183908066 |
3676 | ADBE | 2001-02-27 | 15.25 | -3.747534516765283 |
3677 | ADBE | 2001-02-28 | 14.53125 | -4.713114754098358 |
3678 | ADBE | 2001-03-01 | 14.03125 | -3.440860215053765 |
3679 | ADBE | 2001-03-02 | 13.84375 | -1.3363028953229383 |
3680 | ADBE | 2001-03-05 | 13.53125 | -2.257336343115124 |
3681 | ADBE | 2001-03-06 | 14.25 | 5.311778290993074 |
3682 | ADBE | 2001-03-07 | 14.34375 | 0.6578947368421018 |
3683 | ADBE | 2001-03-08 | 13.5625 | -5.446623093681913 |
3684 | ADBE | 2001-03-09 | 13.46875 | -0.691244239631339 |
3685 | ADBE | 2001-03-12 | 13.0 | -3.480278422273786 |
3686 | ADBE | 2001-03-13 | 13.6875 | 5.288461538461542 |
3687 | ADBE | 2001-03-14 | 13.0625 | -4.5662100456621 |
3688 | ADBE | 2001-03-15 | 12.5 | -4.30622009569378 |
3689 | ADBE | 2001-03-16 | 14.3125 | 14.500000000000002 |
3690 | ADBE | 2001-03-19 | 15.875 | 10.917030567685583 |
3691 | ADBE | 2001-03-20 | 16.40625 | 3.34645669291338 |
3692 | ADBE | 2001-03-21 | 16.28125 | -0.7619047619047636 |
3693 | ADBE | 2001-03-22 | 18.0 | 10.556621880998085 |
3694 | ADBE | 2001-03-23 | 17.84375 | -0.868055555555558 |
3695 | ADBE | 2001-03-26 | 16.795000076293945 | -5.877407628475262 |
3696 | ADBE | 2001-03-27 | 18.299999237060547 | 8.960995260076832 |
3697 | ADBE | 2001-03-28 | 16.985000610351562 | -7.185785144984558 |
3698 | ADBE | 2001-03-29 | 16.28499984741211 | -4.121287829173436 |
3699 | ADBE | 2001-03-30 | 17.485000610351562 | 7.368748997134 |
3700 | ADBE | 2001-04-02 | 17.0 | -2.7738095134204888 |
3701 | ADBE | 2001-04-03 | 15.4399995803833 | -9.176473056568824 |
3702 | ADBE | 2001-04-04 | 14.760000228881836 | -4.404140997292593 |
3703 | ADBE | 2001-04-05 | 17.450000762939453 | 18.22493558498679 |
3704 | ADBE | 2001-04-06 | 17.024999618530273 | -2.4355365376934723 |
3705 | ADBE | 2001-04-09 | 17.915000915527344 | 5.227614196410202 |
3706 | ADBE | 2001-04-10 | 20.68000030517578 | 15.433989664225734 |
3707 | ADBE | 2001-04-11 | 20.364999771118164 | -1.5232133917269741 |
3708 | ADBE | 2001-04-12 | 20.530000686645508 | 0.810218106465932 |
3709 | ADBE | 2001-04-16 | 20.415000915527344 | -0.5601547358591641 |
3710 | ADBE | 2001-04-17 | 20.575000762939453 | 0.7837366653773437 |
3711 | ADBE | 2001-04-18 | 22.969999313354492 | 11.640332741707638 |
3712 | ADBE | 2001-04-19 | 24.024999618530273 | 4.592948788476514 |
3713 | ADBE | 2001-04-20 | 22.979999542236328 | -4.349636182670091 |
3714 | ADBE | 2001-04-23 | 21.489999771118164 | -6.483898175801106 |
3715 | ADBE | 2001-04-24 | 21.364999771118164 | -0.5816658973072486 |
3716 | ADBE | 2001-04-25 | 22.334999084472656 | 4.540132570774769 |
3717 | ADBE | 2001-04-26 | 22.334999084472656 | 0.0 |
3718 | ADBE | 2001-04-27 | 22.809999465942383 | 2.1267087572882426 |
3719 | ADBE | 2001-04-30 | 22.459999084472656 | -1.5344164386865145 |
3720 | ADBE | 2001-05-01 | 22.024999618530273 | -1.9367741926717752 |
3721 | ADBE | 2001-05-02 | 21.415000915527344 | -2.76957418192062 |
3722 | ADBE | 2001-05-03 | 20.315000534057617 | -5.136588066508796 |
3723 | ADBE | 2001-05-04 | 20.68000030517578 | 1.7967007704786875 |
3724 | ADBE | 2001-05-07 | 20.59000015258789 | -0.4352038262077085 |
3725 | ADBE | 2001-05-08 | 21.030000686645508 | 2.1369622671047583 |
3726 | ADBE | 2001-05-09 | 20.760000228881836 | -1.2838823059816984 |
3727 | ADBE | 2001-05-10 | 20.139999389648438 | -2.9865165337081168 |
3728 | ADBE | 2001-05-11 | 19.93000030517578 | -1.0426965781368924 |
3729 | ADBE | 2001-05-14 | 19.575000762939453 | -1.7812319959881528 |
3730 | ADBE | 2001-05-15 | 19.395000457763672 | -0.9195417530535654 |
3731 | ADBE | 2001-05-16 | 20.545000076293945 | 5.929361131156541 |
3732 | ADBE | 2001-05-17 | 21.799999237060547 | 6.108538116846707 |
3733 | ADBE | 2001-05-18 | 21.2549991607666 | -2.5000004374652995 |
3734 | ADBE | 2001-05-21 | 22.7450008392334 | 7.010123440593241 |
3735 | ADBE | 2001-05-22 | 23.139999389648438 | 1.7366389792947245 |
3736 | ADBE | 2001-05-23 | 22.235000610351562 | -3.9109714916488736 |
3737 | ADBE | 2001-05-24 | 22.725000381469727 | 2.203731763740291 |
3738 | ADBE | 2001-05-25 | 22.350000381469727 | -1.6501649888014058 |
3739 | ADBE | 2001-05-29 | 20.84000015258789 | -6.756153034045442 |
3740 | ADBE | 2001-05-30 | 20.059999465942383 | -3.7428055707026897 |
3741 | ADBE | 2001-05-31 | 19.885000228881836 | -0.8723790713836221 |
3742 | ADBE | 2001-06-01 | 20.290000915527344 | 2.0367145183999957 |
3743 | ADBE | 2001-06-04 | 20.165000915527344 | -0.616067000294418 |
3744 | ADBE | 2001-06-05 | 20.84000015258789 | 3.347380145868417 |
3745 | ADBE | 2001-06-06 | 20.434999465942383 | -1.943381399616806 |
3746 | ADBE | 2001-06-07 | 21.424999237060547 | 4.8446283190177075 |
3747 | ADBE | 2001-06-08 | 21.014999389648438 | -1.9136516313284169 |
3748 | ADBE | 2001-06-11 | 21.145000457763672 | 0.6186108583913219 |
3749 | ADBE | 2001-06-12 | 20.59000015258789 | -2.624735366094566 |
3750 | ADBE | 2001-06-13 | 20.09000015258789 | -2.428363265151101 |
3751 | ADBE | 2001-06-14 | 19.5049991607666 | -2.911901380677351 |
3752 | ADBE | 2001-06-15 | 19.780000686645508 | 1.409902782421324 |
3753 | ADBE | 2001-06-18 | 20.270000457763672 | 2.4772485040861936 |
3754 | ADBE | 2001-06-19 | 21.375 | 5.4514036373052965 |
3755 | ADBE | 2001-06-20 | 22.649999618530273 | 5.964910496048059 |
3756 | ADBE | 2001-06-21 | 22.655000686645508 | 0.022079771300043127 |
3757 | ADBE | 2001-06-22 | 21.790000915527344 | -3.818140564560024 |
3758 | ADBE | 2001-06-25 | 22.260000228881836 | 2.156949488788573 |
3759 | ADBE | 2001-06-26 | 22.325000762939453 | 0.29200599006860006 |
3760 | ADBE | 2001-06-27 | 22.174999237060547 | -0.6718993090827352 |
3761 | ADBE | 2001-06-28 | 23.43000030517578 | 5.659531505271853 |
3762 | ADBE | 2001-06-29 | 23.5 | 0.2987609642017608 |
3763 | ADBE | 2001-07-02 | 23.475000381469727 | -0.1063813554479709 |
3764 | ADBE | 2001-07-03 | 22.649999618530273 | -3.5143801897046023 |
3765 | ADBE | 2001-07-05 | 22.329999923706055 | -1.4128022084487046 |
3766 | ADBE | 2001-07-06 | 21.68000030517578 | -2.9108805228441503 |
3767 | ADBE | 2001-07-09 | 21.989999771118164 | 1.4298868153999722 |
3768 | ADBE | 2001-07-10 | 21.475000381469727 | -2.34197087316409 |
3769 | ADBE | 2001-07-11 | 20.719999313354492 | -3.5157208600876566 |
3770 | ADBE | 2001-07-12 | 21.469999313354492 | 3.6196912396450065 |
3771 | ADBE | 2001-07-13 | 20.184999465942383 | -5.98509496277827 |
3772 | ADBE | 2001-07-16 | 19.71500015258789 | -2.328458388852128 |
3773 | ADBE | 2001-07-17 | 20.584999084472656 | 4.412878139240406 |
3774 | ADBE | 2001-07-18 | 20.024999618530273 | -2.7204250223396564 |
3775 | ADBE | 2001-07-19 | 20.940000534057617 | 4.569293048478462 |
3776 | ADBE | 2001-07-20 | 20.344999313354492 | -2.841457524011959 |
3777 | ADBE | 2001-07-23 | 20.295000076293945 | -0.24575688743192492 |
3778 | ADBE | 2001-07-24 | 19.989999771118164 | -1.502834708200096 |
3779 | ADBE | 2001-07-25 | 20.985000610351562 | 4.977492999629685 |
3780 | ADBE | 2001-07-26 | 21.5 | 2.4541309252781085 |
3781 | ADBE | 2001-07-27 | 21.530000686645508 | 0.13953807742097535 |
3782 | ADBE | 2001-07-30 | 20.270000457763672 | -5.852299993949284 |
3783 | ADBE | 2001-07-31 | 18.7450008392334 | -7.523431593935559 |
3784 | ADBE | 2001-08-01 | 19.30500030517578 | 2.9874603407341604 |
3785 | ADBE | 2001-08-02 | 19.274999618530273 | -0.1554037097708072 |
3786 | ADBE | 2001-08-03 | 18.969999313354492 | -1.5823621852763314 |
3787 | ADBE | 2001-08-06 | 18.3799991607666 | -3.110174875823757 |
3788 | ADBE | 2001-08-07 | 17.209999084472656 | -6.365615504441335 |
3789 | ADBE | 2001-08-08 | 17.030000686645508 | -1.0458942905438473 |
3790 | ADBE | 2001-08-09 | 17.385000228881836 | 2.084553892676655 |
3791 | ADBE | 2001-08-10 | 17.024999618530273 | -2.0707541306412613 |
3792 | ADBE | 2001-08-13 | 17.924999237060547 | 5.286341490138424 |
3793 | ADBE | 2001-08-14 | 17.25 | -3.7656862805604097 |
3794 | ADBE | 2001-08-15 | 16.760000228881836 | -2.8405783832937015 |
3795 | ADBE | 2001-08-16 | 17.125 | 2.17780290055829 |
3796 | ADBE | 2001-08-17 | 16.3799991607666 | -4.350369864136638 |
3797 | ADBE | 2001-08-20 | 17.114999771118164 | 4.487183443281473 |
3798 | ADBE | 2001-08-21 | 16.725000381469727 | -2.278699356494107 |
3799 | ADBE | 2001-08-22 | 17.290000915527344 | 3.3781794987795877 |
3800 | ADBE | 2001-08-23 | 17.25 | -0.23135288264456433 |
3801 | ADBE | 2001-08-24 | 17.889999389648438 | 3.710141389266308 |
3802 | ADBE | 2001-08-27 | 17.940000534057617 | 0.27949215268341376 |
3803 | ADBE | 2001-08-28 | 17.030000686645508 | -5.072462766567643 |
3804 | ADBE | 2001-08-29 | 16.844999313354492 | -1.0863262820423047 |
3805 | ADBE | 2001-08-30 | 16.3700008392334 | -2.8198188986836015 |
3806 | ADBE | 2001-08-31 | 16.80500030517578 | 2.657296540265497 |
3807 | ADBE | 2001-09-04 | 16.059999465942383 | -4.43320931689567 |
3808 | ADBE | 2001-09-05 | 16.100000381469727 | 0.24907171144166185 |
3809 | ADBE | 2001-09-06 | 15.364999771118164 | -4.565221074140535 |
3810 | ADBE | 2001-09-07 | 16.05500030517578 | 4.490729217937384 |
3811 | ADBE | 2001-09-10 | 16.434999465942383 | 2.3668586330957364 |
3812 | ADBE | 2001-09-17 | 15.125 | -7.970791046613934 |
3813 | ADBE | 2001-09-18 | 15.050000190734863 | -0.4958665075380897 |
3814 | ADBE | 2001-09-19 | 13.050000190734863 | -13.28903637643305 |
3815 | ADBE | 2001-09-20 | 12.975000381469727 | -0.5747111737085198 |
3816 | ADBE | 2001-09-21 | 12.53499984741211 | -3.391140817891647 |
3817 | ADBE | 2001-09-24 | 12.645000457763672 | 0.8775477597973147 |
3818 | ADBE | 2001-09-25 | 12.529999732971191 | -0.909456074569559 |
3819 | ADBE | 2001-09-26 | 11.954999923706055 | -4.588985008132873 |
3820 | ADBE | 2001-09-27 | 11.420000076293945 | -4.475113766845251 |
3821 | ADBE | 2001-09-28 | 11.989999771118164 | 4.991240726936996 |
3822 | ADBE | 2001-10-01 | 12.039999961853027 | 0.41701577722548233 |
3823 | ADBE | 2001-10-02 | 12.1899995803833 | 1.2458440116738023 |
3824 | ADBE | 2001-10-03 | 13.895000457763672 | 13.986882166297487 |
3825 | ADBE | 2001-10-04 | 14.324999809265137 | 3.0946335900349453 |
3826 | ADBE | 2001-10-05 | 14.444999694824219 | 0.8376955473428316 |
3827 | ADBE | 2001-10-08 | 14.96500015258789 | 3.5998647888514146 |
3828 | ADBE | 2001-10-09 | 14.414999961853027 | -3.6752434689401037 |
3829 | ADBE | 2001-10-10 | 14.645000457763672 | 1.5955636248304206 |
3830 | ADBE | 2001-10-11 | 15.944999694824219 | 8.87674425692071 |
3831 | ADBE | 2001-10-12 | 15.904999732971191 | -0.25086210485166793 |
3832 | ADBE | 2001-10-15 | 15.494999885559082 | -2.57780480537938 |
3833 | ADBE | 2001-10-16 | 15.524999618530273 | 0.19360912031467503 |
3834 | ADBE | 2001-10-17 | 14.390000343322754 | -7.3107845610045015 |
3835 | ADBE | 2001-10-18 | 14.59000015258789 | 1.389852706695316 |
3836 | ADBE | 2001-10-19 | 15.055000305175781 | 3.187115474467017 |
3837 | ADBE | 2001-10-22 | 15.515000343322754 | 3.055463492676447 |
3838 | ADBE | 2001-10-23 | 15.635000228881836 | 0.7734442984445478 |
3839 | ADBE | 2001-10-24 | 16.774999618530273 | 7.291329536040347 |
3840 | ADBE | 2001-10-25 | 16.514999389648438 | -1.549926884019892 |
3841 | ADBE | 2001-10-26 | 16.34000015258789 | -1.059638168501753 |
3842 | ADBE | 2001-10-29 | 15.170000076293945 | -7.16034311730801 |
3843 | ADBE | 2001-10-30 | 14.375 | -5.24060693668873 |
3844 | ADBE | 2001-10-31 | 13.199999809265137 | -8.173914370329483 |
3845 | ADBE | 2001-11-01 | 13.569999694824219 | 2.803029476556329 |
3846 | ADBE | 2001-11-02 | 13.475000381469727 | -0.70006864768557 |
3847 | ADBE | 2001-11-05 | 14.125 | 4.8237447133888445 |
3848 | ADBE | 2001-11-06 | 14.289999961853027 | 1.1681413228533 |
3849 | ADBE | 2001-11-07 | 15.029999732971191 | 5.178444878191635 |
3850 | ADBE | 2001-11-08 | 14.479999542236328 | -3.659349304766335 |
3851 | ADBE | 2001-11-09 | 14.395000457763672 | -0.5870102704404467 |
3852 | ADBE | 2001-11-12 | 14.5 | 0.7294167342641433 |
3853 | ADBE | 2001-11-13 | 15.335000038146973 | 5.758620952737736 |
3854 | ADBE | 2001-11-14 | 15.670000076293945 | 2.1845454014583376 |
3855 | ADBE | 2001-11-15 | 15.885000228881836 | 1.3720494673969297 |
3856 | ADBE | 2001-11-16 | 15.949999809265137 | 0.40918841326247346 |
3857 | ADBE | 2001-11-19 | 16.825000762939453 | 5.485899461679233 |
3858 | ADBE | 2001-11-20 | 16.100000381469727 | -4.30906596489844 |
3859 | ADBE | 2001-11-21 | 16.094999313354492 | -0.031062534141246267 |
3860 | ADBE | 2001-11-23 | 16.575000762939453 | 2.982301771126439 |
3861 | ADBE | 2001-11-26 | 17.46500015258789 | 5.369528498836718 |
3862 | ADBE | 2001-11-27 | 17.1200008392334 | -1.9753753812786101 |
3863 | ADBE | 2001-11-28 | 16.030000686645508 | -6.3668230090851985 |
3864 | ADBE | 2001-11-29 | 16.809999465942383 | 4.865868658051187 |
3865 | ADBE | 2001-11-30 | 16.040000915527344 | -4.580598303855288 |
3866 | ADBE | 2001-12-03 | 15.979999542236328 | -0.3740733782186534 |
3867 | ADBE | 2001-12-04 | 17.165000915527344 | 7.4155282054856775 |
3868 | ADBE | 2001-12-05 | 18.31999969482422 | 6.72880115172072 |
3869 | ADBE | 2001-12-06 | 18.635000228881836 | 1.7194352582146077 |
3870 | ADBE | 2001-12-07 | 18.2450008392334 | -2.0928327601734575 |
3871 | ADBE | 2001-12-10 | 17.860000610351562 | -2.11016832651465 |
3872 | ADBE | 2001-12-11 | 16.989999771118164 | -4.871225137188128 |
3873 | ADBE | 2001-12-12 | 15.890000343322754 | -6.474393423273228 |
3874 | ADBE | 2001-12-13 | 15.3149995803833 | -3.6186327911633898 |
3875 | ADBE | 2001-12-14 | 15.914999961853027 | 3.9177303160899513 |
3876 | ADBE | 2001-12-17 | 15.770000457763672 | -0.9110870526981341 |
3877 | ADBE | 2001-12-18 | 16.5 | 4.6290394486129705 |
3878 | ADBE | 2001-12-19 | 16.309999465942383 | -1.151518388227979 |
3879 | ADBE | 2001-12-20 | 15.335000038146973 | -5.977924339184371 |
3880 | ADBE | 2001-12-21 | 15.725000381469727 | 2.5432040583801774 |
3881 | ADBE | 2001-12-24 | 15.484999656677246 | -1.5262366866159005 |
3882 | ADBE | 2001-12-26 | 15.335000038146973 | -0.9686769251272986 |
3883 | ADBE | 2001-12-27 | 15.914999961853027 | 3.7821970802951466 |
3884 | ADBE | 2001-12-28 | 16.125 | 1.3195101391789255 |
3885 | ADBE | 2001-12-31 | 15.524999618530273 | -3.7209325982618724 |
3886 | ADBE | 2002-01-02 | 15.920000076293945 | 2.54428642492337 |
3887 | ADBE | 2002-01-03 | 16.540000915527344 | 3.8944776147119775 |
3888 | ADBE | 2002-01-04 | 17.950000762939453 | 8.524786997372157 |
3889 | ADBE | 2002-01-07 | 18.079999923706055 | 0.7242292771095782 |
3890 | ADBE | 2002-01-08 | 18.31999969482422 | 1.3274323679807187 |
3891 | ADBE | 2002-01-09 | 18.815000534057617 | 2.7019696914801106 |
3892 | ADBE | 2002-01-10 | 18.225000381469727 | -3.135796629502685 |
3893 | ADBE | 2002-01-11 | 18.014999389648438 | -1.1522687924594321 |
3894 | ADBE | 2002-01-14 | 17.799999237060547 | -1.1934507902977343 |
3895 | ADBE | 2002-01-15 | 18.135000228881836 | 1.8820281246068715 |
3896 | ADBE | 2002-01-16 | 17.549999237060547 | -3.2258118799999513 |
3897 | ADBE | 2002-01-17 | 17.975000381469727 | 2.4216590477776245 |
3898 | ADBE | 2002-01-18 | 17.290000915527344 | -3.810845348568348 |
3899 | ADBE | 2002-01-22 | 17.020000457763672 | -1.5615988633129407 |
3900 | ADBE | 2002-01-23 | 17.34000015258789 | 1.8801391669660772 |
3901 | ADBE | 2002-01-24 | 17.920000076293945 | 3.3448668892860134 |
3902 | ADBE | 2002-01-25 | 17.045000076293945 | -4.882812479211552 |
3903 | ADBE | 2002-01-28 | 17.584999084472656 | 3.1680786492323865 |
3904 | ADBE | 2002-01-29 | 17.575000762939453 | -0.056857105793262086 |
3905 | ADBE | 2002-01-30 | 17.065000534057617 | -2.9018503939827855 |
3906 | ADBE | 2002-01-31 | 16.850000381469727 | -1.2598895157301726 |
3907 | ADBE | 2002-02-01 | 17.96500015258789 | 6.617209174335392 |
3908 | ADBE | 2002-02-04 | 17.44499969482422 | -2.8945196401168105 |
3909 | ADBE | 2002-02-05 | 17.354999542236328 | -0.5159080204202748 |
3910 | ADBE | 2002-02-06 | 16.969999313354492 | -2.2183822474029613 |
3911 | ADBE | 2002-02-07 | 16.899999618530273 | -0.4124908524252735 |
3912 | ADBE | 2002-02-08 | 17.899999618530273 | 5.917159896876778 |
3913 | ADBE | 2002-02-11 | 18.25 | 1.9553094353555345 |
3914 | ADBE | 2002-02-12 | 18.125 | -0.6849315068493178 |
3915 | ADBE | 2002-02-13 | 18.729999542236328 | 3.3379285088900756 |
3916 | ADBE | 2002-02-14 | 18.5049991607666 | -1.2012834328284372 |
3917 | ADBE | 2002-02-15 | 17.844999313354492 | -3.566602957818066 |
3918 | ADBE | 2002-02-19 | 17.280000686645508 | -3.166145410194343 |
3919 | ADBE | 2002-02-20 | 17.469999313354492 | 1.0995290460596996 |
3920 | ADBE | 2002-02-21 | 16.940000534057617 | -3.033765312696557 |
3921 | ADBE | 2002-02-22 | 17.565000534057617 | 3.689492209539469 |
3922 | ADBE | 2002-02-25 | 18.145000457763672 | 3.302020529868277 |
3923 | ADBE | 2002-02-26 | 18.514999389648438 | 2.0391232987070795 |
3924 | ADBE | 2002-02-27 | 18.645000457763672 | 0.7021391974115776 |
3925 | ADBE | 2002-02-28 | 18.190000534057617 | -2.4403320597216505 |
3926 | ADBE | 2002-03-01 | 19.270000457763672 | 5.937327608561316 |
3927 | ADBE | 2002-03-04 | 20.479999542236328 | 6.2791855512653205 |
3928 | ADBE | 2002-03-05 | 19.989999771118164 | -2.3925770608911767 |
3929 | ADBE | 2002-03-06 | 20.170000076293945 | 0.9004517620647912 |
3930 | ADBE | 2002-03-07 | 19.399999618530273 | -3.817553073133917 |
3931 | ADBE | 2002-03-08 | 19.524999618530273 | 0.6443299095769239 |
3932 | ADBE | 2002-03-11 | 20.170000076293945 | 3.3034595153155877 |
3933 | ADBE | 2002-03-12 | 19.059999465942383 | -5.503225613053719 |
3934 | ADBE | 2002-03-13 | 18.764999389648438 | -1.5477444100723603 |
3935 | ADBE | 2002-03-14 | 18.295000076293945 | -2.5046593586022903 |
3936 | ADBE | 2002-03-15 | 19.59000015258789 | 7.078437118849568 |
3937 | ADBE | 2002-03-18 | 19.34000015258789 | -1.2761612968490654 |
3938 | ADBE | 2002-03-19 | 19.719999313354492 | 1.964835355576522 |
3939 | ADBE | 2002-03-20 | 19.2549991607666 | -2.358013026263084 |
3940 | ADBE | 2002-03-21 | 19.55500030517578 | 1.5580428848859906 |
3941 | ADBE | 2002-03-22 | 19.875 | 1.6364085391475047 |
3942 | ADBE | 2002-03-25 | 19.024999618530273 | -4.276731479092966 |
3943 | ADBE | 2002-03-26 | 19.354999542236328 | 1.7345594235105066 |
3944 | ADBE | 2002-03-27 | 19.424999237060547 | 0.36166208462813376 |
3945 | ADBE | 2002-03-28 | 20.145000457763672 | 3.7065701363295345 |
3946 | ADBE | 2002-04-01 | 20.309999465942383 | 0.8190568599124592 |
3947 | ADBE | 2002-04-02 | 19.350000381469727 | -4.7267312147519664 |
3948 | ADBE | 2002-04-03 | 19.334999084472656 | -0.07752608114383053 |
3949 | ADBE | 2002-04-04 | 19.155000686645508 | -0.9309459857781976 |
3950 | ADBE | 2002-04-05 | 18.934999465942383 | -1.148531520839391 |
3951 | ADBE | 2002-04-08 | 19.43000030517578 | 2.614211001820932 |
3952 | ADBE | 2002-04-09 | 18.81999969482422 | -3.139478130574558 |
3953 | ADBE | 2002-04-10 | 19.0 | 0.9564309675588634 |
3954 | ADBE | 2002-04-11 | 18.184999465942383 | -4.289476495040089 |
3955 | ADBE | 2002-04-12 | 19.520000457763672 | 7.341220956984551 |
3956 | ADBE | 2002-04-15 | 19.690000534057617 | 0.8709020097708686 |
3957 | ADBE | 2002-04-16 | 20.059999465942383 | 1.8791209845057333 |
3958 | ADBE | 2002-04-17 | 19.7450008392334 | -1.5702823284905132 |
3959 | ADBE | 2002-04-18 | 19.75 | 0.025318615113301135 |
3960 | ADBE | 2002-04-19 | 19.655000686645508 | -0.4810091815417361 |
3961 | ADBE | 2002-04-22 | 19.389999389648438 | -1.3482639925681772 |
3962 | ADBE | 2002-04-23 | 18.530000686645508 | -4.435269366032313 |
3963 | ADBE | 2002-04-24 | 18.385000228881836 | -0.7825172821940174 |
3964 | ADBE | 2002-04-25 | 18.954999923706055 | 3.1003518505742456 |
3965 | ADBE | 2002-04-26 | 19.0049991607666 | 0.26377861916009326 |
3966 | ADBE | 2002-04-29 | 18.610000610351562 | -2.078392885333369 |
3967 | ADBE | 2002-04-30 | 19.979999542236328 | 7.361627549451666 |
3968 | ADBE | 2002-05-01 | 20.059999465942383 | 0.4004000277224362 |
3969 | ADBE | 2002-05-02 | 18.924999237060547 | -5.658027213853245 |
3970 | ADBE | 2002-05-03 | 18.75 | -0.9246987800023199 |
3971 | ADBE | 2002-05-06 | 18.125 | -3.3333333333333326 |
3972 | ADBE | 2002-05-07 | 18.174999237060547 | 0.2758578596443906 |
3973 | ADBE | 2002-05-08 | 20.704999923706055 | 13.920224444832963 |
3974 | ADBE | 2002-05-09 | 19.920000076293945 | -3.791354022239468 |
3975 | ADBE | 2002-05-10 | 19.375 | -2.735944147623426 |
3976 | ADBE | 2002-05-13 | 20.3700008392334 | 5.135488202494964 |
3977 | ADBE | 2002-05-14 | 21.489999771118164 | 5.498276316845341 |
3978 | ADBE | 2002-05-15 | 21.024999618530273 | -2.1637978480243403 |
3979 | ADBE | 2002-05-16 | 20.850000381469727 | -0.8323388358414618 |
3980 | ADBE | 2002-05-17 | 20.549999237060547 | -1.4388543833112055 |
3981 | ADBE | 2002-05-20 | 19.530000686645508 | -4.963496779968435 |
3982 | ADBE | 2002-05-21 | 18.575000762939453 | -4.889912391857099 |
3983 | ADBE | 2002-05-22 | 18.469999313354492 | -0.5652836892176993 |
3984 | ADBE | 2002-05-23 | 18.55500030517578 | 0.4602111260493036 |
3985 | ADBE | 2002-05-24 | 18.834999084472656 | 1.5090206127281514 |
3986 | ADBE | 2002-05-28 | 18.334999084472656 | -2.6546324624575846 |
3987 | ADBE | 2002-05-29 | 17.924999237060547 | -2.236159628496115 |
3988 | ADBE | 2002-05-30 | 18.264999389648438 | 1.8967931216695932 |
3989 | ADBE | 2002-05-31 | 18.049999237060547 | -1.177115574992793 |
3990 | ADBE | 2002-06-03 | 17.649999618530273 | -2.2160644622576386 |
3991 | ADBE | 2002-06-04 | 17.920000076293945 | 1.5297476691172651 |
3992 | ADBE | 2002-06-05 | 18.184999465942383 | 1.478791230581522 |
3993 | ADBE | 2002-06-06 | 17.600000381469727 | -3.216932095974301 |
3994 | ADBE | 2002-06-07 | 17.940000534057617 | 1.931819006923785 |
3995 | ADBE | 2002-06-10 | 18.795000076293945 | 4.765883594112386 |
3996 | ADBE | 2002-06-11 | 18.53499984741211 | -1.383347846908356 |
3997 | ADBE | 2002-06-12 | 18.655000686645508 | 0.6474283259848779 |
3998 | ADBE | 2002-06-13 | 18.094999313354492 | -3.0018834236329006 |
3999 | ADBE | 2002-06-14 | 15.6850004196167 | -13.3185906890815 |
4000 | ADBE | 2002-06-17 | 14.864999771118164 | -5.227928763540158 |
4001 | ADBE | 2002-06-18 | 15.045000076293945 | 1.2109001543714193 |
4002 | ADBE | 2002-06-19 | 13.539999961853027 | -10.003324073173726 |
4003 | ADBE | 2002-06-20 | 13.899999618530273 | 2.658786245875122 |
4004 | ADBE | 2002-06-21 | 13.210000038146973 | -4.964025894385305 |
4005 | ADBE | 2002-06-24 | 13.574999809265137 | 2.7630565485551983 |
4006 | ADBE | 2002-06-25 | 13.739999771118164 | 1.2154693493285462 |
4007 | ADBE | 2002-06-26 | 13.800000190734863 | 0.43668428396062 |
4008 | ADBE | 2002-06-27 | 13.944999694824219 | 1.0507210296033742 |
4009 | ADBE | 2002-06-28 | 14.25 | 2.187166094302495 |
4010 | ADBE | 2002-07-01 | 13.5 | -5.263157894736848 |
4011 | ADBE | 2002-07-02 | 13.204999923706055 | -2.1851857503255245 |
4012 | ADBE | 2002-07-03 | 13.520000457763672 | 2.3854641111517028 |
4013 | ADBE | 2002-07-05 | 14.3149995803833 | 5.880170826200759 |
4014 | ADBE | 2002-07-08 | 13.824999809265137 | -3.4229813865285785 |
4015 | ADBE | 2002-07-09 | 13.609999656677246 | -1.55515483221782 |
4016 | ADBE | 2002-07-10 | 13.28499984741211 | -2.3879486955437734 |
4017 | ADBE | 2002-07-11 | 12.880000114440918 | -3.0485490223779332 |
4018 | ADBE | 2002-07-12 | 12.779999732971191 | -0.7764004703509797 |
4019 | ADBE | 2002-07-15 | 13.244999885559082 | 3.6384989225644038 |
4020 | ADBE | 2002-07-16 | 13.28499984741211 | 0.3020004696008938 |
4021 | ADBE | 2002-07-17 | 13.4399995803833 | 1.1667273974518277 |
4022 | ADBE | 2002-07-18 | 12.9350004196167 | -3.757434349207023 |
4023 | ADBE | 2002-07-19 | 12.194999694824219 | -5.720917671330151 |
4024 | ADBE | 2002-07-22 | 12.274999618530273 | 0.6560059508653238 |
4025 | ADBE | 2002-07-23 | 11.949999809265137 | -2.647656369573481 |
4026 | ADBE | 2002-07-24 | 12.829999923706055 | 7.364017811603918 |
4027 | ADBE | 2002-07-25 | 11.71500015258789 | -8.690567246676073 |
4028 | ADBE | 2002-07-26 | 12.244999885559082 | 4.524112044967521 |
4029 | ADBE | 2002-07-29 | 12.805000305175781 | 4.573298692122707 |
4030 | ADBE | 2002-07-30 | 12.470000267028809 | -2.6161657958849505 |
4031 | ADBE | 2002-07-31 | 11.979999542236328 | -3.9294363616660277 |
4032 | ADBE | 2002-08-01 | 8.414999961853027 | -29.757927517564966 |
4033 | ADBE | 2002-08-02 | 8.725000381469727 | 3.6839028047771505 |
4034 | ADBE | 2002-08-05 | 8.350000381469727 | -4.297994081426404 |
4035 | ADBE | 2002-08-06 | 8.694999694824219 | 4.131728114888622 |
4036 | ADBE | 2002-08-07 | 8.8100004196167 | 1.322607577099011 |
4037 | ADBE | 2002-08-08 | 8.885000228881836 | 0.851303129318115 |
4038 | ADBE | 2002-08-09 | 8.854999542236328 | -0.3376554403227483 |
4039 | ADBE | 2002-08-12 | 9.050000190734863 | 2.202153117777428 |
4040 | ADBE | 2002-08-13 | 8.9350004196167 | -1.2707156761819438 |
4041 | ADBE | 2002-08-14 | 9.635000228881836 | 7.834356758711447 |
4042 | ADBE | 2002-08-15 | 9.970000267028809 | 3.4769074228226504 |
4043 | ADBE | 2002-08-16 | 10.069999694824219 | 1.003003260953883 |
4044 | ADBE | 2002-08-19 | 10.4399995803833 | 3.6742790146185866 |
4045 | ADBE | 2002-08-20 | 10.09000015258789 | -3.3524850753160695 |
4046 | ADBE | 2002-08-21 | 10.170000076293945 | 0.7928634538775237 |
4047 | ADBE | 2002-08-22 | 10.385000228881836 | 2.1140624481316594 |
4048 | ADBE | 2002-08-23 | 10.239999771118164 | -1.3962489606924589 |
4049 | ADBE | 2002-08-26 | 10.4399995803833 | 1.953123181010552 |
4050 | ADBE | 2002-08-27 | 10.414999961853027 | -0.23945995723263502 |
4051 | ADBE | 2002-08-28 | 9.989999771118164 | -4.080654750758617 |
4052 | ADBE | 2002-08-29 | 10.15999984741211 | 1.7017025043927214 |
4053 | ADBE | 2002-08-30 | 10.050000190734863 | -1.0826738024534932 |
4054 | ADBE | 2002-09-03 | 9.210000038146973 | -8.358210314884273 |
4055 | ADBE | 2002-09-04 | 9.539999961853027 | 3.5830610460285017 |
4056 | ADBE | 2002-09-05 | 9.164999961853027 | -3.9308176257807914 |
4057 | ADBE | 2002-09-06 | 9.630000114440918 | 5.07365144051648 |
4058 | ADBE | 2002-09-09 | 9.725000381469727 | 0.9865032803722196 |
4059 | ADBE | 2002-09-10 | 9.645000457763672 | -0.8226212911876973 |
4060 | ADBE | 2002-09-11 | 9.59000015258789 | -0.5702467865774885 |
4061 | ADBE | 2002-09-12 | 9.225000381469727 | -3.8060455194014575 |
4062 | ADBE | 2002-09-13 | 10.385000228881836 | 12.57452357120985 |
4063 | ADBE | 2002-09-16 | 10.100000381469727 | -2.744341272323647 |
4064 | ADBE | 2002-09-17 | 9.979999542236328 | -1.1881270762480578 |
4065 | ADBE | 2002-09-18 | 9.96500015258789 | -0.15029449234901238 |
4066 | ADBE | 2002-09-19 | 9.8149995803833 | -1.5052741586324525 |
4067 | ADBE | 2002-09-20 | 9.774999618530273 | -0.40753910915057867 |
4068 | ADBE | 2002-09-23 | 9.449999809265137 | -3.3248063626421076 |
4069 | ADBE | 2002-09-24 | 9.789999961853027 | 3.5978852851884957 |
4070 | ADBE | 2002-09-25 | 9.914999961853027 | 1.276813079541017 |
4071 | ADBE | 2002-09-26 | 9.890000343322754 | -0.25213937091737026 |
4072 | ADBE | 2002-09-27 | 9.869999885559082 | -0.20222909069134154 |
4073 | ADBE | 2002-09-30 | 9.550000190734863 | -3.242144868637886 |
4074 | ADBE | 2002-10-01 | 9.710000038146973 | 1.675391038916807 |
4075 | ADBE | 2002-10-02 | 10.0 | 2.986611335877698 |
4076 | ADBE | 2002-10-03 | 10.479999542236328 | 4.79999542236329 |
4077 | ADBE | 2002-10-04 | 10.15999984741211 | -3.0534323358943016 |
4078 | ADBE | 2002-10-07 | 10.005000114440918 | -1.5255879458568322 |
4079 | ADBE | 2002-10-08 | 9.984999656677246 | -0.19990462303747236 |
4080 | ADBE | 2002-10-09 | 9.085000038146973 | -9.013516769912144 |
4081 | ADBE | 2002-10-10 | 10.220000267028809 | 12.493122995223871 |
4082 | ADBE | 2002-10-11 | 10.989999771118164 | 7.53424152613269 |
4083 | ADBE | 2002-10-14 | 11.300000190734863 | 2.820750009762363 |
4084 | ADBE | 2002-10-15 | 11.545000076293945 | 2.1681405435724166 |
4085 | ADBE | 2002-10-16 | 11.095000267028809 | -3.8977895737666413 |
4086 | ADBE | 2002-10-17 | 11.46500015258789 | 3.334834399766673 |
4087 | ADBE | 2002-10-18 | 11.904999732971191 | 3.8377634062567667 |
4088 | ADBE | 2002-10-21 | 12.454999923706055 | 4.619909307613201 |
4089 | ADBE | 2002-10-22 | 12.010000228881836 | -3.572859875954193 |
4090 | ADBE | 2002-10-23 | 12.324999809265137 | 2.6228107775200904 |
4091 | ADBE | 2002-10-24 | 12.319999694824219 | -0.040568880473002 |
4092 | ADBE | 2002-10-25 | 11.875 | -3.612010599409099 |
4093 | ADBE | 2002-10-28 | 11.739999771118164 | -1.1368440326891438 |
4094 | ADBE | 2002-10-29 | 11.345000267028809 | -3.3645614292182713 |
4095 | ADBE | 2002-10-30 | 11.824999809265137 | 4.2309346050111385 |
4096 | ADBE | 2002-10-31 | 11.819999694824219 | -0.04228426656718298 |
4097 | ADBE | 2002-11-01 | 12.234999656677246 | 3.5109980758692316 |
4098 | ADBE | 2002-11-04 | 13.6899995803833 | 11.892112501302687 |
4099 | ADBE | 2002-11-05 | 12.90999984741211 | -5.6975877054727615 |
4100 | ADBE | 2002-11-06 | 13.039999961853027 | 1.0069722383999613 |
4101 | ADBE | 2002-11-07 | 12.789999961853027 | -1.9171779197189043 |
4102 | ADBE | 2002-11-08 | 12.854999542236328 | 0.5082062593992687 |
4103 | ADBE | 2002-11-11 | 12.345000267028809 | -3.9673223910422384 |
4104 | ADBE | 2002-11-12 | 13.234999656677246 | 7.209391416745925 |
4105 | ADBE | 2002-11-13 | 13.5649995803833 | 2.49338823019587 |
4106 | ADBE | 2002-11-14 | 14.029999732971191 | 3.4279407812171314 |
4107 | ADBE | 2002-11-15 | 14.475000381469727 | 3.1717794509486863 |
4108 | ADBE | 2002-11-18 | 13.899999618530273 | -3.9723713145841777 |
4109 | ADBE | 2002-11-19 | 13.694999694824219 | -1.4748196354823384 |
4110 | ADBE | 2002-11-20 | 14.199999809265137 | 3.687478099264019 |
4111 | ADBE | 2002-11-21 | 15.100000381469727 | 6.338032283756534 |
4112 | ADBE | 2002-11-22 | 14.904999732971191 | -1.2913949905447253 |
4113 | ADBE | 2002-11-25 | 15.140000343322754 | 1.576656253349129 |
4114 | ADBE | 2002-11-26 | 14.4350004196167 | -4.656538360099727 |
4115 | ADBE | 2002-11-27 | 14.989999771118164 | 3.8448170098231316 |
4116 | ADBE | 2002-11-29 | 14.765000343322754 | -1.5009968727879852 |
4117 | ADBE | 2002-12-02 | 14.375 | -2.6413839096124714 |
4118 | ADBE | 2002-12-03 | 13.845000267028809 | -3.686954664147424 |
4119 | ADBE | 2002-12-04 | 13.09000015258789 | -5.453232935205598 |
4120 | ADBE | 2002-12-05 | 12.925000190734863 | -1.2605038955664671 |
4121 | ADBE | 2002-12-06 | 13.045000076293945 | 0.9284323697349217 |
4122 | ADBE | 2002-12-09 | 12.430000305175781 | -4.714448198706977 |
4123 | ADBE | 2002-12-10 | 13.005000114440918 | 4.625903420337885 |
4124 | ADBE | 2002-12-11 | 12.970000267028809 | -0.269126083076654 |
4125 | ADBE | 2002-12-12 | 12.9350004196167 | -0.26985232607190657 |
4126 | ADBE | 2002-12-13 | 12.895000457763672 | -0.30923819524864005 |
4127 | ADBE | 2002-12-16 | 13.279999732971191 | 2.9856476272998034 |
4128 | ADBE | 2002-12-17 | 13.420000076293945 | 1.0542194739293853 |
4129 | ADBE | 2002-12-18 | 13.015000343322754 | -3.0178817486492537 |
4130 | ADBE | 2002-12-19 | 12.770000457763672 | -1.8824424056567701 |
4131 | ADBE | 2002-12-20 | 12.869999885559082 | 0.7830808473825446 |
4132 | ADBE | 2002-12-23 | 13.274999618530273 | 3.1468511000192434 |
4133 | ADBE | 2002-12-24 | 13.114999771118164 | -1.2052719548765078 |
4134 | ADBE | 2002-12-26 | 12.845000267028809 | -2.0587076538418847 |
4135 | ADBE | 2002-12-27 | 12.59000015258789 | -1.9852091019060936 |
4136 | ADBE | 2002-12-30 | 12.444999694824219 | -1.1517113264996048 |
4137 | ADBE | 2002-12-31 | 12.399999618530273 | -0.3615916223176807 |
4138 | ADBE | 2003-01-02 | 12.800000190734863 | 3.2258111654039023 |
4139 | ADBE | 2003-01-03 | 13.149999618530273 | 2.734370488906346 |
4140 | ADBE | 2003-01-06 | 13.755000114440918 | 4.600764360921428 |
4141 | ADBE | 2003-01-07 | 14.255000114440918 | 3.6350417727373685 |
4142 | ADBE | 2003-01-08 | 13.5649995803833 | -4.840410582379562 |
4143 | ADBE | 2003-01-09 | 14.119999885559082 | 4.091414097633894 |
4144 | ADBE | 2003-01-10 | 14.324999809265137 | 1.4518408312149678 |
4145 | ADBE | 2003-01-13 | 14.274999618530273 | -0.3490414757459481 |
4146 | ADBE | 2003-01-14 | 14.555000305175781 | 1.9614759658700187 |
4147 | ADBE | 2003-01-15 | 13.984999656677246 | -3.916184380263066 |
4148 | ADBE | 2003-01-16 | 13.600000381469727 | -2.752944473786234 |
4149 | ADBE | 2003-01-17 | 12.930000305175781 | -4.9264710110363925 |
4150 | ADBE | 2003-01-21 | 12.835000038146973 | -0.7347274925490921 |
4151 | ADBE | 2003-01-22 | 12.890000343322754 | 0.42851815358251333 |
4152 | ADBE | 2003-01-23 | 13.404999732971191 | 3.995340387366375 |
4153 | ADBE | 2003-01-24 | 12.9350004196167 | -3.5061493675264566 |
4154 | ADBE | 2003-01-27 | 12.904999732971191 | -0.23193417605159583 |
4155 | ADBE | 2003-01-28 | 13.34000015258789 | 3.3707898381842627 |
4156 | ADBE | 2003-01-29 | 13.354999542236328 | 0.11243920147578912 |
4157 | ADBE | 2003-01-30 | 13.210000038146973 | -1.0857320034402207 |
4158 | ADBE | 2003-01-31 | 13.210000038146973 | 0.0 |
4159 | ADBE | 2003-02-03 | 13.529999732971191 | 2.4224049500389366 |
4160 | ADBE | 2003-02-04 | 13.21500015258789 | -2.3281565898015444 |
4161 | ADBE | 2003-02-05 | 13.260000228881836 | 0.3405227073352224 |
4162 | ADBE | 2003-02-06 | 13.260000228881836 | 0.0 |
4163 | ADBE | 2003-02-07 | 13.069999694824219 | -1.432884847496263 |
4164 | ADBE | 2003-02-10 | 13.3149995803833 | 1.8745209738306512 |
4165 | ADBE | 2003-02-11 | 13.350000381469727 | 0.26286745917734056 |
4166 | ADBE | 2003-02-12 | 13.390000343322754 | 0.29962517385804244 |
4167 | ADBE | 2003-02-13 | 13.46500015258789 | 0.5601180533392425 |
4168 | ADBE | 2003-02-14 | 13.71500015258789 | 1.8566654078496336 |
4169 | ADBE | 2003-02-18 | 14.180000305175781 | 3.3904494889863246 |
4170 | ADBE | 2003-02-19 | 14.130000114440918 | -0.3526106463947909 |
4171 | ADBE | 2003-02-20 | 14.180000305175781 | 0.353858388746664 |
4172 | ADBE | 2003-02-21 | 14.555000305175781 | 2.6445697597278883 |
4173 | ADBE | 2003-02-24 | 14.180000305175781 | -2.5764341610260866 |
4174 | ADBE | 2003-02-25 | 14.140000343322754 | -0.2820871720180973 |
4175 | ADBE | 2003-02-26 | 13.539999961853027 | -4.24328406578195 |
4176 | ADBE | 2003-02-27 | 13.604999542236328 | 0.48005598645810554 |
4177 | ADBE | 2003-02-28 | 13.75 | 1.065788038533344 |
4178 | ADBE | 2003-03-03 | 13.375 | -2.7272727272727226 |
4179 | ADBE | 2003-03-04 | 13.21500015258789 | -1.1962605413989524 |
4180 | ADBE | 2003-03-05 | 12.970000267028809 | -1.8539529529335907 |
4181 | ADBE | 2003-03-06 | 13.364999771118164 | 3.0454857051428696 |
4182 | ADBE | 2003-03-07 | 13.510000228881836 | 1.084926750818349 |
4183 | ADBE | 2003-03-10 | 13.305000305175781 | -1.5173939321466712 |
4184 | ADBE | 2003-03-11 | 13.3149995803833 | 0.0751542651497017 |
4185 | ADBE | 2003-03-12 | 13.744999885559082 | 3.229442874405275 |
4186 | ADBE | 2003-03-13 | 14.260000228881836 | 3.7468195533695736 |
4187 | ADBE | 2003-03-14 | 15.395000457763672 | 7.959328265528609 |
4188 | ADBE | 2003-03-17 | 16.09000015258789 | 4.51445062785778 |
4189 | ADBE | 2003-03-18 | 16.09000015258789 | 0.0 |
4190 | ADBE | 2003-03-19 | 16.510000228881836 | 2.6103174164755494 |
4191 | ADBE | 2003-03-20 | 17.03499984741211 | 3.1798886205456345 |
4192 | ADBE | 2003-03-21 | 16.03499984741211 | -5.870267149734765 |
4193 | ADBE | 2003-03-24 | 15.274999618530273 | -4.739633527371023 |
4194 | ADBE | 2003-03-25 | 15.835000038146973 | 3.6661239515669575 |
4195 | ADBE | 2003-03-26 | 15.975000381469727 | 0.8841196273160046 |
4196 | ADBE | 2003-03-27 | 15.75 | -1.4084530585095734 |
4197 | ADBE | 2003-03-28 | 15.895000457763672 | 0.9206378270709248 |
4198 | ADBE | 2003-03-31 | 15.414999961853027 | -3.019820585637012 |
4199 | ADBE | 2003-04-01 | 15.305000305175781 | -0.7135884330162767 |
4200 | ADBE | 2003-04-02 | 16.43000030517578 | 7.350538892962666 |
4201 | ADBE | 2003-04-03 | 16.520000457763672 | 0.5477793725879421 |
4202 | ADBE | 2003-04-04 | 16.100000381469727 | -2.5423732727353765 |
4203 | ADBE | 2003-04-07 | 16.559999465942383 | 2.857137102941265 |
4204 | ADBE | 2003-04-08 | 16.190000534057617 | -2.234293138992627 |
4205 | ADBE | 2003-04-09 | 15.9350004196167 | -1.5750469797977784 |
4206 | ADBE | 2003-04-10 | 16.204999923706055 | 1.6943802759928017 |
4207 | ADBE | 2003-04-11 | 16.184999465942383 | -0.12342152334362533 |
4208 | ADBE | 2003-04-14 | 16.7549991607666 | 3.521777656055236 |
4209 | ADBE | 2003-04-15 | 16.940000534057617 | 1.1041562671290084 |
4210 | ADBE | 2003-04-16 | 16.594999313354492 | -2.0366069057052627 |
4211 | ADBE | 2003-04-17 | 17.375 | 4.700215239043826 |
4212 | ADBE | 2003-04-21 | 17.360000610351562 | -0.08632742243704916 |
4213 | ADBE | 2003-04-22 | 17.635000228881836 | 1.5840991293876616 |
4214 | ADBE | 2003-04-23 | 17.78499984741211 | 0.8505790563280602 |
4215 | ADBE | 2003-04-24 | 17.864999771118164 | 0.4498168366174893 |
4216 | ADBE | 2003-04-25 | 17.309999465942383 | -3.1066348294783275 |
4217 | ADBE | 2003-04-28 | 17.55500030517578 | 1.4153717319023595 |
4218 | ADBE | 2003-04-29 | 17.6200008392334 | 0.37026791755994104 |
4219 | ADBE | 2003-04-30 | 17.264999389648438 | -2.0147640901043595 |
4220 | ADBE | 2003-05-01 | 18.354999542236328 | 6.313351816516266 |
4221 | ADBE | 2003-05-02 | 18.959999084472656 | 3.296102191907857 |
4222 | ADBE | 2003-05-05 | 18.84000015258789 | -0.6329057894472134 |
4223 | ADBE | 2003-05-06 | 18.719999313354492 | -0.6369471245302294 |
4224 | ADBE | 2003-05-07 | 18.434999465942383 | -1.522435138172229 |
4225 | ADBE | 2003-05-08 | 17.969999313354492 | -2.522376816158589 |
4226 | ADBE | 2003-05-09 | 18.274999618530273 | 1.6972749962718137 |
4227 | ADBE | 2003-05-12 | 18.549999237060547 | 1.5047859057213397 |
4228 | ADBE | 2003-05-13 | 18.2450008392334 | -1.6441962823254497 |
4229 | ADBE | 2003-05-14 | 18.125 | -0.6577190118585929 |
4230 | ADBE | 2003-05-15 | 18.190000534057617 | 0.3586236361799555 |
4231 | ADBE | 2003-05-16 | 17.969999313354492 | -1.2094624202523274 |
4232 | ADBE | 2003-05-19 | 16.780000686645508 | -6.622140635390183 |
4233 | ADBE | 2003-05-20 | 16.75 | -0.17878835171553087 |
4234 | ADBE | 2003-05-21 | 16.844999313354492 | 0.5671600797283016 |
4235 | ADBE | 2003-05-22 | 17.344999313354492 | 2.9682399547716676 |
4236 | ADBE | 2003-05-23 | 17.315000534057617 | -0.17295347641655967 |
4237 | ADBE | 2003-05-27 | 17.674999237060547 | 2.079114593700604 |
4238 | ADBE | 2003-05-28 | 17.84000015258789 | 0.933527143703472 |
4239 | ADBE | 2003-05-29 | 17.600000381469727 | -1.34529018534425 |
4240 | ADBE | 2003-05-30 | 17.65999984741211 | 0.3409060491018634 |
4241 | ADBE | 2003-06-02 | 17.520000457763672 | -0.7927485326051809 |
4242 | ADBE | 2003-06-03 | 17.46500015258789 | -0.31392867430781735 |
4243 | ADBE | 2003-06-04 | 18.55500030517578 | 6.24105435479414 |
4244 | ADBE | 2003-06-05 | 18.815000534057617 | 1.4012407685561223 |
4245 | ADBE | 2003-06-06 | 18.645000457763672 | -0.9035347938801452 |
4246 | ADBE | 2003-06-09 | 17.700000762939453 | -5.068381183282444 |
4247 | ADBE | 2003-06-10 | 17.899999618530273 | 1.1299369885315658 |
4248 | ADBE | 2003-06-11 | 17.90999984741211 | 0.05586720164778569 |
4249 | ADBE | 2003-06-12 | 17.989999771118164 | 0.4466774114328942 |
4250 | ADBE | 2003-06-13 | 15.774999618530273 | -12.31239678025976 |
4251 | ADBE | 2003-06-16 | 15.850000381469727 | 0.47544066404510144 |
4252 | ADBE | 2003-06-17 | 16.2450008392334 | 2.492116392788657 |
4253 | ADBE | 2003-06-18 | 16.03499984741211 | -1.2927114864415001 |
4254 | ADBE | 2003-06-19 | 15.770000457763672 | -1.652631070596522 |
4255 | ADBE | 2003-06-20 | 15.944999694824219 | 1.1096970956294028 |
4256 | ADBE | 2003-06-23 | 15.555000305175781 | -2.4459040270476295 |
4257 | ADBE | 2003-06-24 | 15.460000038146973 | -0.6107378024106991 |
4258 | ADBE | 2003-06-25 | 15.645000457763672 | 1.1966391924981723 |
4259 | ADBE | 2003-06-26 | 16.065000534057617 | 2.6845641674975163 |
4260 | ADBE | 2003-06-27 | 16.299999237060547 | 1.4627992230982878 |
4261 | ADBE | 2003-06-30 | 16.03499984741211 | -1.6257632027731672 |
4262 | ADBE | 2003-07-01 | 16.40999984741211 | 2.338634259859518 |
4263 | ADBE | 2003-07-02 | 16.790000915527344 | 2.3156677126670466 |
4264 | ADBE | 2003-07-03 | 16.93000030517578 | 0.8338259798364112 |
4265 | ADBE | 2003-07-07 | 17.325000762939453 | 2.3331391059864037 |
4266 | ADBE | 2003-07-08 | 17.46500015258789 | 0.8080772495428379 |
4267 | ADBE | 2003-07-09 | 17.395000457763672 | -0.400799852348388 |
4268 | ADBE | 2003-07-10 | 17.1299991607666 | -1.5234336879755395 |
4269 | ADBE | 2003-07-11 | 17.315000534057617 | 1.079984718941085 |
4270 | ADBE | 2003-07-14 | 17.219999313354492 | -0.5486642666644004 |
4271 | ADBE | 2003-07-15 | 17.549999237060547 | 1.9163759399812186 |
4272 | ADBE | 2003-07-16 | 17.565000534057617 | 0.08547747948268736 |
4273 | ADBE | 2003-07-17 | 17.110000610351562 | -2.5903780806828536 |
4274 | ADBE | 2003-07-18 | 16.75 | -2.1040362215636765 |
4275 | ADBE | 2003-07-21 | 16.274999618530273 | -2.8358231729535888 |
4276 | ADBE | 2003-07-22 | 16.635000228881836 | 2.21198536890701 |
4277 | ADBE | 2003-07-23 | 16.69499969482422 | 0.3606820866657534 |
4278 | ADBE | 2003-07-24 | 16.239999771118164 | -2.7253664691417323 |
4279 | ADBE | 2003-07-25 | 16.5 | 1.6009866536096373 |
4280 | ADBE | 2003-07-28 | 16.479999542236328 | -0.12121489553740261 |
4281 | ADBE | 2003-07-29 | 16.024999618530273 | -2.7609219438383015 |
4282 | ADBE | 2003-07-30 | 16.040000915527344 | 0.09361183996363653 |
4283 | ADBE | 2003-07-31 | 16.364999771118164 | 2.0261772882831153 |
4284 | ADBE | 2003-08-01 | 16.299999237060547 | -0.39719239209726753 |
4285 | ADBE | 2003-08-04 | 16.55500030517578 | 1.564423803992887 |
4286 | ADBE | 2003-08-05 | 16.21500015258789 | -2.0537610771386827 |
4287 | ADBE | 2003-08-06 | 15.779999732971191 | -2.6827037651755647 |
4288 | ADBE | 2003-08-07 | 15.859999656677246 | 0.5069703742700327 |
4289 | ADBE | 2003-08-08 | 15.890000343322754 | 0.1891594406994601 |
4290 | ADBE | 2003-08-11 | 16.6299991607666 | 4.657009449057736 |
4291 | ADBE | 2003-08-12 | 16.90999984741211 | 1.6837083630532268 |
4292 | ADBE | 2003-08-13 | 17.190000534057617 | 1.6558290311774249 |
4293 | ADBE | 2003-08-14 | 17.15999984741211 | -0.17452405883332522 |
4294 | ADBE | 2003-08-15 | 17.18000030517578 | 0.11655278520696921 |
4295 | ADBE | 2003-08-18 | 18.104999542236328 | 5.384163100287465 |
4296 | ADBE | 2003-08-19 | 18.399999618530273 | 1.6293846106195886 |
4297 | ADBE | 2003-08-20 | 18.270000457763672 | -0.7065171927269076 |
4298 | ADBE | 2003-08-21 | 19.219999313354492 | 5.199774667696455 |
4299 | ADBE | 2003-08-22 | 18.700000762939453 | -2.705507643039984 |
4300 | ADBE | 2003-08-25 | 19.0 | 1.6042739295235808 |
4301 | ADBE | 2003-08-26 | 19.06999969482422 | 0.36841944644325775 |
4302 | ADBE | 2003-08-27 | 19.094999313354492 | 0.131093963976614 |
4303 | ADBE | 2003-08-28 | 19.44499969482422 | 1.8329426240143665 |
4304 | ADBE | 2003-08-29 | 19.415000915527344 | -0.15427503094721517 |
4305 | ADBE | 2003-09-02 | 19.674999237060547 | 1.339162035914554 |
4306 | ADBE | 2003-09-03 | 19.68000030517578 | 0.025418390389631007 |
4307 | ADBE | 2003-09-04 | 19.3799991607666 | -1.5243960353510833 |
4308 | ADBE | 2003-09-05 | 18.954999923706055 | -2.192978614369223 |
4309 | ADBE | 2003-09-08 | 19.344999313354492 | 2.0575014044747375 |
4310 | ADBE | 2003-09-09 | 19.014999389648438 | -1.7058668152975631 |
4311 | ADBE | 2003-09-10 | 18.19499969482422 | -4.3123834927421445 |
4312 | ADBE | 2003-09-11 | 19.729999542236328 | 8.436382924748042 |
4313 | ADBE | 2003-09-12 | 19.764999389648438 | 0.17739406094350318 |
4314 | ADBE | 2003-09-15 | 19.6299991607666 | -0.6830267293230441 |
4315 | ADBE | 2003-09-16 | 19.90999984741211 | 1.4263917402764337 |
4316 | ADBE | 2003-09-17 | 20.235000610351562 | 1.6323493994486293 |
4317 | ADBE | 2003-09-18 | 20.760000228881836 | 2.5945124916957107 |
4318 | ADBE | 2003-09-19 | 20.684999465942383 | -0.36127534736299927 |
4319 | ADBE | 2003-09-22 | 20.040000915527344 | -3.1181946679622707 |
4320 | ADBE | 2003-09-23 | 20.729999542236328 | 3.4431067624071776 |
4321 | ADBE | 2003-09-24 | 20.2549991607666 | -2.291367062029781 |
4322 | ADBE | 2003-09-25 | 20.655000686645508 | 1.974828647012239 |
4323 | ADBE | 2003-09-26 | 20.325000762939453 | -1.5976756849948481 |
4324 | ADBE | 2003-09-29 | 20.100000381469727 | -1.1070129054065903 |
4325 | ADBE | 2003-09-30 | 19.69499969482422 | -2.0149287510406233 |
4326 | ADBE | 2003-10-01 | 19.899999618530273 | 1.0408729468522226 |
4327 | ADBE | 2003-10-02 | 19.834999084472656 | -0.3266358557971527 |
4328 | ADBE | 2003-10-03 | 20.434999465942383 | 3.0249579488986322 |
4329 | ADBE | 2003-10-06 | 20.520000457763672 | 0.4159578861891111 |
4330 | ADBE | 2003-10-07 | 20.645000457763672 | 0.6091617797830295 |
4331 | ADBE | 2003-10-08 | 21.049999237060547 | 1.9617281197229275 |
4332 | ADBE | 2003-10-09 | 20.96500015258789 | -0.40379614039608436 |
4333 | ADBE | 2003-10-10 | 20.954999923706055 | -0.047699636580267324 |
4334 | ADBE | 2003-10-13 | 21.395000457763672 | 2.0997400890460094 |
4335 | ADBE | 2003-10-14 | 21.43000030517578 | 0.1635889070495944 |
4336 | ADBE | 2003-10-15 | 21.40999984741211 | -0.09332924628490114 |
4337 | ADBE | 2003-10-16 | 21.44499969482422 | 0.1634743001473593 |
4338 | ADBE | 2003-10-17 | 21.225000381469727 | -1.0258769712530702 |
4339 | ADBE | 2003-10-20 | 21.344999313354492 | 0.5653659822288049 |
4340 | ADBE | 2003-10-21 | 21.56999969482422 | 1.054112854100464 |
4341 | ADBE | 2003-10-22 | 21.295000076293945 | -1.2749171183171648 |
4342 | ADBE | 2003-10-23 | 21.18000030517578 | -0.540031794816398 |
4343 | ADBE | 2003-10-24 | 21.0049991607666 | -0.8262565717074843 |
4344 | ADBE | 2003-10-27 | 21.020000457763672 | 0.07141774623391495 |
4345 | ADBE | 2003-10-28 | 21.71500015258789 | 3.3063733572257004 |
4346 | ADBE | 2003-10-29 | 22.334999084472656 | 2.8551642990013004 |
4347 | ADBE | 2003-10-30 | 22.139999389648438 | -0.8730678433731542 |
4348 | ADBE | 2003-10-31 | 21.8799991607666 | -1.1743461429515656 |
4349 | ADBE | 2003-11-03 | 22.575000762939453 | 3.1764242633933515 |
4350 | ADBE | 2003-11-04 | 22.364999771118164 | -0.9302369201512506 |
4351 | ADBE | 2003-11-05 | 22.545000076293945 | 0.8048303466035911 |
4352 | ADBE | 2003-11-06 | 22.915000915527344 | 1.641165837131453 |
4353 | ADBE | 2003-11-07 | 22.514999389648438 | -1.745588085959282 |
4354 | ADBE | 2003-11-10 | 21.709999084472656 | -3.575395634014056 |
4355 | ADBE | 2003-11-11 | 21.364999771118164 | -1.5891263376479836 |
4356 | ADBE | 2003-11-12 | 21.385000228881836 | 0.09361318969312027 |
4357 | ADBE | 2003-11-13 | 21.440000534057617 | 0.25719104319437136 |
4358 | ADBE | 2003-11-14 | 20.545000076293945 | -4.174442329616346 |
4359 | ADBE | 2003-11-17 | 20.200000762939453 | -1.6792373427760299 |
4360 | ADBE | 2003-11-18 | 20.049999237060547 | -0.7425817832349302 |
4361 | ADBE | 2003-11-19 | 19.799999237060547 | -1.2468828404636478 |
4362 | ADBE | 2003-11-20 | 19.149999618530273 | -3.2828264827083453 |
4363 | ADBE | 2003-11-21 | 19.68000030517578 | 2.7676276616353412 |
4364 | ADBE | 2003-11-24 | 20.700000762939453 | 5.182929074932052 |
4365 | ADBE | 2003-11-25 | 20.514999389648438 | -0.8937264080793428 |
4366 | ADBE | 2003-11-26 | 20.559999465942383 | 0.21935207230203702 |
4367 | ADBE | 2003-11-28 | 20.655000686645508 | 0.46206820608383214 |
4368 | ADBE | 2003-12-01 | 21.045000076293945 | 1.88815965472513 |
4369 | ADBE | 2003-12-02 | 20.604999542236328 | -2.090760429852667 |
4370 | ADBE | 2003-12-03 | 20.829999923706055 | 1.0919698445443826 |
4371 | ADBE | 2003-12-04 | 20.825000762939453 | -0.023999811737451804 |
4372 | ADBE | 2003-12-05 | 19.450000762939453 | -6.602640814529881 |
4373 | ADBE | 2003-12-08 | 19.71500015258789 | 1.3624646748259917 |
4374 | ADBE | 2003-12-09 | 18.864999771118164 | -4.311439892929203 |
4375 | ADBE | 2003-12-10 | 19.040000915527344 | 0.9276498623503882 |
4376 | ADBE | 2003-12-11 | 19.889999389648438 | 4.464277485553647 |
4377 | ADBE | 2003-12-12 | 20.100000381469727 | 1.0558119570912794 |
4378 | ADBE | 2003-12-15 | 18.905000686645508 | -5.945272000720426 |
4379 | ADBE | 2003-12-16 | 19.415000915527344 | 2.697700134134884 |
4380 | ADBE | 2003-12-17 | 19.549999237060547 | 0.6953299776835786 |
4381 | ADBE | 2003-12-18 | 20.059999465942383 | 2.608696924729492 |
4382 | ADBE | 2003-12-19 | 19.440000534057617 | -3.0907225742323297 |
4383 | ADBE | 2003-12-22 | 19.924999237060547 | 2.4948492267438116 |
4384 | ADBE | 2003-12-23 | 20.149999618530273 | 1.129236587629201 |
4385 | ADBE | 2003-12-24 | 20.0 | -0.7444149943920175 |
4386 | ADBE | 2003-12-26 | 19.864999771118164 | -0.6750011444091819 |
4387 | ADBE | 2003-12-29 | 20.03499984741211 | 0.8557768852386793 |
4388 | ADBE | 2003-12-30 | 19.809999465942383 | -1.1230366018634586 |
4389 | ADBE | 2003-12-31 | 19.540000915527344 | -1.3629407253605619 |
4390 | ADBE | 2004-01-02 | 19.549999237060547 | 0.051168480372276726 |
4391 | ADBE | 2004-01-05 | 19.899999618530273 | 1.7902833510409444 |
4392 | ADBE | 2004-01-06 | 19.920000076293945 | 0.10050481480938789 |
4393 | ADBE | 2004-01-07 | 19.719999313354492 | -1.0040198904289532 |
4394 | ADBE | 2004-01-08 | 19.0 | -3.6511122638168914 |
4395 | ADBE | 2004-01-09 | 18.559999465942383 | -2.3157922845137735 |
4396 | ADBE | 2004-01-12 | 18.68000030517578 | 0.6465562644740297 |
4397 | ADBE | 2004-01-13 | 18.594999313354492 | -0.45503742201619124 |
4398 | ADBE | 2004-01-14 | 18.575000762939453 | -0.10754800297667622 |
4399 | ADBE | 2004-01-15 | 19.225000381469727 | 3.4993248550877265 |
4400 | ADBE | 2004-01-16 | 19.149999618530273 | -0.3901209958453 |
4401 | ADBE | 2004-01-20 | 19.25 | 0.5221952138994457 |
4402 | ADBE | 2004-01-21 | 19.264999389648438 | 0.07791890726460693 |
4403 | ADBE | 2004-01-22 | 18.600000381469727 | -3.451850657914013 |
4404 | ADBE | 2004-01-23 | 19.020000457763672 | 2.2580648800005987 |
4405 | ADBE | 2004-01-26 | 19.170000076293945 | 0.7886415085181842 |
4406 | ADBE | 2004-01-27 | 18.795000076293945 | -1.9561815258609894 |
4407 | ADBE | 2004-01-28 | 18.31999969482422 | -2.527269909771601 |
4408 | ADBE | 2004-01-29 | 18.065000534057617 | -1.3919168395982284 |
4409 | ADBE | 2004-01-30 | 19.149999618530273 | 6.006083877092205 |
4410 | ADBE | 2004-02-02 | 18.90999984741211 | -1.2532625373314898 |
4411 | ADBE | 2004-02-03 | 18.895000457763672 | -0.07931988244035404 |
4412 | ADBE | 2004-02-04 | 18.959999084472656 | 0.3439990745397248 |
4413 | ADBE | 2004-02-05 | 18.8700008392334 | -0.47467431215734157 |
4414 | ADBE | 2004-02-06 | 19.459999084472656 | 3.126646629567542 |
4415 | ADBE | 2004-02-09 | 19.440000534057617 | -0.10276747870453518 |
4416 | ADBE | 2004-02-10 | 19.364999771118164 | -0.38580638312255555 |
4417 | ADBE | 2004-02-11 | 19.75 | 1.9881241075770273 |
4418 | ADBE | 2004-02-12 | 19.729999542236328 | -0.10126814057555 |
4419 | ADBE | 2004-02-13 | 19.264999389648438 | -2.3568178579652654 |
4420 | ADBE | 2004-02-17 | 19.594999313354492 | 1.7129506055596933 |
4421 | ADBE | 2004-02-18 | 19.885000228881836 | 1.4799741040547154 |
4422 | ADBE | 2004-02-19 | 19.149999618530273 | -3.6962564842419 |
4423 | ADBE | 2004-02-20 | 18.969999313354492 | -0.9399493930099423 |
4424 | ADBE | 2004-02-23 | 18.299999237060547 | -3.5318929918056408 |
4425 | ADBE | 2004-02-24 | 18.139999389648438 | -0.8743161425279311 |
4426 | ADBE | 2004-02-25 | 18.0 | -0.7717717439854388 |
4427 | ADBE | 2004-02-26 | 18.854999542236328 | 4.749997456868482 |
4428 | ADBE | 2004-02-27 | 18.625 | -1.2198331891820846 |
4429 | ADBE | 2004-03-01 | 18.735000610351562 | 0.590607303901014 |
4430 | ADBE | 2004-03-02 | 18.774999618530273 | 0.213498835738557 |
4431 | ADBE | 2004-03-03 | 18.475000381469727 | -1.597865476196647 |
4432 | ADBE | 2004-03-04 | 18.344999313354492 | -0.7036593528064294 |
4433 | ADBE | 2004-03-05 | 18.229999542236328 | -0.6268725833881494 |
4434 | ADBE | 2004-03-08 | 17.915000915527344 | -1.7279135195762185 |
4435 | ADBE | 2004-03-09 | 18.045000076293945 | 0.7256441759594168 |
4436 | ADBE | 2004-03-10 | 17.524999618530273 | -2.881687201801708 |
4437 | ADBE | 2004-03-11 | 17.19499969482422 | -1.8830238567145274 |
4438 | ADBE | 2004-03-12 | 17.854999542236328 | 3.8383242752296987 |
4439 | ADBE | 2004-03-15 | 17.520000457763672 | -1.8762200675514373 |
4440 | ADBE | 2004-03-16 | 17.674999237060547 | 0.8846962057480479 |
4441 | ADBE | 2004-03-17 | 18.1299991607666 | 2.5742571052111973 |
4442 | ADBE | 2004-03-18 | 18.135000228881836 | 0.027584491708387837 |
4443 | ADBE | 2004-03-19 | 19.924999237060547 | 9.87041072835475 |
4444 | ADBE | 2004-03-22 | 19.639999389648438 | -1.4303631534500094 |
4445 | ADBE | 2004-03-23 | 19.30500030517578 | -1.7056980391212395 |
4446 | ADBE | 2004-03-24 | 19.415000915527344 | 0.5698037224173058 |
4447 | ADBE | 2004-03-25 | 20.024999618530273 | 3.1418937637807565 |
4448 | ADBE | 2004-03-26 | 19.7450008392334 | -1.3982461155094161 |
4449 | ADBE | 2004-03-29 | 19.954999923706055 | 1.0635557130764361 |
4450 | ADBE | 2004-03-30 | 19.790000915527344 | -0.8268554688526719 |
4451 | ADBE | 2004-03-31 | 19.649999618530273 | -0.7074345150091643 |
4452 | ADBE | 2004-04-01 | 20.139999389648438 | 2.4936375604612593 |
4453 | ADBE | 2004-04-02 | 20.450000762939453 | 1.5392322874167919 |
4454 | ADBE | 2004-04-05 | 20.674999237060547 | 1.1002369962198166 |
4455 | ADBE | 2004-04-06 | 20.729999542236328 | 0.26602325129565507 |
4456 | ADBE | 2004-04-07 | 20.93000030517578 | 0.9647890369315348 |
4457 | ADBE | 2004-04-08 | 20.9950008392334 | 0.3105615533199213 |
4458 | ADBE | 2004-04-12 | 21.260000228881836 | 1.2622023293908713 |
4459 | ADBE | 2004-04-13 | 21.149999618530273 | -0.5174064401096579 |
4460 | ADBE | 2004-04-14 | 21.290000915527344 | 0.6619446785919081 |
4461 | ADBE | 2004-04-15 | 20.635000228881836 | -3.076564858988795 |
4462 | ADBE | 2004-04-16 | 20.770000457763672 | 0.6542293549039124 |
4463 | ADBE | 2004-04-19 | 20.94499969482422 | 0.8425576947694857 |
4464 | ADBE | 2004-04-20 | 20.600000381469727 | -1.64716790824182 |
4465 | ADBE | 2004-04-21 | 20.989999771118164 | 1.8932008855652827 |
4466 | ADBE | 2004-04-22 | 21.510000228881836 | 2.4773723841540196 |
4467 | ADBE | 2004-04-23 | 21.844999313354492 | 1.557410882882504 |
4468 | ADBE | 2004-04-26 | 21.405000686645508 | -2.0141846671517194 |
4469 | ADBE | 2004-04-27 | 21.405000686645508 | 0.0 |
4470 | ADBE | 2004-04-28 | 20.809999465942383 | -2.779729977183998 |
4471 | ADBE | 2004-04-29 | 20.825000762939453 | 0.07208696483449462 |
4472 | ADBE | 2004-04-30 | 20.75 | -0.36014770800357754 |
4473 | ADBE | 2004-05-03 | 22.0 | 6.024096385542177 |
4474 | ADBE | 2004-05-04 | 22.950000762939453 | 4.318185286088427 |
4475 | ADBE | 2004-05-05 | 22.469999313354492 | -2.091509514718992 |
4476 | ADBE | 2004-05-06 | 21.950000762939453 | -2.3141903262364205 |
4477 | ADBE | 2004-05-07 | 21.729999542236328 | -1.0022834307804485 |
4478 | ADBE | 2004-05-10 | 21.760000228881836 | 0.1380611471583082 |
4479 | ADBE | 2004-05-11 | 22.114999771118164 | 1.6314317026759007 |
4480 | ADBE | 2004-05-12 | 21.915000915527344 | -0.9043583886987672 |
4481 | ADBE | 2004-05-13 | 21.934999465942383 | 0.09125507451321901 |
4482 | ADBE | 2004-05-14 | 21.385000228881836 | -2.5074048345180455 |
4483 | ADBE | 2004-05-17 | 21.1299991607666 | -1.1924295786110761 |
4484 | ADBE | 2004-05-18 | 21.5049991607666 | 1.7747279455471388 |
4485 | ADBE | 2004-05-19 | 21.774999618530273 | 1.2555241492697045 |
4486 | ADBE | 2004-05-20 | 22.225000381469727 | 2.0665936662359607 |
4487 | ADBE | 2004-05-21 | 22.209999084472656 | -0.06749739815338218 |
4488 | ADBE | 2004-05-24 | 21.774999618530273 | -1.9585748936230107 |
4489 | ADBE | 2004-05-25 | 22.34000015258789 | 2.5947212121960606 |
4490 | ADBE | 2004-05-26 | 22.125 | -0.9623999602479172 |
4491 | ADBE | 2004-05-27 | 22.19499969482422 | 0.316382801465398 |
4492 | ADBE | 2004-05-28 | 22.315000534057617 | 0.5406660999476509 |
4493 | ADBE | 2004-06-01 | 22.459999084472656 | 0.6497806271334783 |
4494 | ADBE | 2004-06-02 | 22.65999984741211 | 0.89047538331255 |
4495 | ADBE | 2004-06-03 | 22.450000762939453 | -0.9267391257138047 |
4496 | ADBE | 2004-06-04 | 22.709999084472656 | 1.1581216601222133 |
4497 | ADBE | 2004-06-07 | 23.68000030517578 | 4.271251694441225 |
4498 | ADBE | 2004-06-08 | 23.559999465942383 | -0.5067602942858462 |
4499 | ADBE | 2004-06-09 | 22.975000381469727 | -2.4830182416528235 |
4500 | ADBE | 2004-06-10 | 22.924999237060547 | -0.2176328338584388 |
4501 | ADBE | 2004-06-14 | 22.639999389648438 | -1.2431836723962864 |
4502 | ADBE | 2004-06-15 | 22.844999313354492 | 0.9054767192254731 |
4503 | ADBE | 2004-06-16 | 22.329999923706055 | -2.2543200049359835 |
4504 | ADBE | 2004-06-17 | 22.30500030517578 | -0.11195530056287151 |
4505 | ADBE | 2004-06-18 | 21.364999771118164 | -4.214304062750873 |
4506 | ADBE | 2004-06-21 | 21.7549991607666 | 1.825412561790185 |
4507 | ADBE | 2004-06-22 | 22.0 | 1.1261817912419758 |
4508 | ADBE | 2004-06-23 | 22.204999923706055 | 0.9318178350275153 |
4509 | ADBE | 2004-06-24 | 21.885000228881836 | -1.4411154961661898 |
4510 | ADBE | 2004-06-25 | 22.295000076293945 | 1.8734285726487165 |
4511 | ADBE | 2004-06-28 | 22.420000076293945 | 0.5606638240513551 |
4512 | ADBE | 2004-06-29 | 22.75 | 1.4718997439031378 |
4513 | ADBE | 2004-06-30 | 23.25 | 2.19780219780219 |
4514 | ADBE | 2004-07-01 | 22.950000762939453 | -1.2903192991851498 |
4515 | ADBE | 2004-07-02 | 22.575000762939453 | -1.6339868737850538 |
4516 | ADBE | 2004-07-06 | 22.145000457763672 | -1.9047631922196717 |
4517 | ADBE | 2004-07-07 | 22.65999984741211 | 2.3255785911166615 |
4518 | ADBE | 2004-07-08 | 21.700000762939453 | -4.236536147118697 |
4519 | ADBE | 2004-07-09 | 22.155000686645508 | 2.0967737682439758 |
4520 | ADBE | 2004-07-12 | 21.969999313354492 | -0.8350321261895943 |
4521 | ADBE | 2004-07-13 | 21.834999084472656 | -0.614475344110621 |
4522 | ADBE | 2004-07-14 | 21.674999237060547 | -0.7327678228568724 |
4523 | ADBE | 2004-07-15 | 21.71500015258789 | 0.18454863637986652 |
4524 | ADBE | 2004-07-16 | 21.604999542236328 | -0.5065650913129383 |
4525 | ADBE | 2004-07-19 | 21.094999313354492 | -2.3605657935091395 |
4526 | ADBE | 2004-07-20 | 21.19499969482422 | 0.47404780623254705 |
4527 | ADBE | 2004-07-21 | 20.440000534057617 | -3.56215697870933 |
4528 | ADBE | 2004-07-22 | 20.405000686645508 | -0.17123212572226487 |
4529 | ADBE | 2004-07-23 | 20.174999237060547 | -1.12718177821719 |
4530 | ADBE | 2004-07-26 | 19.850000381469727 | -1.6108989733878754 |
4531 | ADBE | 2004-07-27 | 20.135000228881836 | 1.4357674656679587 |
4532 | ADBE | 2004-07-28 | 20.21500015258789 | 0.39731771937754345 |
4533 | ADBE | 2004-07-29 | 20.725000381469727 | 2.5228801634045395 |
4534 | ADBE | 2004-07-30 | 21.09000015258789 | 1.7611568849210224 |
4535 | ADBE | 2004-08-02 | 20.985000610351562 | -0.4978641132131201 |
4536 | ADBE | 2004-08-03 | 21.594999313354492 | 2.9068319526377673 |
4537 | ADBE | 2004-08-04 | 21.739999771118164 | 0.6714538660531622 |
4538 | ADBE | 2004-08-05 | 21.674999237060547 | -0.2989905001929749 |
4539 | ADBE | 2004-08-06 | 21.145000457763672 | -2.4452078336900995 |
4540 | ADBE | 2004-08-09 | 21.204999923706055 | 0.28375249299346095 |
4541 | ADBE | 2004-08-10 | 21.69499969482422 | 2.310774689371109 |
4542 | ADBE | 2004-08-11 | 21.764999389648438 | 0.32265358750347417 |
4543 | ADBE | 2004-08-12 | 21.44499969482422 | -1.4702490411114488 |
4544 | ADBE | 2004-08-13 | 21.735000610351562 | 1.352300861059641 |
4545 | ADBE | 2004-08-16 | 22.434999465942383 | 3.220606560541972 |
4546 | ADBE | 2004-08-17 | 22.385000228881836 | -0.22286266213845662 |
4547 | ADBE | 2004-08-18 | 22.760000228881836 | 1.675228930827366 |
4548 | ADBE | 2004-08-19 | 22.665000915527344 | -0.4173959244250791 |
4549 | ADBE | 2004-08-20 | 23.045000076293945 | 1.6765900966995817 |
4550 | ADBE | 2004-08-23 | 22.815000534057617 | -0.9980453090686958 |
4551 | ADBE | 2004-08-24 | 22.864999771118164 | 0.21915071615232762 |
4552 | ADBE | 2004-08-25 | 23.1200008392334 | 1.1152463182498629 |
4553 | ADBE | 2004-08-26 | 23.079999923706055 | -0.1730143342359436 |
4554 | ADBE | 2004-08-27 | 23.204999923706055 | 0.5415944558631036 |
4555 | ADBE | 2004-08-30 | 22.780000686645508 | -1.831498549699928 |
4556 | ADBE | 2004-08-31 | 22.934999465942383 | 0.6804160431291839 |
4557 | ADBE | 2004-09-01 | 22.905000686645508 | -0.13079912795037618 |
4558 | ADBE | 2004-09-02 | 23.420000076293945 | 2.2484146440069797 |
4559 | ADBE | 2004-09-03 | 23.264999389648438 | -0.6618304275856968 |
4560 | ADBE | 2004-09-07 | 23.6200008392334 | 1.5259035413640154 |
4561 | ADBE | 2004-09-08 | 23.915000915527344 | 1.2489418535664987 |
4562 | ADBE | 2004-09-09 | 24.475000381469727 | 2.3416242713952373 |
4563 | ADBE | 2004-09-10 | 24.934999465942383 | 1.8794650758041431 |
4564 | ADBE | 2004-09-13 | 24.854999542236328 | -0.32083386973928985 |
4565 | ADBE | 2004-09-14 | 24.774999618530273 | -0.3218665265718901 |
4566 | ADBE | 2004-09-15 | 23.719999313354492 | -4.258326221675102 |
4567 | ADBE | 2004-09-16 | 23.94499969482422 | 0.9485682461341849 |
4568 | ADBE | 2004-09-17 | 24.06999969482422 | 0.5220296579373951 |
4569 | ADBE | 2004-09-20 | 23.975000381469727 | -0.3946793292852413 |
4570 | ADBE | 2004-09-21 | 25.225000381469727 | 5.21376425489497 |
4571 | ADBE | 2004-09-22 | 24.420000076293945 | -3.191279655112056 |
4572 | ADBE | 2004-09-23 | 24.625 | 0.8394755244290897 |
4573 | ADBE | 2004-09-24 | 24.174999237060547 | -1.8274142657439763 |
4574 | ADBE | 2004-09-27 | 23.93000030517578 | -1.0134392538436177 |
4575 | ADBE | 2004-09-28 | 24.344999313354492 | 1.7342206556050455 |
4576 | ADBE | 2004-09-29 | 24.829999923706055 | 1.9921980859761712 |
4577 | ADBE | 2004-09-30 | 24.735000610351562 | -0.38259892729114453 |
4578 | ADBE | 2004-10-01 | 24.9950008392334 | 1.0511430057253524 |
4579 | ADBE | 2004-10-04 | 25.405000686645508 | 1.6403274000637458 |
4580 | ADBE | 2004-10-05 | 25.559999465942383 | 0.6101112974122191 |
4581 | ADBE | 2004-10-06 | 25.834999084472656 | 1.0758983735375205 |
4582 | ADBE | 2004-10-07 | 25.524999618530273 | -1.1999205609753538 |
4583 | ADBE | 2004-10-08 | 24.864999771118164 | -2.5856997346749067 |
4584 | ADBE | 2004-10-11 | 25.469999313354492 | 2.433137131732699 |
4585 | ADBE | 2004-10-12 | 26.0049991607666 | 2.1005098619362617 |
4586 | ADBE | 2004-10-13 | 25.635000228881836 | -1.422799245627271 |
4587 | ADBE | 2004-10-14 | 25.6200008392334 | -0.05851136927839118 |
4588 | ADBE | 2004-10-15 | 25.739999771118164 | 0.4683798905307013 |
4589 | ADBE | 2004-10-18 | 26.53499984741211 | 3.0885784124442095 |
4590 | ADBE | 2004-10-19 | 26.774999618530273 | 0.9044649425222095 |
4591 | ADBE | 2004-10-20 | 26.834999084472656 | 0.2240876444340234 |
4592 | ADBE | 2004-10-21 | 27.25 | 1.5464912602418224 |
4593 | ADBE | 2004-10-22 | 26.8700008392334 | -1.3944923330884484 |
4594 | ADBE | 2004-10-25 | 26.885000228881836 | 0.055822066170296836 |
4595 | ADBE | 2004-10-26 | 26.860000610351562 | -0.09298723569812761 |
4596 | ADBE | 2004-10-27 | 27.989999771118164 | 4.2069960353281255 |
4597 | ADBE | 2004-10-28 | 27.7450008392334 | -0.8753088027445122 |
4598 | ADBE | 2004-10-29 | 28.014999389648438 | 0.9731430609050129 |
4599 | ADBE | 2004-11-01 | 28.170000076293945 | 0.553277494279647 |
4600 | ADBE | 2004-11-02 | 28.514999389648438 | 1.2247046944271034 |
4601 | ADBE | 2004-11-03 | 28.579999923706055 | 0.22795207942811757 |
4602 | ADBE | 2004-11-04 | 29.05500030517578 | 1.6620027387604486 |
4603 | ADBE | 2004-11-05 | 29.239999771118164 | 0.6367216107357132 |
4604 | ADBE | 2004-11-08 | 28.93000030517578 | -1.0601897003042593 |
4605 | ADBE | 2004-11-09 | 28.69499969482422 | -0.8123076663415052 |
4606 | ADBE | 2004-11-10 | 28.795000076293945 | 0.34849410187574037 |
4607 | ADBE | 2004-11-11 | 29.21500015258789 | 1.4585868212576125 |
4608 | ADBE | 2004-11-12 | 29.485000610351562 | 0.9241843448690057 |
4609 | ADBE | 2004-11-15 | 29.270000457763672 | -0.7291848334315731 |
4610 | ADBE | 2004-11-16 | 29.084999084472656 | -0.6320511458753453 |
4611 | ADBE | 2004-11-17 | 29.299999237060547 | 0.7392132004661933 |
4612 | ADBE | 2004-11-18 | 29.584999084472656 | 0.972695750283914 |
4613 | ADBE | 2004-11-19 | 28.90999984741211 | -2.2815590939626262 |
4614 | ADBE | 2004-11-22 | 29.729999542236328 | 2.8363877521695002 |
4615 | ADBE | 2004-11-23 | 30.334999084472656 | 2.0349799917649847 |
4616 | ADBE | 2004-11-24 | 30.434999465942383 | 0.32965348438369624 |
4617 | ADBE | 2004-11-26 | 30.329999923706055 | -0.34499603771580567 |
4618 | ADBE | 2004-11-29 | 30.3700008392334 | 0.131885643349694 |
4619 | ADBE | 2004-11-30 | 30.280000686645508 | -0.29634557161956065 |
4620 | ADBE | 2004-12-01 | 30.795000076293945 | 1.7007905481176921 |
4621 | ADBE | 2004-12-02 | 31.155000686645508 | 1.1690229240450378 |
4622 | ADBE | 2004-12-03 | 31.479999542236328 | 1.0431675443041577 |
4623 | ADBE | 2004-12-06 | 30.989999771118164 | -1.5565431329207513 |
4624 | ADBE | 2004-12-07 | 30.1299991607666 | -2.7750907283099147 |
4625 | ADBE | 2004-12-08 | 30.165000915527344 | 0.1161691196006398 |
4626 | ADBE | 2004-12-09 | 30.415000915527344 | 0.8287750452920184 |
4627 | ADBE | 2004-12-10 | 30.5 | 0.2794643495449112 |
4628 | ADBE | 2004-12-13 | 31.3799991607666 | 2.8852431500544284 |
4629 | ADBE | 2004-12-14 | 32.08000183105469 | 2.230728773132906 |
4630 | ADBE | 2004-12-15 | 31.325000762939453 | -2.3534944670245084 |
4631 | ADBE | 2004-12-16 | 30.55500030517578 | -2.4581019601271903 |
4632 | ADBE | 2004-12-17 | 30.225000381469727 | -1.0800193762398824 |
4633 | ADBE | 2004-12-20 | 30.389999389648438 | 0.5459024188461781 |
4634 | ADBE | 2004-12-21 | 30.5049991607666 | 0.37841320640938925 |
4635 | ADBE | 2004-12-22 | 31.030000686645508 | 1.7210343888621527 |
4636 | ADBE | 2004-12-23 | 31.309999465942383 | 0.9023486081241927 |
4637 | ADBE | 2004-12-27 | 31.155000686645508 | -0.49504561463016294 |
4638 | ADBE | 2004-12-28 | 31.854999542236328 | 2.2468266415120786 |
4639 | ADBE | 2004-12-29 | 31.625 | -0.7220202340024295 |
4640 | ADBE | 2004-12-30 | 31.59000015258789 | -0.11067145426754132 |
4641 | ADBE | 2004-12-31 | 31.3700008392334 | -0.6964207416645718 |
4642 | ADBE | 2005-01-03 | 30.844999313354492 | -1.6735782972065016 |
4643 | ADBE | 2005-01-04 | 30.030000686645508 | -2.642239082028852 |
4644 | ADBE | 2005-01-05 | 29.864999771118164 | -0.5494535855962268 |
4645 | ADBE | 2005-01-06 | 29.3700008392334 | -1.6574549997601884 |
4646 | ADBE | 2005-01-07 | 29.389999389648438 | 0.06809175976707493 |
4647 | ADBE | 2005-01-10 | 29.40999984741211 | 0.06805191622669682 |
4648 | ADBE | 2005-01-11 | 29.059999465942383 | -1.190072707533607 |
4649 | ADBE | 2005-01-12 | 29.489999771118164 | 1.479698255602968 |
4650 | ADBE | 2005-01-13 | 29.110000610351562 | -1.2885695616002169 |
4651 | ADBE | 2005-01-14 | 29.114999771118164 | 0.017173344767384968 |
4652 | ADBE | 2005-01-18 | 29.190000534057617 | 0.25760179814204864 |
4653 | ADBE | 2005-01-19 | 28.940000534057617 | -0.8564576753203879 |
4654 | ADBE | 2005-01-20 | 29.03499984741211 | 0.3282629979315166 |
4655 | ADBE | 2005-01-21 | 28.53499984741211 | -1.7220595923115312 |
4656 | ADBE | 2005-01-24 | 27.69499969482422 | -2.94375383591976 |
4657 | ADBE | 2005-01-25 | 27.790000915527344 | 0.3430266176203567 |
4658 | ADBE | 2005-01-26 | 28.0049991607666 | 0.7736532499325266 |
4659 | ADBE | 2005-01-27 | 28.084999084472656 | 0.2856630105460889 |
4660 | ADBE | 2005-01-28 | 27.739999771118164 | -1.2284113391523355 |
4661 | ADBE | 2005-01-31 | 28.450000762939453 | 2.5594844905532987 |
4662 | ADBE | 2005-02-01 | 28.950000762939453 | 1.7574691971584233 |
4663 | ADBE | 2005-02-02 | 31.145000457763672 | 7.582036742583309 |
4664 | ADBE | 2005-02-03 | 31.709999084472656 | 1.814090924401146 |
4665 | ADBE | 2005-02-04 | 31.9950008392334 | 0.8987756637946376 |
4666 | ADBE | 2005-02-07 | 31.760000228881836 | -0.7344916524065104 |
4667 | ADBE | 2005-02-08 | 31.850000381469727 | 0.2833757932597436 |
4668 | ADBE | 2005-02-09 | 31.295000076293945 | -1.7425441084097382 |
4669 | ADBE | 2005-02-10 | 31.34000015258789 | 0.14379318160804289 |
4670 | ADBE | 2005-02-11 | 31.850000381469727 | 1.6273140599832647 |
4671 | ADBE | 2005-02-14 | 31.735000610351562 | -0.36106678097583833 |
4672 | ADBE | 2005-02-15 | 32.45500183105469 | 2.2687922068867605 |
4673 | ADBE | 2005-02-16 | 32.29999923706055 | -0.4775923132003257 |
4674 | ADBE | 2005-02-17 | 31.53499984741211 | -2.368419218941309 |
4675 | ADBE | 2005-02-18 | 31.415000915527344 | -0.3805261850813424 |
4676 | ADBE | 2005-02-22 | 30.7549991607666 | -2.100912734446325 |
4677 | ADBE | 2005-02-23 | 30.875 | 0.39018319787984534 |
4678 | ADBE | 2005-02-24 | 30.69499969482422 | -0.5829969398405854 |
4679 | ADBE | 2005-02-25 | 30.71500015258789 | 0.06515868370262634 |
4680 | ADBE | 2005-02-28 | 30.875 | 0.5209176188092135 |
4681 | ADBE | 2005-03-01 | 31.170000076293945 | 0.9554658341504263 |
4682 | ADBE | 2005-03-02 | 31.174999237060547 | 0.016038372647941834 |
4683 | ADBE | 2005-03-03 | 31.174999237060547 | 0.0 |
4684 | ADBE | 2005-03-04 | 31.885000228881836 | 2.2774691554033666 |
4685 | ADBE | 2005-03-07 | 32.53499984741211 | 2.0385749219518523 |
4686 | ADBE | 2005-03-08 | 32.474998474121094 | -0.18442100375724024 |
4687 | ADBE | 2005-03-09 | 32.255001068115234 | -0.6774362320022043 |
4688 | ADBE | 2005-03-10 | 32.654998779296875 | 1.2401106741151136 |
4689 | ADBE | 2005-03-11 | 32.209999084472656 | -1.3627307042079817 |
4690 | ADBE | 2005-03-14 | 32.66999816894531 | 1.4281251088094749 |
4691 | ADBE | 2005-03-15 | 32.27000045776367 | -1.2243579234781254 |
4692 | ADBE | 2005-03-16 | 31.594999313354492 | -2.0917295780415346 |
4693 | ADBE | 2005-03-17 | 31.94499969482422 | 1.1077714482550682 |
4694 | ADBE | 2005-03-18 | 33.904998779296875 | 6.135542661439497 |
4695 | ADBE | 2005-03-21 | 33.349998474121094 | -1.6369276660014975 |
4696 | ADBE | 2005-03-22 | 33.18000030517578 | -0.509739660339803 |
4697 | ADBE | 2005-03-23 | 33.1349983215332 | -0.13562984698212155 |
4698 | ADBE | 2005-03-24 | 33.27000045776367 | 0.40743064152424235 |
4699 | ADBE | 2005-03-28 | 33.55500030517578 | 0.856627122004161 |
4700 | ADBE | 2005-03-29 | 33.11000061035156 | -1.3261799754940795 |
4701 | ADBE | 2005-03-30 | 33.8650016784668 | 2.2802810455980094 |
4702 | ADBE | 2005-03-31 | 33.584999084472656 | -0.8268199619555383 |
4703 | ADBE | 2005-04-01 | 33.380001068115234 | -0.6103856541481933 |
4704 | ADBE | 2005-04-04 | 33.290000915527344 | -0.26962297695628523 |
4705 | ADBE | 2005-04-05 | 33.42499923706055 | 0.40552213223350453 |
4706 | ADBE | 2005-04-06 | 34.04999923706055 | 1.8698579334805787 |
4707 | ADBE | 2005-04-07 | 34.19499969482422 | 0.4258457004775895 |
4708 | ADBE | 2005-04-08 | 33.630001068115234 | -1.652284344937438 |
4709 | ADBE | 2005-04-11 | 33.400001525878906 | -0.6839117898642888 |
4710 | ADBE | 2005-04-12 | 33.45000076293945 | 0.14969830771356385 |
4711 | ADBE | 2005-04-13 | 32.53499984741211 | -2.7354286835805097 |
4712 | ADBE | 2005-04-14 | 31.739999771118164 | -2.4435226064928983 |
4713 | ADBE | 2005-04-15 | 30.329999923706055 | -4.442343596659826 |
4714 | ADBE | 2005-04-18 | 27.385000228881836 | -9.709857244418895 |
4715 | ADBE | 2005-04-19 | 29.049999237060547 | 6.079967114342777 |
4716 | ADBE | 2005-04-20 | 28.625 | -1.462992248613737 |
4717 | ADBE | 2005-04-21 | 29.770000457763672 | 4.0000015991743965 |
4718 | ADBE | 2005-04-22 | 30.145000457763672 | 1.2596573538251388 |
4719 | ADBE | 2005-04-25 | 30.020000457763672 | -0.41466245845688254 |
4720 | ADBE | 2005-04-26 | 29.559999465942383 | -1.532315072641266 |
4721 | ADBE | 2005-04-27 | 29.225000381469727 | -1.1332851506260178 |
4722 | ADBE | 2005-04-28 | 29.235000610351562 | 0.034218062451008 |
4723 | ADBE | 2005-04-29 | 29.735000610351562 | 1.7102787397341723 |
4724 | ADBE | 2005-05-02 | 28.575000762939453 | -3.90112602522793 |
4725 | ADBE | 2005-05-03 | 28.645000457763672 | 0.24496830430535965 |
4726 | ADBE | 2005-05-04 | 28.774999618530273 | 0.4538284471605536 |
4727 | ADBE | 2005-05-05 | 28.459999084472656 | -1.094702131133185 |
4728 | ADBE | 2005-05-06 | 28.850000381469727 | 1.3703489442831618 |
4729 | ADBE | 2005-05-09 | 29.334999084472656 | 1.6811046675564212 |
4730 | ADBE | 2005-05-10 | 28.760000228881836 | -1.9601120625061585 |
4731 | ADBE | 2005-05-11 | 28.96500015258789 | 0.7127952784234948 |
4732 | ADBE | 2005-05-12 | 28.889999389648438 | -0.2589358278762277 |
4733 | ADBE | 2005-05-13 | 29.049999237060547 | 0.5538243364222373 |
4734 | ADBE | 2005-05-16 | 29.954999923706055 | 3.1153208620086748 |
4735 | ADBE | 2005-05-17 | 29.889999389648438 | -0.21699393831804414 |
4736 | ADBE | 2005-05-18 | 30.549999237060547 | 2.208095887886441 |
4737 | ADBE | 2005-05-19 | 31.059999465942383 | 1.6693952262465173 |
4738 | ADBE | 2005-05-20 | 31.114999771118164 | 0.1770776114664363 |
4739 | ADBE | 2005-05-23 | 31.360000610351562 | 0.7874042777940682 |
4740 | ADBE | 2005-05-24 | 32.41999816894531 | 3.3800941899339687 |
4741 | ADBE | 2005-05-25 | 32.7599983215332 | 1.0487358784417644 |
4742 | ADBE | 2005-05-26 | 33.099998474121094 | 1.0378515568006286 |
4743 | ADBE | 2005-05-27 | 33.16999816894531 | 0.2114794503055517 |
4744 | ADBE | 2005-05-31 | 33.119998931884766 | -0.1507363274664164 |
4745 | ADBE | 2005-06-01 | 33.18000030517578 | 0.18116357254243098 |
4746 | ADBE | 2005-06-02 | 33.09000015258789 | -0.2712481969864622 |
4747 | ADBE | 2005-06-03 | 32.540000915527344 | -1.6621312617840278 |
4748 | ADBE | 2005-06-06 | 32.45000076293945 | -0.27658312862844925 |
4749 | ADBE | 2005-06-07 | 32.2599983215332 | -0.5855236885641268 |
4750 | ADBE | 2005-06-08 | 32.2599983215332 | 0.0 |
4751 | ADBE | 2005-06-09 | 32.4900016784668 | 0.712967665531683 |
4752 | ADBE | 2005-06-10 | 31.1299991607666 | -4.18591088778415 |
4753 | ADBE | 2005-06-13 | 31.649999618530273 | 1.670415906785605 |
4754 | ADBE | 2005-06-14 | 31.979999542236328 | 1.0426537999477459 |
4755 | ADBE | 2005-06-15 | 32.0 | 0.06254051923064718 |
4756 | ADBE | 2005-06-16 | 32.40999984741211 | 1.2812495231628418 |
4757 | ADBE | 2005-06-17 | 31.34000015258789 | -3.301449243634158 |
4758 | ADBE | 2005-06-20 | 31.09000015258789 | -0.7977026125807307 |
4759 | ADBE | 2005-06-21 | 30.790000915527344 | -0.9649380366296811 |
4760 | ADBE | 2005-06-22 | 30.559999465942383 | -0.747000463611458 |
4761 | ADBE | 2005-06-23 | 30.049999237060547 | -1.668848945662471 |
4762 | ADBE | 2005-06-24 | 29.239999771118164 | -2.695505778726992 |
4763 | ADBE | 2005-06-27 | 28.84000015258789 | -1.367987762179712 |
4764 | ADBE | 2005-06-28 | 28.700000762939453 | -0.4854347742986209 |
4765 | ADBE | 2005-06-29 | 29.100000381469727 | 1.3937268567839167 |
4766 | ADBE | 2005-06-30 | 28.610000610351562 | -1.6838479886419067 |
4767 | ADBE | 2005-07-01 | 28.450000762939453 | -0.5592444739557889 |
4768 | ADBE | 2005-07-05 | 27.979999542236328 | -1.652025336025209 |
4769 | ADBE | 2005-07-06 | 26.920000076293945 | -3.788418453482434 |
4770 | ADBE | 2005-07-07 | 27.510000228881836 | 2.1916796096425495 |
4771 | ADBE | 2005-07-08 | 27.93000030517578 | 1.5267178218813626 |
4772 | ADBE | 2005-07-11 | 27.989999771118164 | 0.21482085673756313 |
4773 | ADBE | 2005-07-12 | 28.450000762939453 | 1.6434476440973178 |
4774 | ADBE | 2005-07-13 | 29.049999237060547 | 2.108957673219769 |
4775 | ADBE | 2005-07-14 | 29.1299991607666 | 0.2753870079417853 |
4776 | ADBE | 2005-07-15 | 28.899999618530273 | -0.7895624746398933 |
4777 | ADBE | 2005-07-18 | 28.84000015258789 | -0.20761061153755644 |
4778 | ADBE | 2005-07-19 | 29.309999465942383 | 1.629678609111651 |
4779 | ADBE | 2005-07-20 | 29.459999084472656 | 0.5117694345391222 |
4780 | ADBE | 2005-07-21 | 29.530000686645508 | 0.2376157649296884 |
4781 | ADBE | 2005-07-22 | 29.780000686645508 | 0.8465966616555409 |
4782 | ADBE | 2005-07-25 | 29.649999618530273 | -0.4365381635922261 |
4783 | ADBE | 2005-07-26 | 29.75 | 0.3372694190769243 |
4784 | ADBE | 2005-07-27 | 29.81999969482422 | 0.23529309184611158 |
4785 | ADBE | 2005-07-28 | 30.110000610351562 | 0.972504756858461 |
4786 | ADBE | 2005-07-29 | 29.639999389648438 | -1.5609472307401506 |
4787 | ADBE | 2005-08-01 | 29.459999084472656 | -0.6072884915059973 |
4788 | ADBE | 2005-08-02 | 28.6200008392334 | -2.851317961112876 |
4789 | ADBE | 2005-08-03 | 28.100000381469727 | -1.816912797049386 |
4790 | ADBE | 2005-08-04 | 27.030000686645508 | -3.8078280437669254 |
4791 | ADBE | 2005-08-05 | 27.100000381469727 | 0.2589703775287111 |
4792 | ADBE | 2005-08-08 | 26.739999771118164 | -1.3284155176533585 |
4793 | ADBE | 2005-08-09 | 26.56999969482422 | -0.6357519736315154 |
4794 | ADBE | 2005-08-10 | 25.90999984741211 | -2.4840039706160666 |
4795 | ADBE | 2005-08-11 | 26.690000534057617 | 3.0104233548400305 |
4796 | ADBE | 2005-08-12 | 26.84000015258789 | 0.5620068022811342 |
4797 | ADBE | 2005-08-15 | 26.850000381469727 | 0.03725867669517324 |
4798 | ADBE | 2005-08-16 | 26.18000030517578 | -2.495344755214002 |
4799 | ADBE | 2005-08-17 | 26.829999923706055 | 2.4828098202954063 |
4800 | ADBE | 2005-08-18 | 26.600000381469727 | -0.8572476440192212 |
4801 | ADBE | 2005-08-19 | 26.15999984741211 | -1.6541373223593392 |
4802 | ADBE | 2005-08-22 | 26.18000030517578 | 0.07645434969545395 |
4803 | ADBE | 2005-08-23 | 27.049999237060547 | 3.3231433221670548 |
4804 | ADBE | 2005-08-24 | 28.030000686645508 | 3.622925978653213 |
4805 | ADBE | 2005-08-25 | 27.59000015258789 | -1.5697485668177302 |
4806 | ADBE | 2005-08-26 | 27.530000686645508 | -0.21746816096611665 |
4807 | ADBE | 2005-08-29 | 27.299999237060547 | -0.8354574785627622 |
4808 | ADBE | 2005-08-30 | 27.1200008392334 | -0.6593348090017326 |
4809 | ADBE | 2005-08-31 | 27.040000915527344 | -0.29498496028924626 |
4810 | ADBE | 2005-09-01 | 26.829999923706055 | -0.7766308606176775 |
4811 | ADBE | 2005-09-02 | 26.639999389648438 | -0.708164497196806 |
4812 | ADBE | 2005-09-06 | 27.350000381469727 | 2.6651689492799946 |
4813 | ADBE | 2005-09-07 | 27.190000534057617 | -0.5850085747001077 |
4814 | ADBE | 2005-09-08 | 27.610000610351562 | 1.5446857964120486 |
4815 | ADBE | 2005-09-09 | 27.299999237060547 | -1.1227865499386813 |
4816 | ADBE | 2005-09-12 | 27.25 | -0.18314739361849908 |
4817 | ADBE | 2005-09-13 | 26.81999969482422 | -1.5779827712872674 |
4818 | ADBE | 2005-09-14 | 27.190000534057617 | 1.3795706317804468 |
4819 | ADBE | 2005-09-15 | 26.899999618530273 | -1.066571937591887 |
4820 | ADBE | 2005-09-16 | 29.43000030517578 | 9.405207146927609 |
4821 | ADBE | 2005-09-19 | 28.719999313354492 | -2.4125075924529393 |
4822 | ADBE | 2005-09-20 | 27.739999771118164 | -3.4122547551059257 |
4823 | ADBE | 2005-09-21 | 27.8700008392334 | 0.46864120110983176 |
4824 | ADBE | 2005-09-22 | 27.8799991607666 | 0.03587485192726447 |
4825 | ADBE | 2005-09-23 | 28.079999923706055 | 0.7173628728830872 |
4826 | ADBE | 2005-09-26 | 28.149999618530273 | 0.24928666315673365 |
4827 | ADBE | 2005-09-27 | 28.399999618530273 | 0.8880994791752528 |
4828 | ADBE | 2005-09-28 | 29.020000457763672 | 2.1831015759199657 |
4829 | ADBE | 2005-09-29 | 29.760000228881836 | 2.549964712079089 |
4830 | ADBE | 2005-09-30 | 29.850000381469727 | 0.3024198652409549 |
4831 | ADBE | 2005-10-03 | 30.600000381469727 | 2.5125627819609253 |
4832 | ADBE | 2005-10-04 | 29.940000534057617 | -2.1568622195566434 |
4833 | ADBE | 2005-10-05 | 29.280000686645508 | -2.204408268668334 |
4834 | ADBE | 2005-10-06 | 28.940000534057617 | -1.161202679694484 |
4835 | ADBE | 2005-10-07 | 29.149999618530273 | 0.7256360767012415 |
4836 | ADBE | 2005-10-10 | 29.09000015258789 | -0.20583007453709445 |
4837 | ADBE | 2005-10-11 | 28.59000015258789 | -1.718803703600258 |
4838 | ADBE | 2005-10-12 | 28.290000915527344 | -1.0493152691829932 |
4839 | ADBE | 2005-10-13 | 28.299999237060547 | 0.03534224535042263 |
4840 | ADBE | 2005-10-14 | 29.940000534057617 | 5.795057742790988 |
4841 | ADBE | 2005-10-17 | 30.389999389648438 | 1.503002162872158 |
4842 | ADBE | 2005-10-18 | 30.360000610351562 | -0.0987126683098749 |
4843 | ADBE | 2005-10-19 | 30.959999084472656 | 1.9762795192978855 |
4844 | ADBE | 2005-10-20 | 30.479999542236328 | -1.5503861641813277 |
4845 | ADBE | 2005-10-21 | 31.209999084472656 | 2.3950116574797287 |
4846 | ADBE | 2005-10-24 | 32.349998474121094 | 3.6526735760642914 |
4847 | ADBE | 2005-10-25 | 31.989999771118164 | -1.1128244821739797 |
4848 | ADBE | 2005-10-26 | 32.880001068115234 | 2.782123486604715 |
4849 | ADBE | 2005-10-27 | 31.790000915527344 | -3.3150855145345437 |
4850 | ADBE | 2005-10-28 | 32.310001373291016 | 1.6357359005601202 |
4851 | ADBE | 2005-10-31 | 32.25 | -0.18570526382154506 |
4852 | ADBE | 2005-11-01 | 32.79999923706055 | 1.705423990885424 |
4853 | ADBE | 2005-11-02 | 32.869998931884766 | 0.2134137086964527 |
4854 | ADBE | 2005-11-03 | 32.68000030517578 | -0.5780305229176053 |
4855 | ADBE | 2005-11-04 | 32.45000076293945 | -0.7037929623271766 |
4856 | ADBE | 2005-11-07 | 32.4900016784668 | 0.12326938239406449 |
4857 | ADBE | 2005-11-08 | 32.27000045776367 | -0.6771351472380283 |
4858 | ADBE | 2005-11-09 | 32.43000030517578 | 0.4958160679964241 |
4859 | ADBE | 2005-11-10 | 32.65999984741211 | 0.7092184399382306 |
4860 | ADBE | 2005-11-11 | 32.90999984741211 | 0.7654623428291485 |
4861 | ADBE | 2005-11-14 | 33.029998779296875 | 0.3646275674297872 |
4862 | ADBE | 2005-11-15 | 32.849998474121094 | -0.5449600721408543 |
4863 | ADBE | 2005-11-16 | 33.29999923706055 | 1.3698653998232668 |
4864 | ADBE | 2005-11-17 | 33.79999923706055 | 1.5015015359025385 |
4865 | ADBE | 2005-11-18 | 33.5 | -0.8875717273141515 |
4866 | ADBE | 2005-11-21 | 33.33000183105469 | -0.507457220732277 |
4867 | ADBE | 2005-11-22 | 33.459999084472656 | 0.3900307419030691 |
4868 | ADBE | 2005-11-23 | 33.86000061035156 | 1.1954618554204544 |
4869 | ADBE | 2005-11-25 | 33.90999984741211 | 0.14766460767652312 |
4870 | ADBE | 2005-11-28 | 33.209999084472656 | -2.0642900798859 |
4871 | ADBE | 2005-11-29 | 32.400001525878906 | -2.4390171060632904 |
4872 | ADBE | 2005-11-30 | 32.61000061035156 | 0.6481452919220532 |
4873 | ADBE | 2005-12-01 | 33.880001068115234 | 3.8945122170912505 |
4874 | ADBE | 2005-12-02 | 34.970001220703125 | 3.2172376570958727 |
4875 | ADBE | 2005-12-05 | 35.25 | 0.8006827838802355 |
4876 | ADBE | 2005-12-06 | 36.9900016784668 | 4.936174974373886 |
4877 | ADBE | 2005-12-07 | 36.470001220703125 | -1.405786521135477 |
4878 | ADBE | 2005-12-08 | 36.130001068115234 | -0.9322734883674189 |
4879 | ADBE | 2005-12-09 | 35.599998474121094 | -1.4669321293263593 |
4880 | ADBE | 2005-12-12 | 35.2599983215332 | -0.9550566493283674 |
4881 | ADBE | 2005-12-13 | 34.540000915527344 | -2.04196664855244 |
4882 | ADBE | 2005-12-14 | 34.52000045776367 | -0.05790520333970317 |
4883 | ADBE | 2005-12-15 | 34.93000030517578 | 1.1877168075758116 |
4884 | ADBE | 2005-12-16 | 38.81999969482422 | 11.13655698729563 |
4885 | ADBE | 2005-12-19 | 38.45000076293945 | -0.9531142060624442 |
4886 | ADBE | 2005-12-20 | 38.06999969482422 | -0.988299247269464 |
4887 | ADBE | 2005-12-21 | 37.45000076293945 | -1.628576140937188 |
4888 | ADBE | 2005-12-22 | 37.45000076293945 | 0.0 |
4889 | ADBE | 2005-12-23 | 37.11000061035156 | -0.907877558508241 |
4890 | ADBE | 2005-12-27 | 36.939998626708984 | -0.4581028856010194 |
4891 | ADBE | 2005-12-28 | 36.869998931884766 | -0.18949566168529053 |
4892 | ADBE | 2005-12-29 | 36.91999816894531 | 0.1356095430133264 |
4893 | ADBE | 2005-12-30 | 36.959999084472656 | 0.10834484699673297 |
4894 | ADBE | 2006-01-03 | 38.52000045776367 | 4.220783040945442 |
4895 | ADBE | 2006-01-04 | 38.41999816894531 | -0.25961133860320507 |
4896 | ADBE | 2006-01-05 | 38.06999969482422 | -0.910979934413414 |
4897 | ADBE | 2006-01-06 | 39.0 | 2.442869221515176 |
4898 | ADBE | 2006-01-09 | 38.380001068115234 | -1.5897408509865762 |
4899 | ADBE | 2006-01-10 | 38.61000061035156 | 0.5992692439693581 |
4900 | ADBE | 2006-01-11 | 39.33000183105469 | 1.864804996947056 |
4901 | ADBE | 2006-01-12 | 39.47999954223633 | 0.381382415963194 |
4902 | ADBE | 2006-01-13 | 38.84000015258789 | -1.6210724343189375 |
4903 | ADBE | 2006-01-17 | 39.439998626708984 | 1.5447952414107124 |
4904 | ADBE | 2006-01-18 | 39.72999954223633 | 0.7352964645666926 |
4905 | ADBE | 2006-01-19 | 40.459999084472656 | 1.8374013356337482 |
4906 | ADBE | 2006-01-20 | 38.43000030517578 | -5.017298134531911 |
4907 | ADBE | 2006-01-23 | 37.790000915527344 | -1.665363998350633 |
4908 | ADBE | 2006-01-24 | 39.130001068115234 | 3.5459119347025503 |
4909 | ADBE | 2006-01-25 | 38.959999084472656 | -0.4344543291645908 |
4910 | ADBE | 2006-01-26 | 38.77000045776367 | -0.4876761580436151 |
4911 | ADBE | 2006-01-27 | 40.08000183105469 | 3.3789047145308615 |
4912 | ADBE | 2006-01-30 | 39.349998474121094 | -1.8213655778028803 |
4913 | ADBE | 2006-01-31 | 39.72999954223633 | 0.9656952550205267 |
4914 | ADBE | 2006-02-01 | 40.5099983215332 | 1.9632489007901155 |
4915 | ADBE | 2006-02-02 | 39.38999938964844 | -2.764746922463901 |
4916 | ADBE | 2006-02-03 | 39.20000076293945 | -0.48235244897951723 |
4917 | ADBE | 2006-02-06 | 39.52000045776367 | 0.8163257362146625 |
4918 | ADBE | 2006-02-07 | 39.2599983215332 | -0.6579001346630586 |
4919 | ADBE | 2006-02-08 | 38.79999923706055 | -1.17167372424557 |
4920 | ADBE | 2006-02-09 | 38.119998931884766 | -1.7525781405847707 |
4921 | ADBE | 2006-02-10 | 38.689998626708984 | 1.4952773105863182 |
4922 | ADBE | 2006-02-13 | 38.189998626708984 | -1.2923236436995778 |
4923 | ADBE | 2006-02-14 | 38.130001068115234 | -0.15710280374765517 |
4924 | ADBE | 2006-02-15 | 37.650001525878906 | -1.2588500623927579 |
4925 | ADBE | 2006-02-16 | 38.58000183105469 | 2.470120232363171 |
4926 | ADBE | 2006-02-17 | 37.79999923706055 | -2.021779567066484 |
4927 | ADBE | 2006-02-21 | 38.099998474121094 | 0.793648791311119 |
4928 | ADBE | 2006-02-22 | 38.7599983215332 | 1.7322831334505295 |
4929 | ADBE | 2006-02-23 | 38.77000045776367 | 0.02580530614963994 |
4930 | ADBE | 2006-02-24 | 38.34000015258789 | -1.1091057521245729 |
4931 | ADBE | 2006-02-27 | 39.189998626708984 | 2.2170017494476113 |
4932 | ADBE | 2006-02-28 | 38.54999923706055 | -1.6330681604368902 |
4933 | ADBE | 2006-03-01 | 39.040000915527344 | 1.2710809031501347 |
4934 | ADBE | 2006-03-02 | 38.810001373291016 | -0.5891381578960186 |
4935 | ADBE | 2006-03-03 | 39.04999923706055 | 0.6183917940665085 |
4936 | ADBE | 2006-03-06 | 38.43000030517578 | -1.587705362350822 |
4937 | ADBE | 2006-03-07 | 38.11000061035156 | -0.832681999175322 |
4938 | ADBE | 2006-03-08 | 37.779998779296875 | -0.8659192489360645 |
4939 | ADBE | 2006-03-09 | 37.439998626708984 | -0.8999474949009434 |
4940 | ADBE | 2006-03-10 | 37.209999084472656 | -0.6143150391898056 |
4941 | ADBE | 2006-03-13 | 37.13999938964844 | -0.18812065720643645 |
4942 | ADBE | 2006-03-14 | 37.400001525878906 | 0.7000596136329973 |
4943 | ADBE | 2006-03-15 | 37.08000183105469 | -0.8556141223758917 |
4944 | ADBE | 2006-03-16 | 35.93000030517578 | -3.1014063351954113 |
4945 | ADBE | 2006-03-17 | 35.97999954223633 | 0.1391573521733136 |
4946 | ADBE | 2006-03-20 | 36.54999923706055 | 1.5842126238915233 |
4947 | ADBE | 2006-03-21 | 36.349998474121094 | -0.547197721242787 |
4948 | ADBE | 2006-03-22 | 36.619998931884766 | 0.7427798324555424 |
4949 | ADBE | 2006-03-23 | 36.33000183105469 | -0.7919090914488836 |
4950 | ADBE | 2006-03-24 | 36.4900016784668 | 0.4404069346215733 |
4951 | ADBE | 2006-03-27 | 35.790000915527344 | -1.918335792657777 |
4952 | ADBE | 2006-03-28 | 35.52000045776367 | -0.7544019303071137 |
4953 | ADBE | 2006-03-29 | 35.95000076293945 | 1.2105864291502177 |
4954 | ADBE | 2006-03-30 | 35.310001373291016 | -1.780248612145252 |
4955 | ADBE | 2006-03-31 | 34.95000076293945 | -1.0195428953561958 |
4956 | ADBE | 2006-04-03 | 35.70000076293945 | 2.1459226999367864 |
4957 | ADBE | 2006-04-04 | 36.209999084472656 | 1.428566696454081 |
4958 | ADBE | 2006-04-05 | 35.9900016784668 | -0.6075598220608547 |
4959 | ADBE | 2006-04-06 | 36.099998474121094 | 0.3056315379949215 |
4960 | ADBE | 2006-04-07 | 36.95000076293945 | 2.3545770768597096 |
4961 | ADBE | 2006-04-10 | 37.5 | 1.4884958747069632 |
4962 | ADBE | 2006-04-11 | 37.279998779296875 | -0.5866699218750049 |
4963 | ADBE | 2006-04-12 | 36.970001220703125 | -0.8315385427692279 |
4964 | ADBE | 2006-04-13 | 36.83000183105469 | -0.3786837571702284 |
4965 | ADBE | 2006-04-17 | 36.88999938964844 | 0.16290403369776385 |
4966 | ADBE | 2006-04-18 | 37.349998474121094 | 1.2469479319149324 |
4967 | ADBE | 2006-04-19 | 37.56999969482422 | 0.5890260500426958 |
4968 | ADBE | 2006-04-20 | 37.68000030517578 | 0.2927884249270152 |
4969 | ADBE | 2006-04-21 | 37.459999084472656 | -0.5838673538251182 |
4970 | ADBE | 2006-04-24 | 37.20000076293945 | -0.6940692148627803 |
4971 | ADBE | 2006-04-25 | 37.65999984741211 | 1.236556653329246 |
4972 | ADBE | 2006-04-26 | 38.150001525878906 | 1.3011197038028444 |
4973 | ADBE | 2006-04-27 | 39.45000076293945 | 3.4075994366047357 |
4974 | ADBE | 2006-04-28 | 39.20000076293945 | -0.6337135492145762 |
4975 | ADBE | 2006-05-01 | 38.16999816894531 | -2.6275575866006817 |
4976 | ADBE | 2006-05-02 | 38.349998474121094 | 0.4715753571144399 |
4977 | ADBE | 2006-05-03 | 35.060001373291016 | -8.578871529943333 |
4978 | ADBE | 2006-05-04 | 34.31999969482422 | -2.1106721320054977 |
4979 | ADBE | 2006-05-05 | 34.18000030517578 | -0.4079236331390512 |
4980 | ADBE | 2006-05-08 | 33.689998626708984 | -1.4335917907894125 |
4981 | ADBE | 2006-05-09 | 33.2400016784668 | -1.3356989212977788 |
4982 | ADBE | 2006-05-10 | 33.380001068115234 | 0.4211774445821659 |
4983 | ADBE | 2006-05-11 | 32.630001068115234 | -2.2468543319383083 |
4984 | ADBE | 2006-05-12 | 31.920000076293945 | -2.1759147060374295 |
4985 | ADBE | 2006-05-15 | 32.189998626708984 | 0.845860118326125 |
4986 | ADBE | 2006-05-16 | 32.29999923706055 | 0.3417229420453971 |
4987 | ADBE | 2006-05-17 | 31.200000762939453 | -3.405568111775592 |
4988 | ADBE | 2006-05-18 | 30.170000076293945 | -3.3012841713420116 |
4989 | ADBE | 2006-05-19 | 30.309999465942383 | 0.46403509875507787 |
4990 | ADBE | 2006-05-22 | 29.90999984741211 | -1.319695234504148 |
4991 | ADBE | 2006-05-23 | 29.020000457763672 | -2.975591421560786 |
4992 | ADBE | 2006-05-24 | 29.270000457763672 | 0.8614748313455545 |
4993 | ADBE | 2006-05-25 | 29.139999389648438 | -0.44414440069048267 |
4994 | ADBE | 2006-05-26 | 28.979999542236328 | -0.5490729264357785 |
4995 | ADBE | 2006-05-30 | 28.350000381469727 | -2.1739101819115647 |
4996 | ADBE | 2006-05-31 | 28.6299991607666 | 0.9876500018669798 |
4997 | ADBE | 2006-06-01 | 28.719999313354492 | 0.3143561132590733 |
4998 | ADBE | 2006-06-02 | 29.0 | 0.9749327762529347 |
4999 | ADBE | 2006-06-05 | 29.469999313354492 | 1.6206872874292788 |
5000 | ADBE | 2006-06-06 | 29.84000015258789 | 1.2555169591257132 |
5001 | ADBE | 2006-06-07 | 28.81999969482422 | -3.4182320795839938 |
5002 | ADBE | 2006-06-08 | 27.850000381469727 | -3.3657159043228413 |
5003 | ADBE | 2006-06-09 | 27.989999771118164 | 0.5026907997516039 |
5004 | ADBE | 2006-06-12 | 28.84000015258789 | 3.036800244445903 |
5005 | ADBE | 2006-06-13 | 28.979999542236328 | 0.485434774298632 |
5006 | ADBE | 2006-06-14 | 28.56999969482422 | -1.4147683018923551 |
5007 | ADBE | 2006-06-15 | 28.959999084472656 | 1.3650661316565893 |
5008 | ADBE | 2006-06-16 | 29.1200008392334 | 0.5524922645682384 |
5009 | ADBE | 2006-06-19 | 28.780000686645508 | -1.167582907929754 |
5010 | ADBE | 2006-06-20 | 29.530000686645508 | 2.6059763103063904 |
5011 | ADBE | 2006-06-21 | 29.8799991607666 | 1.1852301591018133 |
5012 | ADBE | 2006-06-22 | 30.790000915527344 | 3.045521353145153 |
5013 | ADBE | 2006-06-23 | 30.600000381469727 | -0.6170851848263492 |
5014 | ADBE | 2006-06-26 | 30.690000534057617 | 0.29411814204549636 |
5015 | ADBE | 2006-06-27 | 29.940000534057617 | -2.4437927238473045 |
5016 | ADBE | 2006-06-28 | 30.059999465942383 | 0.4007980285379853 |
5017 | ADBE | 2006-06-29 | 30.399999618530273 | 1.1310717186575614 |
5018 | ADBE | 2006-06-30 | 30.360000610351562 | -0.13157568644944773 |
5019 | ADBE | 2006-07-03 | 30.639999389648438 | 0.9222621003551756 |
5020 | ADBE | 2006-07-05 | 29.860000610351562 | -2.545687972697519 |
5021 | ADBE | 2006-07-06 | 29.59000015258789 | -0.9042212064458877 |
5022 | ADBE | 2006-07-07 | 29.420000076293945 | -0.5745186732588725 |
5023 | ADBE | 2006-07-10 | 29.260000228881836 | -0.5438472025737107 |
5024 | ADBE | 2006-07-11 | 29.549999237060547 | 0.9911107515729212 |
5025 | ADBE | 2006-07-12 | 28.559999465942383 | -3.350253119047608 |
5026 | ADBE | 2006-07-13 | 28.100000381469727 | -1.6106410821933093 |
5027 | ADBE | 2006-07-14 | 28.010000228881836 | -0.32028523617828597 |
5028 | ADBE | 2006-07-17 | 27.59000015258789 | -1.4994647371008307 |
5029 | ADBE | 2006-07-18 | 27.690000534057617 | 0.36245154373566457 |
5030 | ADBE | 2006-07-19 | 28.40999984741211 | 2.6002141548134627 |
5031 | ADBE | 2006-07-20 | 28.020000457763672 | -1.3727539308099002 |
5032 | ADBE | 2006-07-21 | 27.649999618530273 | -1.3204883411444768 |
5033 | ADBE | 2006-07-24 | 27.3799991607666 | -0.9764935316046941 |
5034 | ADBE | 2006-07-25 | 27.219999313354492 | -0.5843676125504627 |
5035 | ADBE | 2006-07-26 | 26.889999389648438 | -1.2123436151012412 |
5036 | ADBE | 2006-07-27 | 26.469999313354492 | -1.5619192481485467 |
5037 | ADBE | 2006-07-28 | 27.6299991607666 | 4.382319144326052 |
5038 | ADBE | 2006-07-31 | 28.510000228881836 | 3.1849478640766593 |
5039 | ADBE | 2006-08-01 | 28.34000015258789 | -0.596282269130699 |
5040 | ADBE | 2006-08-02 | 32.279998779296875 | 13.902606229694037 |
5041 | ADBE | 2006-08-03 | 32.529998779296875 | 0.7744733874040399 |
5042 | ADBE | 2006-08-04 | 31.719999313354492 | -2.490007673956296 |
5043 | ADBE | 2006-08-07 | 31.790000915527344 | 0.22068601414937383 |
5044 | ADBE | 2006-08-08 | 31.950000762939453 | 0.5033024309664569 |
5045 | ADBE | 2006-08-09 | 31.450000762939453 | -1.564945189547462 |
5046 | ADBE | 2006-08-10 | 32.20000076293945 | 2.38473762100444 |
5047 | ADBE | 2006-08-11 | 31.850000381469727 | -1.0869576806735948 |
5048 | ADBE | 2006-08-14 | 32.5099983215332 | 2.07220700834736 |
5049 | ADBE | 2006-08-15 | 33.95000076293945 | 4.4294140749077116 |
5050 | ADBE | 2006-08-16 | 33.9900016784668 | 0.11782301805132178 |
5051 | ADBE | 2006-08-17 | 34.0099983215332 | 0.05883095639585001 |
5052 | ADBE | 2006-08-18 | 34.06999969482422 | 0.17642274699267713 |
5053 | ADBE | 2006-08-21 | 33.18000030517578 | -2.6122670901686074 |
5054 | ADBE | 2006-08-22 | 32.779998779296875 | -1.2055500970459931 |
5055 | ADBE | 2006-08-23 | 32.40999984741211 | -1.128733818374783 |
5056 | ADBE | 2006-08-24 | 32.630001068115234 | 0.6788066082656696 |
5057 | ADBE | 2006-08-25 | 32.529998779296875 | -0.30647344635265084 |
5058 | ADBE | 2006-08-28 | 32.86000061035156 | 1.0144538685464388 |
5059 | ADBE | 2006-08-29 | 31.860000610351562 | -3.043213577071513 |
5060 | ADBE | 2006-08-30 | 32.04999923706055 | 0.5963547491184107 |
5061 | ADBE | 2006-08-31 | 32.439998626708984 | 1.2168467985405274 |
5062 | ADBE | 2006-09-01 | 32.33000183105469 | -0.33907768283236717 |
5063 | ADBE | 2006-09-05 | 32.66999816894531 | 1.0516434229336902 |
5064 | ADBE | 2006-09-06 | 32.720001220703125 | 0.15305495733191066 |
5065 | ADBE | 2006-09-07 | 31.5 | -3.728609948618178 |
5066 | ADBE | 2006-09-08 | 31.809999465942383 | 0.9841252887059726 |
5067 | ADBE | 2006-09-11 | 31.84000015258789 | 0.09431212558688173 |
5068 | ADBE | 2006-09-12 | 32.77000045776367 | 2.920855215825724 |
5069 | ADBE | 2006-09-13 | 33.529998779296875 | 2.319189230750074 |
5070 | ADBE | 2006-09-14 | 33.650001525878906 | 0.35789666254364416 |
5071 | ADBE | 2006-09-15 | 37.0 | 9.95541849097612 |
5072 | ADBE | 2006-09-18 | 37.5099983215332 | 1.3783738419816283 |
5073 | ADBE | 2006-09-19 | 37.34000015258789 | -0.45320761544188626 |
5074 | ADBE | 2006-09-20 | 37.70000076293945 | 0.9641151817901372 |
5075 | ADBE | 2006-09-21 | 37.400001525878906 | -0.795753928353915 |
5076 | ADBE | 2006-09-22 | 37.060001373291016 | -0.9090912799899931 |
5077 | ADBE | 2006-09-25 | 38.189998626708984 | 3.049102027913997 |
5078 | ADBE | 2006-09-26 | 37.66999816894531 | -1.3616142353039984 |
5079 | ADBE | 2006-09-27 | 38.060001373291016 | 1.0353151667185756 |
5080 | ADBE | 2006-09-28 | 38.33000183105469 | 0.709407377880833 |
5081 | ADBE | 2006-09-29 | 37.459999084472656 | -2.2697696452421257 |
5082 | ADBE | 2006-10-02 | 37.0 | -1.2279740942741424 |
5083 | ADBE | 2006-10-03 | 36.75 | -0.6756756756756799 |
5084 | ADBE | 2006-10-04 | 37.7599983215332 | 2.748294752471292 |
5085 | ADBE | 2006-10-05 | 38.18000030517578 | 1.1122934383264171 |
5086 | ADBE | 2006-10-06 | 38.150001525878906 | -0.07857197238630986 |
5087 | ADBE | 2006-10-09 | 37.38999938964844 | -1.9921418239391753 |
5088 | ADBE | 2006-10-10 | 37.77000045776367 | 1.0163173958768201 |
5089 | ADBE | 2006-10-11 | 37.119998931884766 | -1.7209465660604661 |
5090 | ADBE | 2006-10-12 | 38.209999084472656 | 2.936422909354186 |
5091 | ADBE | 2006-10-13 | 39.06999969482422 | 2.2507213581720364 |
5092 | ADBE | 2006-10-16 | 38.25 | -2.098796266263725 |
5093 | ADBE | 2006-10-17 | 38.119998931884766 | -0.3398720735038774 |
5094 | ADBE | 2006-10-18 | 38.529998779296875 | 1.0755505217739492 |
5095 | ADBE | 2006-10-19 | 38.4900016784668 | -0.10380768776865335 |
5096 | ADBE | 2006-10-20 | 38.20000076293945 | -0.7534447983398862 |
5097 | ADBE | 2006-10-23 | 38.58000183105469 | 0.9947671741512121 |
5098 | ADBE | 2006-10-24 | 38.09000015258789 | -1.2700924188976392 |
5099 | ADBE | 2006-10-25 | 38.939998626708984 | 2.2315528241428684 |
5100 | ADBE | 2006-10-26 | 39.36000061035156 | 1.0785875666531108 |
5101 | ADBE | 2006-10-27 | 38.56999969482422 | -2.007116116048979 |
5102 | ADBE | 2006-10-30 | 38.029998779296875 | -1.4000542385272707 |
5103 | ADBE | 2006-10-31 | 38.25 | 0.578493893675569 |
5104 | ADBE | 2006-11-01 | 37.7599983215332 | -1.2810501397824803 |
5105 | ADBE | 2006-11-02 | 37.65999984741211 | -0.26482647925348823 |
5106 | ADBE | 2006-11-03 | 37.75 | 0.23898075664510188 |
5107 | ADBE | 2006-11-06 | 38.540000915527344 | 2.0927176570260775 |
5108 | ADBE | 2006-11-07 | 39.61000061035156 | 2.776335416206832 |
5109 | ADBE | 2006-11-08 | 39.810001373291016 | 0.504924917590599 |
5110 | ADBE | 2006-11-09 | 39.689998626708984 | -0.3014386898829491 |
5111 | ADBE | 2006-11-10 | 39.40999984741211 | -0.7054643209497446 |
5112 | ADBE | 2006-11-13 | 40.09000015258789 | 1.7254511743430845 |
5113 | ADBE | 2006-11-14 | 40.5099983215332 | 1.0476382323440836 |
5114 | ADBE | 2006-11-15 | 41.38999938964844 | 2.1723058617049373 |
5115 | ADBE | 2006-11-16 | 41.849998474121094 | 1.1113773647160263 |
5116 | ADBE | 2006-11-17 | 41.45000076293945 | -0.9557890699302907 |
5117 | ADBE | 2006-11-20 | 41.310001373291016 | -0.3377548542136899 |
5118 | ADBE | 2006-11-21 | 42.54999923706055 | 3.001689233956917 |
5119 | ADBE | 2006-11-22 | 41.810001373291016 | -1.73912544544772 |
5120 | ADBE | 2006-11-24 | 41.540000915527344 | -0.6457795955399193 |
5121 | ADBE | 2006-11-27 | 40.220001220703125 | -3.1776592819737104 |
5122 | ADBE | 2006-11-28 | 39.90999984741211 | -0.7707642065695519 |
5123 | ADBE | 2006-11-29 | 40.0 | 0.2255077748233303 |
5124 | ADBE | 2006-11-30 | 40.15999984741211 | 0.3999996185302779 |
5125 | ADBE | 2006-12-01 | 39.349998474121094 | -2.0169356981290187 |
5126 | ADBE | 2006-12-04 | 39.290000915527344 | -0.15247156523578997 |
5127 | ADBE | 2006-12-05 | 39.150001525878906 | -0.35632320281547836 |
5128 | ADBE | 2006-12-06 | 38.540000915527344 | -1.5581113322520324 |
5129 | ADBE | 2006-12-07 | 37.75 | -2.0498206973551536 |
5130 | ADBE | 2006-12-08 | 38.880001068115234 | 2.9933803128880276 |
5131 | ADBE | 2006-12-11 | 39.97999954223633 | 2.8292141046857733 |
5132 | ADBE | 2006-12-12 | 39.970001220703125 | -0.025008308273344326 |
5133 | ADBE | 2006-12-13 | 40.29999923706055 | 0.825614226367577 |
5134 | ADBE | 2006-12-14 | 40.810001373291016 | 1.2655140096416329 |
5135 | ADBE | 2006-12-15 | 42.810001373291016 | 4.900759452826042 |
5136 | ADBE | 2006-12-18 | 41.290000915527344 | -3.550573251586009 |
5137 | ADBE | 2006-12-19 | 41.45000076293945 | 0.38750264922358113 |
5138 | ADBE | 2006-12-20 | 41.869998931884766 | 1.0132645626410586 |
5139 | ADBE | 2006-12-21 | 41.380001068115234 | -1.1702839175292912 |
5140 | ADBE | 2006-12-22 | 40.75 | -1.5224771673596482 |
5141 | ADBE | 2006-12-26 | 41.439998626708984 | 1.6932481637030206 |
5142 | ADBE | 2006-12-27 | 41.790000915527344 | 0.8446001457943497 |
5143 | ADBE | 2006-12-28 | 41.529998779296875 | -0.6221635092950262 |
5144 | ADBE | 2006-12-29 | 41.119998931884766 | -0.9872378027049211 |
5145 | ADBE | 2007-01-03 | 39.91999816894531 | -2.9182898689449233 |
5146 | ADBE | 2007-01-04 | 40.81999969482422 | 2.254512943788245 |
5147 | ADBE | 2007-01-05 | 40.619998931884766 | -0.4899577766650842 |
5148 | ADBE | 2007-01-08 | 40.45000076293945 | -0.41850855099819784 |
5149 | ADBE | 2007-01-09 | 39.630001068115234 | -2.0271932740617116 |
5150 | ADBE | 2007-01-10 | 39.220001220703125 | -1.0345693574608017 |
5151 | ADBE | 2007-01-11 | 39.880001068115234 | 1.682814448928971 |
5152 | ADBE | 2007-01-12 | 39.959999084472656 | 0.2005968260150759 |
5153 | ADBE | 2007-01-16 | 40.04999923706055 | 0.2252256122369678 |
5154 | ADBE | 2007-01-17 | 40.20000076293945 | 0.37453565227563157 |
5155 | ADBE | 2007-01-18 | 38.56999969482422 | -4.054728948209219 |
5156 | ADBE | 2007-01-19 | 38.400001525878906 | -0.4407523212091813 |
5157 | ADBE | 2007-01-22 | 37.83000183105469 | -1.4843741462876703 |
5158 | ADBE | 2007-01-23 | 37.52000045776367 | -0.8194590491310438 |
5159 | ADBE | 2007-01-24 | 39.689998626708984 | 5.7835771387798385 |
5160 | ADBE | 2007-01-25 | 39.130001068115234 | -1.4109286418994893 |
5161 | ADBE | 2007-01-26 | 39.2599983215332 | 0.3322188854318675 |
5162 | ADBE | 2007-01-29 | 39.349998474121094 | 0.22924135617836683 |
5163 | ADBE | 2007-01-30 | 39.0099983215332 | -0.8640410820129896 |
5164 | ADBE | 2007-01-31 | 38.869998931884766 | -0.3588807887006773 |
5165 | ADBE | 2007-02-01 | 38.7599983215332 | -0.28299617539050415 |
5166 | ADBE | 2007-02-02 | 38.970001220703125 | 0.5418031688955383 |
5167 | ADBE | 2007-02-05 | 38.439998626708984 | -1.3600271423973465 |
5168 | ADBE | 2007-02-06 | 38.459999084472656 | 0.05203032902756366 |
5169 | ADBE | 2007-02-07 | 38.150001525878906 | -0.8060259125666658 |
5170 | ADBE | 2007-02-08 | 38.04999923706055 | -0.26212918694256127 |
5171 | ADBE | 2007-02-09 | 37.68000030517578 | -0.9724019429792508 |
5172 | ADBE | 2007-02-12 | 38.09000015258789 | 1.0881099896270285 |
5173 | ADBE | 2007-02-13 | 38.43000030517578 | 0.8926231326486178 |
5174 | ADBE | 2007-02-14 | 38.599998474121094 | 0.442357969282714 |
5175 | ADBE | 2007-02-15 | 39.25 | 1.6839418434554831 |
5176 | ADBE | 2007-02-16 | 40.27000045776367 | 2.5987272809265605 |
5177 | ADBE | 2007-02-20 | 40.7400016784668 | 1.1671249450222243 |
5178 | ADBE | 2007-02-21 | 40.95000076293945 | 0.5154616490446795 |
5179 | ADBE | 2007-02-22 | 40.810001373291016 | -0.34187884503079635 |
5180 | ADBE | 2007-02-23 | 40.630001068115234 | -0.4410690985508947 |
5181 | ADBE | 2007-02-26 | 40.7400016784668 | 0.2707374045281208 |
5182 | ADBE | 2007-02-27 | 38.91999816894531 | -4.467362382273665 |
5183 | ADBE | 2007-02-28 | 39.25 | 0.8478978586335062 |
5184 | ADBE | 2007-03-01 | 39.2599983215332 | 0.0254734306578408 |
5185 | ADBE | 2007-03-02 | 38.65999984741211 | -1.5282692301899825 |
5186 | ADBE | 2007-03-05 | 38.52000045776367 | -0.36212982462753285 |
5187 | ADBE | 2007-03-06 | 39.040000915527344 | 1.3499492512567324 |
5188 | ADBE | 2007-03-07 | 38.7400016784668 | -0.7684406506794583 |
5189 | ADBE | 2007-03-08 | 39.08000183105469 | 0.8776461999403518 |
5190 | ADBE | 2007-03-09 | 39.16999816894531 | 0.23028744542972213 |
5191 | ADBE | 2007-03-12 | 39.63999938964844 | 1.199901053545993 |
5192 | ADBE | 2007-03-13 | 38.650001525878906 | -2.497471945037566 |
5193 | ADBE | 2007-03-14 | 39.29999923706055 | 1.6817533907377058 |
5194 | ADBE | 2007-03-15 | 38.619998931884766 | -1.7302807083378502 |
5195 | ADBE | 2007-03-16 | 39.16999816894531 | 1.4241306376796992 |
5196 | ADBE | 2007-03-19 | 40.2400016784668 | 2.7316914974221396 |
5197 | ADBE | 2007-03-20 | 40.7400016784668 | 1.242544679782065 |
5198 | ADBE | 2007-03-21 | 43.29999923706055 | 6.283744362108945 |
5199 | ADBE | 2007-03-22 | 42.86000061035156 | -1.0161631280870553 |
5200 | ADBE | 2007-03-23 | 42.790000915527344 | -0.1633217308151691 |
5201 | ADBE | 2007-03-26 | 43.15999984741211 | 0.864685496537354 |
5202 | ADBE | 2007-03-27 | 42.900001525878906 | -0.6024057517432846 |
5203 | ADBE | 2007-03-28 | 41.58000183105469 | -3.0769222561168097 |
5204 | ADBE | 2007-03-29 | 41.529998779296875 | -0.12025745443923208 |
5205 | ADBE | 2007-03-30 | 41.70000076293945 | 0.4093474323127788 |
5206 | ADBE | 2007-04-02 | 41.650001525878906 | -0.11990224495387336 |
5207 | ADBE | 2007-04-03 | 42.349998474121094 | 1.680664880185545 |
5208 | ADBE | 2007-04-04 | 42.70000076293945 | 0.8264517152987372 |
5209 | ADBE | 2007-04-05 | 42.61000061035156 | -0.21077318730636785 |
5210 | ADBE | 2007-04-09 | 42.70000076293945 | 0.21121837901598717 |
5211 | ADBE | 2007-04-10 | 43.0 | 0.7025743131155338 |
5212 | ADBE | 2007-04-11 | 42.099998474121094 | -2.0930268043695466 |
5213 | ADBE | 2007-04-12 | 42.400001525878906 | 0.7125963482925712 |
5214 | ADBE | 2007-04-13 | 41.63999938964844 | -1.7924578039616335 |
5215 | ADBE | 2007-04-16 | 42.400001525878906 | 1.8251732645783836 |
5216 | ADBE | 2007-04-17 | 43.0 | 1.4150906899257576 |
5217 | ADBE | 2007-04-18 | 42.970001220703125 | -0.06976460301598708 |
5218 | ADBE | 2007-04-19 | 42.38999938964844 | -1.3497831384171377 |
5219 | ADBE | 2007-04-20 | 42.13999938964844 | -0.5897617447502279 |
5220 | ADBE | 2007-04-23 | 42.15999984741211 | 0.0474619317829994 |
5221 | ADBE | 2007-04-24 | 42.5 | 0.806451977747713 |
5222 | ADBE | 2007-04-25 | 42.709999084472656 | 0.4941154928768343 |
5223 | ADBE | 2007-04-26 | 43.2599983215332 | 1.2877528654888337 |
5224 | ADBE | 2007-04-27 | 42.88999938964844 | -0.8552911378653327 |
5225 | ADBE | 2007-04-30 | 41.560001373291016 | -3.100951352959025 |
5226 | ADBE | 2007-05-01 | 41.72999954223633 | 0.409042741405119 |
5227 | ADBE | 2007-05-02 | 41.5099983215332 | -0.5272015890641302 |
5228 | ADBE | 2007-05-03 | 41.20000076293945 | -0.7468021467804786 |
5229 | ADBE | 2007-05-04 | 41.33000183105469 | 0.3155365672521393 |
5230 | ADBE | 2007-05-07 | 41.310001373291016 | -0.04839210471228039 |
5231 | ADBE | 2007-05-08 | 41.369998931884766 | 0.14523736770568618 |
5232 | ADBE | 2007-05-09 | 41.2599983215332 | -0.2658946415074248 |
5233 | ADBE | 2007-05-10 | 40.65999984741211 | -1.4541892838807025 |
5234 | ADBE | 2007-05-11 | 41.70000076293945 | 2.557798621323748 |
5235 | ADBE | 2007-05-14 | 41.810001373291016 | 0.263790427671462 |
5236 | ADBE | 2007-05-15 | 41.369998931884766 | -1.0523856181629543 |
5237 | ADBE | 2007-05-16 | 42.290000915527344 | 2.223838548213042 |
5238 | ADBE | 2007-05-17 | 42.41999816894531 | 0.3073947756057738 |
5239 | ADBE | 2007-05-18 | 43.59000015258789 | 2.758137751404033 |
5240 | ADBE | 2007-05-21 | 43.25 | -0.7799957591138162 |
5241 | ADBE | 2007-05-22 | 43.59000015258789 | 0.786127520434432 |
5242 | ADBE | 2007-05-23 | 43.22999954223633 | -0.8258788921573057 |
5243 | ADBE | 2007-05-24 | 41.9900016784668 | -2.8683735297244994 |
5244 | ADBE | 2007-05-25 | 42.380001068115234 | 0.9287910789687714 |
5245 | ADBE | 2007-05-29 | 42.869998931884766 | 1.1562006876356223 |
5246 | ADBE | 2007-05-30 | 43.220001220703125 | 0.8164270994605483 |
5247 | ADBE | 2007-05-31 | 44.060001373291016 | 1.943544953408094 |
5248 | ADBE | 2007-06-01 | 44.529998779296875 | 1.0667212695339767 |
5249 | ADBE | 2007-06-04 | 44.58000183105469 | 0.11229070992262447 |
5250 | ADBE | 2007-06-05 | 44.34000015258789 | -0.5383617510298366 |
5251 | ADBE | 2007-06-06 | 43.63999938964844 | -1.578711683650269 |
5252 | ADBE | 2007-06-07 | 42.720001220703125 | -2.108153487196285 |
5253 | ADBE | 2007-06-08 | 43.040000915527344 | 0.749062934645095 |
5254 | ADBE | 2007-06-11 | 42.9900016784668 | -0.11616922861753531 |
5255 | ADBE | 2007-06-12 | 42.72999954223633 | -0.6047967575695701 |
5256 | ADBE | 2007-06-13 | 44.11000061035156 | 3.2295836248516174 |
5257 | ADBE | 2007-06-14 | 43.959999084472656 | -0.3400623981032247 |
5258 | ADBE | 2007-06-15 | 42.75 | -2.7525002494825923 |
5259 | ADBE | 2007-06-18 | 42.66999816894531 | -0.18713878609283308 |
5260 | ADBE | 2007-06-19 | 42.47999954223633 | -0.44527451338692847 |
5261 | ADBE | 2007-06-20 | 41.369998931884766 | -2.61299581523754 |
5262 | ADBE | 2007-06-21 | 41.529998779296875 | 0.3867533273944401 |
5263 | ADBE | 2007-06-22 | 40.84000015258789 | -1.6614462966296872 |
5264 | ADBE | 2007-06-25 | 40.34000015258789 | -1.2242899072768876 |
5265 | ADBE | 2007-06-26 | 39.84000015258789 | -1.2394645466255017 |
5266 | ADBE | 2007-06-27 | 40.470001220703125 | 1.5813279761604404 |
5267 | ADBE | 2007-06-28 | 40.41999816894531 | -0.12355584445159495 |
5268 | ADBE | 2007-06-29 | 40.150001525878906 | -0.6679778706022876 |
5269 | ADBE | 2007-07-02 | 40.15999984741211 | 0.024902418812500215 |
5270 | ADBE | 2007-07-03 | 40.709999084472656 | 1.3695200178044598 |
5271 | ADBE | 2007-07-05 | 40.93000030517578 | 0.5404107729077179 |
5272 | ADBE | 2007-07-06 | 41.02000045776367 | 0.219887984160394 |
5273 | ADBE | 2007-07-09 | 40.720001220703125 | -0.7313486926199375 |
5274 | ADBE | 2007-07-10 | 40.36000061035156 | -0.8840879164034199 |
5275 | ADBE | 2007-07-11 | 40.84000015258789 | 1.1892951808162744 |
5276 | ADBE | 2007-07-12 | 41.54999923706055 | 1.7384894265914053 |
5277 | ADBE | 2007-07-13 | 41.18000030517578 | -0.8904908271448186 |
5278 | ADBE | 2007-07-16 | 41.060001373291016 | -0.2914009980463317 |
5279 | ADBE | 2007-07-17 | 41.459999084472656 | 0.9741785138902559 |
5280 | ADBE | 2007-07-18 | 41.40999984741211 | -0.12059632938890008 |
5281 | ADBE | 2007-07-19 | 42.20000076293945 | 1.9077539686992218 |
5282 | ADBE | 2007-07-20 | 41.63999938964844 | -1.3270174482622688 |
5283 | ADBE | 2007-07-23 | 42.36000061035156 | 1.7291095851507565 |
5284 | ADBE | 2007-07-24 | 41.779998779296875 | -1.3692205446119599 |
5285 | ADBE | 2007-07-25 | 41.720001220703125 | -0.14360354319464808 |
5286 | ADBE | 2007-07-26 | 41.189998626708984 | -1.2703801018374206 |
5287 | ADBE | 2007-07-27 | 40.38999938964844 | -1.9422171977005132 |
5288 | ADBE | 2007-07-30 | 40.88999938964844 | 1.2379301994447367 |
5289 | ADBE | 2007-07-31 | 40.290000915527344 | -1.467347720902601 |
5290 | ADBE | 2007-08-01 | 39.58000183105469 | -1.7622215645049288 |
5291 | ADBE | 2007-08-02 | 39.52000045776367 | -0.15159517563220204 |
5292 | ADBE | 2007-08-03 | 38.75 | -1.9483817025422234 |
5293 | ADBE | 2007-08-06 | 39.380001068115234 | 1.6258092080393194 |
5294 | ADBE | 2007-08-07 | 39.41999816894531 | 0.10156703845918269 |
5295 | ADBE | 2007-08-08 | 40.22999954223633 | 2.054798099734878 |
5296 | ADBE | 2007-08-09 | 40.75 | 1.2925688880949027 |
5297 | ADBE | 2007-08-10 | 41.060001373291016 | 0.760739566358315 |
5298 | ADBE | 2007-08-13 | 40.83000183105469 | -0.5601547358591641 |
5299 | ADBE | 2007-08-14 | 40.40999984741211 | -1.0286602126065358 |
5300 | ADBE | 2007-08-15 | 40.18000030517578 | -0.5691649173590774 |
5301 | ADBE | 2007-08-16 | 39.959999084472656 | -0.5475391215335246 |
5302 | ADBE | 2007-08-17 | 40.31999969482422 | 0.9009024489478712 |
5303 | ADBE | 2007-08-20 | 40.7400016784668 | 1.041671594299376 |
5304 | ADBE | 2007-08-21 | 40.130001068115234 | -1.4973013873830543 |
5305 | ADBE | 2007-08-22 | 40.77000045776367 | 1.5948152818688666 |
5306 | ADBE | 2007-08-23 | 40.599998474121094 | -0.4169781254201754 |
5307 | ADBE | 2007-08-24 | 40.40999984741211 | -0.4679769306643933 |
5308 | ADBE | 2007-08-27 | 40.810001373291016 | 0.989857776266545 |
5309 | ADBE | 2007-08-28 | 40.869998931884766 | 0.14701680121240734 |
5310 | ADBE | 2007-08-29 | 42.25 | 3.37656252552192 |
5311 | ADBE | 2007-08-30 | 42.220001220703125 | -0.07100302792160118 |
5312 | ADBE | 2007-08-31 | 42.75 | 1.2553263002678117 |
5313 | ADBE | 2007-09-04 | 43.45000076293945 | 1.6374286852384845 |
5314 | ADBE | 2007-09-05 | 43.75 | 0.690447023688967 |
5315 | ADBE | 2007-09-06 | 43.720001220703125 | -0.06856863839285188 |
5316 | ADBE | 2007-09-07 | 42.959999084472656 | -1.7383396958154163 |
5317 | ADBE | 2007-09-10 | 43.220001220703125 | 0.6052191382016181 |
5318 | ADBE | 2007-09-11 | 43.7400016784668 | 1.2031477165127535 |
5319 | ADBE | 2007-09-12 | 43.779998779296875 | 0.09144284246740408 |
5320 | ADBE | 2007-09-13 | 43.310001373291016 | -1.073543670878574 |
5321 | ADBE | 2007-09-14 | 43.40999984741211 | 0.23089002759246746 |
5322 | ADBE | 2007-09-17 | 43.060001373291016 | -0.8062623251586132 |
5323 | ADBE | 2007-09-18 | 43.709999084472656 | 1.509516234211783 |
5324 | ADBE | 2007-09-19 | 43.83000183105469 | 0.274543008683481 |
5325 | ADBE | 2007-09-20 | 42.79999923706055 | -2.349994412421763 |
5326 | ADBE | 2007-09-21 | 41.95000076293945 | -1.9859777786750077 |
5327 | ADBE | 2007-09-24 | 41.5 | -1.0727074010854487 |
5328 | ADBE | 2007-09-25 | 42.7400016784668 | 2.98795585172722 |
5329 | ADBE | 2007-09-26 | 43.40999984741211 | 1.5676138105602089 |
5330 | ADBE | 2007-09-27 | 43.45000076293945 | 0.09214677647535474 |
5331 | ADBE | 2007-09-28 | 43.65999984741211 | 0.48331203863125616 |
5332 | ADBE | 2007-10-01 | 44.0 | 0.7787451987543825 |
5333 | ADBE | 2007-10-02 | 44.22999954223633 | 0.5227262323552972 |
5334 | ADBE | 2007-10-03 | 43.97999954223633 | -0.565227227192866 |
5335 | ADBE | 2007-10-04 | 44.25 | 0.6139164633332417 |
5336 | ADBE | 2007-10-05 | 44.63999938964844 | 0.8813545528778333 |
5337 | ADBE | 2007-10-08 | 44.9900016784668 | 0.7840553172129283 |
5338 | ADBE | 2007-10-09 | 44.970001220703125 | -0.04445533900312437 |
5339 | ADBE | 2007-10-10 | 45.58000183105469 | 1.3564611825510386 |
5340 | ADBE | 2007-10-11 | 45.4900016784668 | -0.19745535097054345 |
5341 | ADBE | 2007-10-12 | 46.119998931884766 | 1.3849136737143386 |
5342 | ADBE | 2007-10-15 | 45.709999084472656 | -0.8889849455930077 |
5343 | ADBE | 2007-10-16 | 45.66999816894531 | -0.08751020855070069 |
5344 | ADBE | 2007-10-17 | 45.970001220703125 | 0.656893067190456 |
5345 | ADBE | 2007-10-18 | 47.11000061035156 | 2.4798767878540406 |
5346 | ADBE | 2007-10-19 | 46.27000045776367 | -1.7830612220440467 |
5347 | ADBE | 2007-10-22 | 47.119998931884766 | 1.8370401247283175 |
5348 | ADBE | 2007-10-23 | 47.75 | 1.337014181655527 |
5349 | ADBE | 2007-10-24 | 48.0 | 0.5235602094240788 |
5350 | ADBE | 2007-10-25 | 47.20000076293945 | -1.6666650772094727 |
5351 | ADBE | 2007-10-26 | 47.0 | -0.4237304231073047 |
5352 | ADBE | 2007-10-29 | 47.0 | 0.0 |
5353 | ADBE | 2007-10-30 | 47.54999923706055 | 1.1702111426820094 |
5354 | ADBE | 2007-10-31 | 47.900001525878906 | 0.7360721228898859 |
5355 | ADBE | 2007-11-01 | 46.91999816894531 | -2.0459359618269057 |
5356 | ADBE | 2007-11-02 | 47.880001068115234 | 2.046042064437481 |
5357 | ADBE | 2007-11-05 | 47.70000076293945 | -0.3759404786138343 |
5358 | ADBE | 2007-11-06 | 47.630001068115234 | -0.14674988198030148 |
5359 | ADBE | 2007-11-07 | 46.16999816894531 | -3.0653010002707815 |
5360 | ADBE | 2007-11-08 | 45.029998779296875 | -2.4691345784267793 |
5361 | ADBE | 2007-11-09 | 43.2400016784668 | -3.975121362101952 |
5362 | ADBE | 2007-11-12 | 42.189998626708984 | -2.4283140864925223 |
5363 | ADBE | 2007-11-13 | 40.86000061035156 | -3.15240118428316 |
5364 | ADBE | 2007-11-14 | 41.02000045776367 | 0.39158062903106305 |
5365 | ADBE | 2007-11-15 | 40.81999969482422 | -0.4875688949476875 |
5366 | ADBE | 2007-11-16 | 42.189998626708984 | 3.3561953506297426 |
5367 | ADBE | 2007-11-19 | 42.470001220703125 | 0.6636705454095004 |
5368 | ADBE | 2007-11-20 | 42.29999923706055 | -0.4002872115758449 |
5369 | ADBE | 2007-11-21 | 41.84000015258789 | -1.0874683044193367 |
5370 | ADBE | 2007-11-23 | 41.90999984741211 | 0.16730328529859229 |
5371 | ADBE | 2007-11-26 | 40.900001525878906 | -2.4099220358159257 |
5372 | ADBE | 2007-11-27 | 41.06999969482422 | 0.41564342934743426 |
5373 | ADBE | 2007-11-28 | 42.029998779296875 | 2.337470395924157 |
5374 | ADBE | 2007-11-29 | 42.75 | 1.7130650526161473 |
5375 | ADBE | 2007-11-30 | 42.13999938964844 | -1.4269020125182719 |
5376 | ADBE | 2007-12-03 | 42.689998626708984 | 1.3051714404999526 |
5377 | ADBE | 2007-12-04 | 43.31999969482422 | 1.4757579957406675 |
5378 | ADBE | 2007-12-05 | 43.900001525878906 | 1.338877735781674 |
5379 | ADBE | 2007-12-06 | 44.540000915527344 | 1.4578573289369068 |
5380 | ADBE | 2007-12-07 | 44.369998931884766 | -0.38168383508792036 |
5381 | ADBE | 2007-12-10 | 44.619998931884766 | 0.5634437818756499 |
5382 | ADBE | 2007-12-11 | 43.27000045776367 | -3.025545733835522 |
5383 | ADBE | 2007-12-12 | 43.540000915527344 | 0.6239899581864439 |
5384 | ADBE | 2007-12-13 | 43.900001525878906 | 0.8268272916438502 |
5385 | ADBE | 2007-12-14 | 42.11000061035156 | -4.077450690912032 |
5386 | ADBE | 2007-12-17 | 40.900001525878906 | -2.87342452371091 |
5387 | ADBE | 2007-12-18 | 42.029998779296875 | 2.762829367385189 |
5388 | ADBE | 2007-12-19 | 41.869998931884766 | -0.3806801143447114 |
5389 | ADBE | 2007-12-20 | 42.16999816894531 | 0.7165016592156848 |
5390 | ADBE | 2007-12-21 | 42.18000030517578 | 0.023718607220235555 |
5391 | ADBE | 2007-12-24 | 42.84000015258789 | 1.5647222442791708 |
5392 | ADBE | 2007-12-26 | 43.119998931884766 | 0.6535919194667894 |
5393 | ADBE | 2007-12-27 | 42.34000015258789 | -1.808902594197681 |
5394 | ADBE | 2007-12-28 | 42.93000030517578 | 1.3934816968861785 |
5395 | ADBE | 2007-12-31 | 42.72999954223633 | -0.46587645357025753 |
5396 | ADBE | 2008-01-02 | 41.709999084472656 | -2.38708277250379 |
5397 | ADBE | 2008-01-03 | 41.790000915527344 | 0.1918049216272255 |
5398 | ADBE | 2008-01-04 | 40.36000061035156 | -3.4218719163618294 |
5399 | ADBE | 2008-01-07 | 40.2400016784668 | -0.29732143228459185 |
5400 | ADBE | 2008-01-08 | 39.220001220703125 | -2.534792284339027 |
5401 | ADBE | 2008-01-09 | 39.459999084472656 | 0.6119272215699079 |
5402 | ADBE | 2008-01-10 | 39.25 | -0.5321821828305318 |
5403 | ADBE | 2008-01-11 | 38.04999923706055 | -3.057326784559111 |
5404 | ADBE | 2008-01-14 | 38.47999954223633 | 1.1300928089295725 |
5405 | ADBE | 2008-01-15 | 37.91999816894531 | -1.4553050414575663 |
5406 | ADBE | 2008-01-16 | 37.70000076293945 | -0.5801619636839228 |
5407 | ADBE | 2008-01-17 | 35.54999923706055 | -5.702921703896724 |
5408 | ADBE | 2008-01-18 | 35.33000183105469 | -0.6188394113283535 |
5409 | ADBE | 2008-01-22 | 34.0 | -3.7645110730949116 |
5410 | ADBE | 2008-01-23 | 34.349998474121094 | 1.0294072768267437 |
5411 | ADBE | 2008-01-24 | 34.63999938964844 | 0.844253066694689 |
5412 | ADBE | 2008-01-25 | 34.84000015258789 | 0.5773694181969935 |
5413 | ADBE | 2008-01-28 | 35.150001525878906 | 0.8897857977419932 |
5414 | ADBE | 2008-01-29 | 35.540000915527344 | 1.1095287986297997 |
5415 | ADBE | 2008-01-30 | 35.939998626708984 | 1.12548593381403 |
5416 | ADBE | 2008-01-31 | 34.93000030517578 | -2.810234724891214 |
5417 | ADBE | 2008-02-01 | 34.47999954223633 | -1.2882930403890436 |
5418 | ADBE | 2008-02-04 | 35.209999084472656 | 2.1171680740369903 |
5419 | ADBE | 2008-02-05 | 33.959999084472656 | -3.5501278969110817 |
5420 | ADBE | 2008-02-06 | 32.7599983215332 | -3.533571246437761 |
5421 | ADBE | 2008-02-07 | 32.619998931884766 | -0.427348586145726 |
5422 | ADBE | 2008-02-08 | 33.189998626708984 | 1.7473933583335155 |
5423 | ADBE | 2008-02-11 | 33.84000015258789 | 1.9584258896468532 |
5424 | ADBE | 2008-02-12 | 34.380001068115234 | 1.5957473791147425 |
5425 | ADBE | 2008-02-13 | 35.0 | 1.8033708918635538 |
5426 | ADBE | 2008-02-14 | 34.959999084472656 | -0.11428833007812722 |
5427 | ADBE | 2008-02-15 | 34.66999816894531 | -0.8295220913096313 |
5428 | ADBE | 2008-02-19 | 34.900001525878906 | 0.6634074677846824 |
5429 | ADBE | 2008-02-20 | 35.04999923706055 | 0.4297928499241266 |
5430 | ADBE | 2008-02-21 | 34.779998779296875 | -0.7703294255087534 |
5431 | ADBE | 2008-02-22 | 35.09000015258789 | 0.8913208285548979 |
5432 | ADBE | 2008-02-25 | 35.540000915527344 | 1.2824188115777568 |
5433 | ADBE | 2008-02-26 | 35.869998931884766 | 0.9285256270582964 |
5434 | ADBE | 2008-02-27 | 35.459999084472656 | -1.143016056930135 |
5435 | ADBE | 2008-02-28 | 35.34000015258789 | -0.3384064720331925 |
5436 | ADBE | 2008-02-29 | 33.650001525878906 | -4.782112675189754 |
5437 | ADBE | 2008-03-03 | 32.86000061035156 | -2.3476994939206297 |
5438 | ADBE | 2008-03-04 | 33.06999969482422 | 0.6390720650397697 |
5439 | ADBE | 2008-03-05 | 32.41999816894531 | -1.9655323008080927 |
5440 | ADBE | 2008-03-06 | 32.470001220703125 | 0.1542352084575649 |
5441 | ADBE | 2008-03-07 | 32.54999923706055 | 0.24637515660583809 |
5442 | ADBE | 2008-03-10 | 31.940000534057617 | -1.8740359978515864 |
5443 | ADBE | 2008-03-11 | 32.599998474121094 | 2.066367968152405 |
5444 | ADBE | 2008-03-12 | 33.34000015258789 | 2.2699439052251247 |
5445 | ADBE | 2008-03-13 | 33.29999923706055 | -0.11997875028275651 |
5446 | ADBE | 2008-03-14 | 32.61000061035156 | -2.0720679955483767 |
5447 | ADBE | 2008-03-17 | 30.790000915527344 | -5.581109048634869 |
5448 | ADBE | 2008-03-18 | 31.8799991607666 | 3.5401046210738363 |
5449 | ADBE | 2008-03-19 | 34.75 | 9.002512279753727 |
5450 | ADBE | 2008-03-20 | 34.45000076293945 | -0.8633071570087636 |
5451 | ADBE | 2008-03-24 | 36.099998474121094 | 4.789543322613432 |
5452 | ADBE | 2008-03-25 | 36.540000915527344 | 1.218843379513368 |
5453 | ADBE | 2008-03-26 | 37.20000076293945 | 1.8062392744266464 |
5454 | ADBE | 2008-03-27 | 35.68000030517578 | -4.0860226521231 |
5455 | ADBE | 2008-03-28 | 35.33000183105469 | -0.9809374190793418 |
5456 | ADBE | 2008-03-31 | 35.59000015258789 | 0.7359136939094846 |
5457 | ADBE | 2008-04-01 | 37.25 | 4.664231076974024 |
5458 | ADBE | 2008-04-02 | 36.5 | -2.0134228187919434 |
5459 | ADBE | 2008-04-03 | 37.0099983215332 | 1.3972556754334287 |
5460 | ADBE | 2008-04-04 | 36.970001220703125 | -0.10807106901922214 |
5461 | ADBE | 2008-04-07 | 36.91999816894531 | -0.135253043296657 |
5462 | ADBE | 2008-04-08 | 36.83000183105469 | -0.2437604072427213 |
5463 | ADBE | 2008-04-09 | 36.31999969482422 | -1.3847464319169278 |
5464 | ADBE | 2008-04-10 | 37.09000015258789 | 2.1200453310394662 |
5465 | ADBE | 2008-04-11 | 35.97999954223633 | -2.9927220430979506 |
5466 | ADBE | 2008-04-14 | 36.290000915527344 | 0.8615935998751434 |
5467 | ADBE | 2008-04-15 | 35.75 | -1.4880157120533255 |
5468 | ADBE | 2008-04-16 | 36.41999816894531 | 1.8741207522945835 |
5469 | ADBE | 2008-04-17 | 36.06999969482422 | -0.9610062924701901 |
5470 | ADBE | 2008-04-18 | 36.27000045776367 | 0.554479524900442 |
5471 | ADBE | 2008-04-21 | 36.65999984741211 | 1.0752671208333453 |
5472 | ADBE | 2008-04-22 | 36.16999816894531 | -1.3366112397880658 |
5473 | ADBE | 2008-04-23 | 36.83000183105469 | 1.824726833069179 |
5474 | ADBE | 2008-04-24 | 37.43000030517578 | 1.6291024824635736 |
5475 | ADBE | 2008-04-25 | 36.88999938964844 | -1.442695461193122 |
5476 | ADBE | 2008-04-28 | 37.18000030517578 | 0.7861233947559221 |
5477 | ADBE | 2008-04-29 | 37.7599983215332 | 1.5599731350101065 |
5478 | ADBE | 2008-04-30 | 37.290000915527344 | -1.2446965754705497 |
5479 | ADBE | 2008-05-01 | 39.0099983215332 | 4.612489578378276 |
5480 | ADBE | 2008-05-02 | 40.380001068115234 | 3.5119272123264933 |
5481 | ADBE | 2008-05-05 | 40.150001525878906 | -0.5695877566926022 |
5482 | ADBE | 2008-05-06 | 40.25 | 0.2490621925795855 |
5483 | ADBE | 2008-05-07 | 39.2400016784668 | -2.5093126000824917 |
5484 | ADBE | 2008-05-08 | 40.0 | 1.9367948242220878 |
5485 | ADBE | 2008-05-09 | 39.88999938964844 | -0.27500152587890403 |
5486 | ADBE | 2008-05-12 | 40.439998626708984 | 1.3787897856004205 |
5487 | ADBE | 2008-05-13 | 40.59000015258789 | 0.3709236670938809 |
5488 | ADBE | 2008-05-14 | 40.939998626708984 | 0.8622775875963606 |
5489 | ADBE | 2008-05-15 | 42.0 | 2.5891583020217324 |
5490 | ADBE | 2008-05-16 | 42.2599983215332 | 0.6190436226981122 |
5491 | ADBE | 2008-05-19 | 42.599998474121094 | 0.8045436963840302 |
5492 | ADBE | 2008-05-20 | 41.65999984741211 | -2.206569625301791 |
5493 | ADBE | 2008-05-21 | 40.95000076293945 | -1.7042704922543561 |
5494 | ADBE | 2008-05-22 | 41.400001525878906 | 1.0989029415274354 |
5495 | ADBE | 2008-05-23 | 41.25 | -0.36232251292344086 |
5496 | ADBE | 2008-05-27 | 41.9900016784668 | 1.7939434629498097 |
5497 | ADBE | 2008-05-28 | 42.84000015258789 | 2.024287783148604 |
5498 | ADBE | 2008-05-29 | 43.79999923706055 | 2.2408942134764853 |
5499 | ADBE | 2008-05-30 | 44.060001373291016 | 0.5936121935145477 |
5500 | ADBE | 2008-06-02 | 43.459999084472656 | -1.3617845440696663 |
5501 | ADBE | 2008-06-03 | 43.529998779296875 | 0.16106694960613677 |
5502 | ADBE | 2008-06-04 | 44.25 | 1.654034552938155 |
5503 | ADBE | 2008-06-05 | 43.88999938964844 | -0.8135607013594615 |
5504 | ADBE | 2008-06-06 | 42.29999923706055 | -3.6226934944157185 |
5505 | ADBE | 2008-06-09 | 42.470001220703125 | 0.4018959496661978 |
5506 | ADBE | 2008-06-10 | 41.7400016784668 | -1.7188592447707984 |
5507 | ADBE | 2008-06-11 | 40.77000045776367 | -2.3239127496334944 |
5508 | ADBE | 2008-06-12 | 40.9900016784668 | 0.5396154482044668 |
5509 | ADBE | 2008-06-13 | 42.709999084472656 | 4.196138901134572 |
5510 | ADBE | 2008-06-16 | 42.849998474121094 | 0.3277906641288908 |
5511 | ADBE | 2008-06-17 | 41.400001525878906 | -3.3838903147637267 |
5512 | ADBE | 2008-06-18 | 40.939998626708984 | -1.1111180729845516 |
5513 | ADBE | 2008-06-19 | 42.0 | 2.5891583020217324 |
5514 | ADBE | 2008-06-20 | 40.54999923706055 | -3.4523827689034614 |
5515 | ADBE | 2008-06-23 | 40.369998931884766 | -0.443897185110842 |
5516 | ADBE | 2008-06-24 | 41.380001068115234 | 2.5018631730325813 |
5517 | ADBE | 2008-06-25 | 42.34000015258789 | 2.3199590616066246 |
5518 | ADBE | 2008-06-26 | 40.83000183105469 | -3.566363524070293 |
5519 | ADBE | 2008-06-27 | 39.79999923706055 | -2.522661150631489 |
5520 | ADBE | 2008-06-30 | 39.38999938964844 | -1.0301503901294806 |
5521 | ADBE | 2008-07-01 | 40.380001068115234 | 2.5133325559963504 |
5522 | ADBE | 2008-07-02 | 39.810001373291016 | -1.4115891028895988 |
5523 | ADBE | 2008-07-03 | 40.38999938964844 | 1.4569153387333111 |
5524 | ADBE | 2008-07-07 | 39.720001220703125 | -1.6588219338201537 |
5525 | ADBE | 2008-07-08 | 39.63999938964844 | -0.20141447279963254 |
5526 | ADBE | 2008-07-09 | 38.22999954223633 | -3.5570127878970514 |
5527 | ADBE | 2008-07-10 | 39.61000061035156 | 3.609733415221772 |
5528 | ADBE | 2008-07-11 | 39.2400016784668 | -0.934104837625449 |
5529 | ADBE | 2008-07-14 | 38.380001068115234 | -2.1916426441528247 |
5530 | ADBE | 2008-07-15 | 39.83000183105469 | 3.778011262600156 |
5531 | ADBE | 2008-07-16 | 41.04999923706055 | 3.0630111722833364 |
5532 | ADBE | 2008-07-17 | 41.540000915527344 | 1.1936703716779018 |
5533 | ADBE | 2008-07-18 | 41.97999954223633 | 1.059216699594523 |
5534 | ADBE | 2008-07-21 | 41.15999984741211 | -1.9533103948684238 |
5535 | ADBE | 2008-07-22 | 40.29999923706055 | -2.0894086820693603 |
5536 | ADBE | 2008-07-23 | 41.81999969482422 | 3.7717133661031355 |
5537 | ADBE | 2008-07-24 | 40.720001220703125 | -2.6303167913634184 |
5538 | ADBE | 2008-07-25 | 40.900001525878906 | 0.44204395820170994 |
5539 | ADBE | 2008-07-28 | 39.959999084472656 | -2.298294392022149 |
5540 | ADBE | 2008-07-29 | 41.0099983215332 | 2.6276257785715185 |
5541 | ADBE | 2008-07-30 | 41.220001220703125 | 0.5120773171542803 |
5542 | ADBE | 2008-07-31 | 41.349998474121094 | 0.31537421050020775 |
5543 | ADBE | 2008-08-01 | 41.220001220703125 | -0.31438272845240034 |
5544 | ADBE | 2008-08-04 | 41.290000915527344 | 0.1698197301097215 |
5545 | ADBE | 2008-08-05 | 43.34000015258789 | 4.964880580299602 |
5546 | ADBE | 2008-08-06 | 43.529998779296875 | 0.43839092302735416 |
5547 | ADBE | 2008-08-07 | 43.220001220703125 | -0.7121469498896138 |
5548 | ADBE | 2008-08-08 | 45.150001525878906 | 4.465525799780123 |
5549 | ADBE | 2008-08-11 | 45.88999938964844 | 1.6389763870669594 |
5550 | ADBE | 2008-08-12 | 45.619998931884766 | -0.5883644832311297 |
5551 | ADBE | 2008-08-13 | 45.88999938964844 | 0.591846699003229 |
5552 | ADBE | 2008-08-14 | 45.36000061035156 | -1.154933071139741 |
5553 | ADBE | 2008-08-15 | 45.11000061035156 | -0.5511463770636493 |
5554 | ADBE | 2008-08-18 | 44.099998474121094 | -2.238976108545432 |
5555 | ADBE | 2008-08-19 | 43.72999954223633 | -0.8389998745734428 |
5556 | ADBE | 2008-08-20 | 44.279998779296875 | 1.257716082364313 |
5557 | ADBE | 2008-08-21 | 44.5099983215332 | 0.5194208414112778 |
5558 | ADBE | 2008-08-22 | 44.90999984741211 | 0.8986779172386328 |
5559 | ADBE | 2008-08-25 | 43.66999816894531 | -2.7610814577596843 |
5560 | ADBE | 2008-08-26 | 43.36000061035156 | -0.70986391479676 |
5561 | ADBE | 2008-08-27 | 44.150001525878906 | 1.8219578053666918 |
5562 | ADBE | 2008-08-28 | 44.310001373291016 | 0.36240054786480513 |
5563 | ADBE | 2008-08-29 | 42.83000183105469 | -3.340102677424961 |
5564 | ADBE | 2008-09-02 | 42.849998474121094 | 0.046688401147587655 |
5565 | ADBE | 2008-09-03 | 43.13999938964844 | 0.676781623930478 |
5566 | ADBE | 2008-09-04 | 42.189998626708984 | -2.2021343912383307 |
5567 | ADBE | 2008-09-05 | 40.90999984741211 | -3.033891493152485 |
5568 | ADBE | 2008-09-08 | 41.61000061035156 | 1.711074958568437 |
5569 | ADBE | 2008-09-09 | 40.790000915527344 | -1.9706793626439456 |
5570 | ADBE | 2008-09-10 | 40.72999954223633 | -0.147098239628074 |
5571 | ADBE | 2008-09-11 | 41.04999923706055 | 0.785660934006116 |
5572 | ADBE | 2008-09-12 | 40.470001220703125 | -1.412906278043946 |
5573 | ADBE | 2008-09-15 | 38.08000183105469 | -5.905607406865587 |
5574 | ADBE | 2008-09-16 | 38.13999938964844 | 0.15755660637815083 |
5575 | ADBE | 2008-09-17 | 36.22999954223633 | -5.007865437802028 |
5576 | ADBE | 2008-09-18 | 39.650001525878906 | 9.439696458333092 |
5577 | ADBE | 2008-09-19 | 40.939998626708984 | 3.2534604065226125 |
5578 | ADBE | 2008-09-22 | 39.22999954223633 | -4.176842066030417 |
5579 | ADBE | 2008-09-23 | 38.849998474121094 | -0.9686491780508732 |
5580 | ADBE | 2008-09-24 | 39.45000076293945 | 1.5444074964843013 |
5581 | ADBE | 2008-09-25 | 39.83000183105469 | 0.9632473023225341 |
5582 | ADBE | 2008-09-26 | 39.9900016784668 | 0.4017068542722546 |
5583 | ADBE | 2008-09-29 | 36.150001525878906 | -9.602400578681635 |
5584 | ADBE | 2008-09-30 | 39.470001220703125 | 9.18395450812779 |
5585 | ADBE | 2008-10-01 | 38.119998931884766 | -3.4203249228942134 |
5586 | ADBE | 2008-10-02 | 35.220001220703125 | -7.607549298108696 |
5587 | ADBE | 2008-10-03 | 33.689998626708984 | -4.344129872132907 |
5588 | ADBE | 2008-10-06 | 30.709999084472656 | -8.84535370646713 |
5589 | ADBE | 2008-10-07 | 28.690000534057617 | -6.577657475204468 |
5590 | ADBE | 2008-10-08 | 30.0 | 4.566048942338963 |
5591 | ADBE | 2008-10-09 | 27.989999771118164 | -6.700000762939451 |
5592 | ADBE | 2008-10-10 | 27.1200008392334 | -3.1082491568380943 |
5593 | ADBE | 2008-10-13 | 30.3799991607666 | 12.020642406533778 |
5594 | ADBE | 2008-10-14 | 29.200000762939453 | -3.88412913240308 |
5595 | ADBE | 2008-10-15 | 25.940000534057617 | -11.164384053782006 |
5596 | ADBE | 2008-10-16 | 27.690000534057617 | 6.746337563495253 |
5597 | ADBE | 2008-10-17 | 28.18000030517578 | 1.7695910497202094 |
5598 | ADBE | 2008-10-20 | 29.309999465942383 | 4.009933103368546 |
5599 | ADBE | 2008-10-21 | 27.59000015258789 | -5.868302097218036 |
5600 | ADBE | 2008-10-22 | 25.399999618530273 | -7.937660463739427 |
5601 | ADBE | 2008-10-23 | 24.969999313354492 | -1.6929146127312555 |
5602 | ADBE | 2008-10-24 | 23.889999389648438 | -4.325190041669114 |
5603 | ADBE | 2008-10-27 | 23.68000030517578 | -0.8790250725734583 |
5604 | ADBE | 2008-10-28 | 27.079999923706055 | 14.358106312131792 |
5605 | ADBE | 2008-10-29 | 26.799999237060547 | -1.0339759506439061 |
5606 | ADBE | 2008-10-30 | 26.860000610351562 | 0.22388572760869696 |
5607 | ADBE | 2008-10-31 | 26.639999389648438 | -0.8190663280116972 |
5608 | ADBE | 2008-11-03 | 27.15999984741211 | 1.95195371500545 |
5609 | ADBE | 2008-11-04 | 29.15999984741211 | 7.363770291738669 |
5610 | ADBE | 2008-11-05 | 27.219999313354492 | -6.652951111828587 |
5611 | ADBE | 2008-11-06 | 24.559999465942383 | -9.772225990127337 |
5612 | ADBE | 2008-11-07 | 24.59000015258789 | 0.12215263557766587 |
5613 | ADBE | 2008-11-10 | 24.93000030517578 | 1.382676496454227 |
5614 | ADBE | 2008-11-11 | 23.639999389648438 | -5.174492177039902 |
5615 | ADBE | 2008-11-12 | 21.889999389648438 | -7.402707466931224 |
5616 | ADBE | 2008-11-13 | 24.299999237060547 | 11.009593031563881 |
5617 | ADBE | 2008-11-14 | 22.34000015258789 | -8.06584010703758 |
5618 | ADBE | 2008-11-17 | 22.799999237060547 | 2.0590827275324353 |
5619 | ADBE | 2008-11-18 | 22.639999389648438 | -0.701753740202038 |
5620 | ADBE | 2008-11-19 | 21.6299991607666 | -4.461131873279256 |
5621 | ADBE | 2008-11-20 | 20.75 | -4.068419763800923 |
5622 | ADBE | 2008-11-21 | 21.3799991607666 | 3.036140533814957 |
5623 | ADBE | 2008-11-24 | 21.729999542236328 | 1.6370458148192712 |
5624 | ADBE | 2008-11-25 | 22.420000076293945 | 3.175336164717679 |
5625 | ADBE | 2008-11-26 | 23.350000381469727 | 4.14808341664159 |
5626 | ADBE | 2008-11-28 | 23.15999984741211 | -0.8137067706791123 |
5627 | ADBE | 2008-12-01 | 21.0 | -9.3264242730704 |
5628 | ADBE | 2008-12-02 | 22.0 | 4.761904761904767 |
5629 | ADBE | 2008-12-03 | 22.540000915527344 | 2.4545496160333746 |
5630 | ADBE | 2008-12-04 | 20.440000534057617 | -9.316771500320032 |
5631 | ADBE | 2008-12-05 | 21.65999984741211 | 5.968685330128531 |
5632 | ADBE | 2008-12-08 | 22.600000381469727 | 4.339799356784968 |
5633 | ADBE | 2008-12-09 | 22.889999389648438 | 1.283181430459135 |
5634 | ADBE | 2008-12-10 | 23.440000534057617 | 2.4028010444504755 |
5635 | ADBE | 2008-12-11 | 22.190000534057617 | -5.332764383617605 |
5636 | ADBE | 2008-12-12 | 22.43000030517578 | 1.08156721650281 |
5637 | ADBE | 2008-12-15 | 21.360000610351562 | -4.770395364539137 |
5638 | ADBE | 2008-12-16 | 22.31999969482422 | 4.49437760787057 |
5639 | ADBE | 2008-12-17 | 21.690000534057617 | -2.8225769237474108 |
5640 | ADBE | 2008-12-18 | 21.3799991607666 | -1.4292363561921206 |
5641 | ADBE | 2008-12-19 | 22.1299991607666 | 3.5079514941061873 |
5642 | ADBE | 2008-12-22 | 21.110000610351562 | -4.609121505179969 |
5643 | ADBE | 2008-12-23 | 20.969999313354492 | -0.663198924439723 |
5644 | ADBE | 2008-12-24 | 21.1299991607666 | 0.7629940517461797 |
5645 | ADBE | 2008-12-26 | 21.079999923706055 | -0.23662678204636745 |
5646 | ADBE | 2008-12-29 | 20.520000457763672 | -2.6565439656981216 |
5647 | ADBE | 2008-12-30 | 21.049999237060547 | 2.5828399974345606 |
5648 | ADBE | 2008-12-31 | 21.290000915527344 | 1.140150532852524 |
5649 | ADBE | 2009-01-02 | 23.020000457763672 | 8.125878195592717 |
5650 | ADBE | 2009-01-05 | 23.1299991607666 | 0.4778397081474983 |
5651 | ADBE | 2009-01-06 | 24.219999313354492 | 4.712495426444985 |
5652 | ADBE | 2009-01-07 | 24.229999542236328 | 0.04128913775947041 |
5653 | ADBE | 2009-01-08 | 24.290000915527344 | 0.24763258119928633 |
5654 | ADBE | 2009-01-09 | 24.010000228881836 | -1.152740535577823 |
5655 | ADBE | 2009-01-12 | 23.760000228881836 | -1.0412328097326395 |
5656 | ADBE | 2009-01-13 | 22.100000381469727 | -6.986531277025287 |
5657 | ADBE | 2009-01-14 | 21.110000610351562 | -4.479636896062011 |
5658 | ADBE | 2009-01-15 | 20.829999923706055 | -1.3263888135948476 |
5659 | ADBE | 2009-01-16 | 21.059999465942383 | 1.1041744746939308 |
5660 | ADBE | 2009-01-20 | 19.389999389648438 | -7.929725159749513 |
5661 | ADBE | 2009-01-21 | 20.959999084472656 | 8.09695587542092 |
5662 | ADBE | 2009-01-22 | 19.31999969482422 | -7.824424910702232 |
5663 | ADBE | 2009-01-23 | 19.700000762939453 | 1.9668792656194256 |
5664 | ADBE | 2009-01-26 | 19.93000030517578 | 1.1675103214666471 |
5665 | ADBE | 2009-01-27 | 20.110000610351562 | 0.9031625811317001 |
5666 | ADBE | 2009-01-28 | 20.889999389648438 | 3.8786611418369255 |
5667 | ADBE | 2009-01-29 | 20.049999237060547 | -4.021063557350479 |
5668 | ADBE | 2009-01-30 | 19.309999465942383 | -3.690772066217063 |
5669 | ADBE | 2009-02-02 | 19.579999923706055 | 1.39824166354785 |
5670 | ADBE | 2009-02-03 | 19.700000762939453 | 0.6128745643564137 |
5671 | ADBE | 2009-02-04 | 19.8799991607666 | 0.913697415513659 |
5672 | ADBE | 2009-02-05 | 20.90999984741211 | 5.1810901917854535 |
5673 | ADBE | 2009-02-06 | 21.700000762939453 | 3.7781010104843027 |
5674 | ADBE | 2009-02-09 | 21.420000076293945 | -1.2903256995442591 |
5675 | ADBE | 2009-02-10 | 20.479999542236328 | -4.388424513116318 |
5676 | ADBE | 2009-02-11 | 20.309999465942383 | -0.8300785160827329 |
5677 | ADBE | 2009-02-12 | 21.219999313354492 | 4.48055081900951 |
5678 | ADBE | 2009-02-13 | 21.100000381469727 | -0.5654992260496705 |
5679 | ADBE | 2009-02-17 | 20.399999618530273 | -3.3175391008722577 |
5680 | ADBE | 2009-02-18 | 20.389999389648438 | -0.04902073072958757 |
5681 | ADBE | 2009-02-19 | 19.540000915527344 | -4.168702793353784 |
5682 | ADBE | 2009-02-20 | 18.040000915527344 | -7.676560541038835 |
5683 | ADBE | 2009-02-23 | 17.09000015258789 | -5.266079349928255 |
5684 | ADBE | 2009-02-24 | 18.170000076293945 | 6.3194845761456175 |
5685 | ADBE | 2009-02-25 | 17.639999389648438 | -2.916899749147439 |
5686 | ADBE | 2009-02-26 | 16.700000762939453 | -5.32879058522302 |
5687 | ADBE | 2009-02-27 | 16.700000762939453 | 0.0 |
5688 | ADBE | 2009-03-02 | 16.040000915527344 | -3.9520947141318485 |
5689 | ADBE | 2009-03-03 | 15.979999542236328 | -0.3740733782186534 |
5690 | ADBE | 2009-03-04 | 16.31999969482422 | 2.127660590285041 |
5691 | ADBE | 2009-03-05 | 16.920000076293945 | 3.676472994420532 |
5692 | ADBE | 2009-03-06 | 17.15999984741211 | 1.4184383571866466 |
5693 | ADBE | 2009-03-09 | 16.780000686645508 | -2.21444734350571 |
5694 | ADBE | 2009-03-10 | 18.520000457763672 | 10.369485696761371 |
5695 | ADBE | 2009-03-11 | 18.6299991607666 | 0.5939454658966614 |
5696 | ADBE | 2009-03-12 | 19.43000030517578 | 4.294155557955803 |
5697 | ADBE | 2009-03-13 | 18.68000030517578 | -3.860010232733835 |
5698 | ADBE | 2009-03-16 | 18.450000762939453 | -1.2312609126275076 |
5699 | ADBE | 2009-03-17 | 19.1299991607666 | 3.6856280200977753 |
5700 | ADBE | 2009-03-18 | 21.350000381469727 | 11.604816090405734 |
5701 | ADBE | 2009-03-19 | 21.239999771118164 | -0.5152253320193645 |
5702 | ADBE | 2009-03-20 | 20.459999084472656 | -3.672319656547929 |
5703 | ADBE | 2009-03-23 | 22.690000534057617 | 10.899323310709907 |
5704 | ADBE | 2009-03-24 | 21.860000610351562 | -3.657998696210818 |
5705 | ADBE | 2009-03-25 | 22.100000381469727 | 1.097894622219342 |
5706 | ADBE | 2009-03-26 | 22.940000534057617 | 3.8009056022108023 |
5707 | ADBE | 2009-03-27 | 21.84000015258789 | -4.795119249612146 |
5708 | ADBE | 2009-03-30 | 20.81999969482422 | -4.670331733687327 |
5709 | ADBE | 2009-03-31 | 21.389999389648438 | 2.7377507357308817 |
5710 | ADBE | 2009-04-01 | 21.959999084472656 | 2.6647952832577815 |
5711 | ADBE | 2009-04-02 | 23.280000686645508 | 6.010936508217757 |
5712 | ADBE | 2009-04-03 | 24.15999984741211 | 3.7800650120745516 |
5713 | ADBE | 2009-04-06 | 23.190000534057617 | -4.014897845532861 |
5714 | ADBE | 2009-04-07 | 22.959999084472656 | -0.9918130413458681 |
5715 | ADBE | 2009-04-08 | 23.920000076293945 | 4.1811891554931035 |
5716 | ADBE | 2009-04-09 | 24.8700008392334 | 3.971575083233203 |
5717 | ADBE | 2009-04-13 | 24.719999313354492 | -0.6031424238726713 |
5718 | ADBE | 2009-04-14 | 24.010000228881836 | -2.872164660979959 |
5719 | ADBE | 2009-04-15 | 23.639999389648438 | -1.5410280537537124 |
5720 | ADBE | 2009-04-16 | 24.3799991607666 | 3.1302867606764817 |
5721 | ADBE | 2009-04-17 | 24.700000762939453 | 1.3125578883850464 |
5722 | ADBE | 2009-04-20 | 23.459999084472656 | -5.020249555325229 |
5723 | ADBE | 2009-04-21 | 23.75 | 1.2361505833104802 |
5724 | ADBE | 2009-04-22 | 24.15999984741211 | 1.7263151469983473 |
5725 | ADBE | 2009-04-23 | 24.479999542236328 | 1.3245020564786714 |
5726 | ADBE | 2009-04-24 | 26.420000076293945 | 7.9248389311056044 |
5727 | ADBE | 2009-04-27 | 26.139999389648438 | -1.0598057753101409 |
5728 | ADBE | 2009-04-28 | 25.700000762939453 | -1.6832388560928058 |
5729 | ADBE | 2009-04-29 | 26.75 | 4.085600022917868 |
5730 | ADBE | 2009-04-30 | 27.350000381469727 | 2.242992080260664 |
5731 | ADBE | 2009-05-01 | 27.459999084472656 | 0.40218903644861914 |
5732 | ADBE | 2009-05-04 | 26.690000534057617 | -2.804073474461388 |
5733 | ADBE | 2009-05-05 | 26.889999389648438 | 0.7493400209400924 |
5734 | ADBE | 2009-05-06 | 26.350000381469727 | -2.008177837246772 |
5735 | ADBE | 2009-05-07 | 25.6299991607666 | -2.7324524109284543 |
5736 | ADBE | 2009-05-08 | 25.420000076293945 | -0.8193487762345075 |
5737 | ADBE | 2009-05-11 | 26.149999618530273 | 2.8717527145765365 |
5738 | ADBE | 2009-05-12 | 25.989999771118164 | -0.6118541099279118 |
5739 | ADBE | 2009-05-13 | 25.170000076293945 | -3.15505849190294 |
5740 | ADBE | 2009-05-14 | 25.93000030517578 | 3.0194685203741134 |
5741 | ADBE | 2009-05-15 | 25.920000076293945 | -0.03856625053659801 |
5742 | ADBE | 2009-05-18 | 26.479999542236328 | 2.1604917603937457 |
5743 | ADBE | 2009-05-19 | 26.559999465942383 | 0.3021145207289466 |
5744 | ADBE | 2009-05-20 | 26.389999389648438 | -0.64006054108523 |
5745 | ADBE | 2009-05-21 | 26.06999969482422 | -1.2125793945631513 |
5746 | ADBE | 2009-05-22 | 26.479999542236328 | 1.5726883475702946 |
5747 | ADBE | 2009-05-26 | 27.889999389648438 | 5.324772929709165 |
5748 | ADBE | 2009-05-27 | 27.25 | -2.294727155447618 |
5749 | ADBE | 2009-05-28 | 27.540000915527344 | 1.0642235432196 |
5750 | ADBE | 2009-05-29 | 28.18000030517578 | 2.3238902264799854 |
5751 | ADBE | 2009-06-01 | 29.360000610351562 | 4.187367964503008 |
5752 | ADBE | 2009-06-02 | 29.59000015258789 | 0.7833771711681647 |
5753 | ADBE | 2009-06-03 | 29.059999465942383 | -1.7911479686124832 |
5754 | ADBE | 2009-06-04 | 29.440000534057617 | 1.3076430664102023 |
5755 | ADBE | 2009-06-05 | 29.979999542236328 | 1.83423572820256 |
5756 | ADBE | 2009-06-08 | 29.170000076293945 | -2.701799460674581 |
5757 | ADBE | 2009-06-09 | 29.770000457763672 | 2.0569090843346904 |
5758 | ADBE | 2009-06-10 | 30.170000076293945 | 1.3436332293571107 |
5759 | ADBE | 2009-06-11 | 30.399999618530273 | 0.7623451828130845 |
5760 | ADBE | 2009-06-12 | 30.149999618530273 | -0.8223684313720003 |
5761 | ADBE | 2009-06-15 | 28.81999969482422 | -4.411276751355686 |
5762 | ADBE | 2009-06-16 | 28.170000076293945 | -2.2553769098304532 |
5763 | ADBE | 2009-06-17 | 28.68000030517578 | 1.8104374423165925 |
5764 | ADBE | 2009-06-18 | 28.719999313354492 | 0.13946655422976129 |
5765 | ADBE | 2009-06-19 | 29.329999923706055 | 2.123957607714555 |
5766 | ADBE | 2009-06-22 | 27.309999465942383 | -6.887147845271557 |
5767 | ADBE | 2009-06-23 | 27.709999084472656 | 1.4646635897195948 |
5768 | ADBE | 2009-06-24 | 27.739999771118164 | 0.10826664610870118 |
5769 | ADBE | 2009-06-25 | 28.520000457763672 | 2.8118265792403285 |
5770 | ADBE | 2009-06-26 | 28.0 | -1.823283483230509 |
5771 | ADBE | 2009-06-29 | 28.6200008392334 | 2.2142887115478516 |
5772 | ADBE | 2009-06-30 | 28.299999237060547 | -1.1181047966084656 |
5773 | ADBE | 2009-07-01 | 28.65999984741211 | 1.2720869966671877 |
5774 | ADBE | 2009-07-02 | 27.639999389648438 | -3.5589688178444767 |
5775 | ADBE | 2009-07-06 | 27.15999984741211 | -1.7366119856576212 |
5776 | ADBE | 2009-07-07 | 26.34000015258789 | -3.019144695990672 |
5777 | ADBE | 2009-07-08 | 26.469999313354492 | 0.4935427487225308 |
5778 | ADBE | 2009-07-09 | 27.420000076293945 | 3.5889716191271903 |
5779 | ADBE | 2009-07-10 | 27.579999923706055 | 0.5835151238764436 |
5780 | ADBE | 2009-07-13 | 28.3700008392334 | 2.8643978162172123 |
5781 | ADBE | 2009-07-14 | 28.299999237060547 | -0.2467451536908083 |
5782 | ADBE | 2009-07-15 | 29.850000381469727 | 5.477035993624191 |
5783 | ADBE | 2009-07-16 | 30.8700008392334 | 3.4170869170134566 |
5784 | ADBE | 2009-07-17 | 31.020000457763672 | 0.4859074002344643 |
5785 | ADBE | 2009-07-20 | 31.209999084472656 | 0.6125036231630077 |
5786 | ADBE | 2009-07-21 | 31.260000228881836 | 0.16020873398248092 |
5787 | ADBE | 2009-07-22 | 31.34000015258789 | 0.2559178602696832 |
5788 | ADBE | 2009-07-23 | 32.310001373291016 | 3.0950900318455377 |
5789 | ADBE | 2009-07-24 | 32.630001068115234 | 0.9904044606099838 |
5790 | ADBE | 2009-07-27 | 32.61000061035156 | -0.06129468927053017 |
5791 | ADBE | 2009-07-28 | 32.33000183105469 | -0.8586285619632705 |
5792 | ADBE | 2009-07-29 | 32.060001373291016 | -0.8351390116666302 |
5793 | ADBE | 2009-07-30 | 32.279998779296875 | 0.6862052295142362 |
5794 | ADBE | 2009-07-31 | 32.41999816894531 | 0.4337032061420887 |
5795 | ADBE | 2009-08-03 | 32.68000030517578 | 0.8019807245995603 |
5796 | ADBE | 2009-08-04 | 33.0 | 0.9791912234882627 |
5797 | ADBE | 2009-08-05 | 32.0099983215332 | -3.0000050862630245 |
5798 | ADBE | 2009-08-06 | 32.41999816894531 | 1.2808493249320207 |
5799 | ADBE | 2009-08-07 | 33.220001220703125 | 2.4676221373884033 |
5800 | ADBE | 2009-08-10 | 32.81999969482422 | -1.2040984683336475 |
5801 | ADBE | 2009-08-11 | 31.920000076293945 | -2.7422292105389823 |
5802 | ADBE | 2009-08-12 | 33.040000915527344 | 3.5087745506153345 |
5803 | ADBE | 2009-08-13 | 33.43000030517578 | 1.1803855291818488 |
5804 | ADBE | 2009-08-14 | 32.27000045776367 | -3.4699366940553533 |
5805 | ADBE | 2009-08-17 | 31.209999084472656 | -3.2847888387184554 |
5806 | ADBE | 2009-08-18 | 31.719999313354492 | 1.6340924185914707 |
5807 | ADBE | 2009-08-19 | 31.719999313354492 | 0.0 |
5808 | ADBE | 2009-08-20 | 32.099998474121094 | 1.1979797257013702 |
5809 | ADBE | 2009-08-21 | 32.84000015258789 | 2.3053012886071755 |
5810 | ADBE | 2009-08-24 | 32.72999954223633 | -0.3349592260671552 |
5811 | ADBE | 2009-08-25 | 32.66999816894531 | -0.18332225520989454 |
5812 | ADBE | 2009-08-26 | 32.5099983215332 | -0.4897455046820265 |
5813 | ADBE | 2009-08-27 | 32.459999084472656 | -0.15379649228536296 |
5814 | ADBE | 2009-08-28 | 31.729999542236328 | -2.2489204030370025 |
5815 | ADBE | 2009-08-31 | 31.420000076293945 | -0.9769917126211669 |
5816 | ADBE | 2009-09-01 | 31.100000381469727 | -1.0184586061336653 |
5817 | ADBE | 2009-09-02 | 31.0 | -0.3215446310068537 |
5818 | ADBE | 2009-09-03 | 31.489999771118164 | 1.5806444229618188 |
5819 | ADBE | 2009-09-04 | 32.04999923706055 | 1.7783406478649733 |
5820 | ADBE | 2009-09-08 | 32.5099983215332 | 1.4352545879025902 |
5821 | ADBE | 2009-09-09 | 32.79999923706055 | 0.8920360827433749 |
5822 | ADBE | 2009-09-10 | 34.02000045776367 | 3.7195160032950536 |
5823 | ADBE | 2009-09-11 | 34.650001525878906 | 1.8518549666023398 |
5824 | ADBE | 2009-09-14 | 35.189998626708984 | 1.558433122800218 |
5825 | ADBE | 2009-09-15 | 35.619998931884766 | 1.2219389654917867 |
5826 | ADBE | 2009-09-16 | 33.349998474121094 | -6.372825732265008 |
5827 | ADBE | 2009-09-17 | 32.84000015258789 | -1.5292304193925244 |
5828 | ADBE | 2009-09-18 | 32.95000076293945 | 0.3349592260671663 |
5829 | ADBE | 2009-09-21 | 32.849998474121094 | -0.30349707588122055 |
5830 | ADBE | 2009-09-22 | 33.11000061035156 | 0.7914829476637353 |
5831 | ADBE | 2009-09-23 | 32.709999084472656 | -1.2080988175936502 |
5832 | ADBE | 2009-09-24 | 32.31999969482422 | -1.1922941013886135 |
5833 | ADBE | 2009-09-25 | 32.029998779296875 | -0.8972800688911708 |
5834 | ADBE | 2009-09-28 | 32.93000030517578 | 2.809870621851651 |
5835 | ADBE | 2009-09-29 | 32.68000030517578 | -0.7591861454088855 |
5836 | ADBE | 2009-09-30 | 33.040000915527344 | 1.1015930446443223 |
5837 | ADBE | 2009-10-01 | 32.18000030517578 | -2.6029073441925954 |
5838 | ADBE | 2009-10-02 | 32.349998474121094 | 0.5282727387605712 |
5839 | ADBE | 2009-10-05 | 32.54999923706055 | 0.6182404091902738 |
5840 | ADBE | 2009-10-06 | 33.5099983215332 | 2.949306012209152 |
5841 | ADBE | 2009-10-07 | 33.2599983215332 | -0.7460459937992714 |
5842 | ADBE | 2009-10-08 | 34.33000183105469 | 3.217088284784264 |
5843 | ADBE | 2009-10-09 | 34.63999938964844 | 0.90299313154516 |
5844 | ADBE | 2009-10-12 | 34.36000061035156 | -0.8083105780323674 |
5845 | ADBE | 2009-10-13 | 34.619998931884766 | 0.7566889316494185 |
5846 | ADBE | 2009-10-14 | 35.43000030517578 | 2.339692080536171 |
5847 | ADBE | 2009-10-15 | 35.75 | 0.9031885183965693 |
5848 | ADBE | 2009-10-16 | 35.66999816894531 | -0.22378134560752105 |
5849 | ADBE | 2009-10-19 | 35.650001525878906 | -0.056060118006440174 |
5850 | ADBE | 2009-10-20 | 35.40999984741211 | -0.6732164605731561 |
5851 | ADBE | 2009-10-21 | 34.810001373291016 | -1.6944322979570492 |
5852 | ADBE | 2009-10-22 | 35.16999816894531 | 1.034176332812553 |
5853 | ADBE | 2009-10-23 | 34.779998779296875 | -1.108897952666943 |
5854 | ADBE | 2009-10-26 | 34.45000076293945 | -0.9488154914883307 |
5855 | ADBE | 2009-10-27 | 33.95000076293945 | -1.4513787777267306 |
5856 | ADBE | 2009-10-28 | 32.83000183105469 | -3.298965851887048 |
5857 | ADBE | 2009-10-29 | 33.540000915527344 | 2.162653197908293 |
5858 | ADBE | 2009-10-30 | 32.939998626708984 | -1.788915540967051 |
5859 | ADBE | 2009-11-02 | 32.869998931884766 | -0.212506671956747 |
5860 | ADBE | 2009-11-03 | 33.0099983215332 | 0.42591844903479004 |
5861 | ADBE | 2009-11-04 | 33.86000061035156 | 2.5749843442551157 |
5862 | ADBE | 2009-11-05 | 34.70000076293945 | 2.480803713662927 |
5863 | ADBE | 2009-11-06 | 34.650001525878906 | -0.14409001717933245 |
5864 | ADBE | 2009-11-09 | 36.45000076293945 | 5.194802764196682 |
5865 | ADBE | 2009-11-10 | 36.599998474121094 | 0.41151634579428276 |
5866 | ADBE | 2009-11-11 | 35.91999816894531 | -1.857924408539502 |
5867 | ADBE | 2009-11-12 | 35.61000061035156 | -0.8630222004347377 |
5868 | ADBE | 2009-11-13 | 36.5099983215332 | 2.527373478673911 |
5869 | ADBE | 2009-11-16 | 36.810001373291016 | 0.8217010834012495 |
5870 | ADBE | 2009-11-17 | 36.900001525878906 | 0.24449918291280515 |
5871 | ADBE | 2009-11-18 | 36.59000015258789 | -0.8401120879997892 |
5872 | ADBE | 2009-11-19 | 36.11000061035156 | -1.3118325778481266 |
5873 | ADBE | 2009-11-20 | 35.810001373291016 | -0.8307926668230103 |
5874 | ADBE | 2009-11-23 | 36.439998626708984 | 1.7592773785478188 |
5875 | ADBE | 2009-11-24 | 35.95000076293945 | -1.3446703683747785 |
5876 | ADBE | 2009-11-25 | 36.16999816894531 | 0.6119538284757198 |
5877 | ADBE | 2009-11-27 | 35.380001068115234 | -2.1841225900540717 |
5878 | ADBE | 2009-11-30 | 35.08000183105469 | -0.847934505380521 |
5879 | ADBE | 2009-12-01 | 36.400001525878906 | 3.762826755771953 |
5880 | ADBE | 2009-12-02 | 36.5 | 0.2747210712340298 |
5881 | ADBE | 2009-12-03 | 36.0 | -1.3698630136986356 |
5882 | ADBE | 2009-12-04 | 36.5 | 1.388888888888884 |
5883 | ADBE | 2009-12-07 | 36.369998931884766 | -0.35616730990475354 |
5884 | ADBE | 2009-12-08 | 36.08000183105469 | -0.7973525140135274 |
5885 | ADBE | 2009-12-09 | 35.849998474121094 | -0.6374815556013269 |
5886 | ADBE | 2009-12-10 | 35.79999923706055 | -0.1394678917396308 |
5887 | ADBE | 2009-12-11 | 35.380001068115234 | -1.1731792678658093 |
5888 | ADBE | 2009-12-14 | 35.779998779296875 | 1.1305757464832977 |
5889 | ADBE | 2009-12-15 | 36.36000061035156 | 1.6210225009574142 |
5890 | ADBE | 2009-12-16 | 37.86000061035156 | 4.125412472003531 |
5891 | ADBE | 2009-12-17 | 37.0099983215332 | -2.2451195856186934 |
5892 | ADBE | 2009-12-18 | 37.34000015258789 | 0.8916558930581964 |
5893 | ADBE | 2009-12-21 | 37.279998779296875 | -0.16068926900327796 |
5894 | ADBE | 2009-12-22 | 37.34000015258789 | 0.16094789499923046 |
5895 | ADBE | 2009-12-23 | 36.93000030517578 | -1.0980177979021621 |
5896 | ADBE | 2009-12-24 | 37.16999816894531 | 0.6498723579373866 |
5897 | ADBE | 2009-12-28 | 37.189998626708984 | 0.0538080676592001 |
5898 | ADBE | 2009-12-29 | 37.209999084472656 | 0.053779130148479126 |
5899 | ADBE | 2009-12-30 | 37.18000030517578 | -0.08062020971506545 |
5900 | ADBE | 2009-12-31 | 36.779998779296875 | -1.075851324894217 |
5901 | ADBE | 2010-01-04 | 37.09000015258789 | 0.8428531364321756 |
5902 | ADBE | 2010-01-05 | 37.70000076293945 | 1.6446497919709424 |
5903 | ADBE | 2010-01-06 | 37.619998931884766 | -0.2122064441264726 |
5904 | ADBE | 2010-01-07 | 36.88999938964844 | -1.9404560418996186 |
5905 | ADBE | 2010-01-08 | 36.689998626708984 | -0.5421544219259999 |
5906 | ADBE | 2010-01-11 | 36.209999084472656 | -1.3082571823453404 |
5907 | ADBE | 2010-01-12 | 35.65999984741211 | -1.5189153575438596 |
5908 | ADBE | 2010-01-13 | 36.279998779296875 | 1.7386397491242933 |
5909 | ADBE | 2010-01-14 | 35.900001525878906 | -1.0474015055226937 |
5910 | ADBE | 2010-01-15 | 35.869998931884766 | -0.08357268166830911 |
5911 | ADBE | 2010-01-19 | 36.95000076293945 | 3.0108777898364414 |
5912 | ADBE | 2010-01-20 | 36.4900016784668 | -1.2449230716499282 |
5913 | ADBE | 2010-01-21 | 35.81999969482422 | -1.8361248364588412 |
5914 | ADBE | 2010-01-22 | 34.380001068115234 | -4.020096702895993 |
5915 | ADBE | 2010-01-25 | 34.15999984741211 | -0.6399104533686528 |
5916 | ADBE | 2010-01-26 | 33.939998626708984 | -0.6440316794081968 |
5917 | ADBE | 2010-01-27 | 33.13999938964844 | -2.357098613524955 |
5918 | ADBE | 2010-01-28 | 32.88999938964844 | -0.7543753910812967 |
5919 | ADBE | 2010-01-29 | 32.29999923706055 | -1.7938588128207256 |
5920 | ADBE | 2010-02-01 | 32.47999954223633 | 0.5572764997754387 |
5921 | ADBE | 2010-02-02 | 32.97999954223633 | 1.5394088886910628 |
5922 | ADBE | 2010-02-03 | 32.97999954223633 | 0.0 |
5923 | ADBE | 2010-02-04 | 32.2400016784668 | -2.2437776653751684 |
5924 | ADBE | 2010-02-05 | 32.77000045776367 | 1.6439167236484975 |
5925 | ADBE | 2010-02-08 | 32.04999923706055 | -2.197135217105395 |
5926 | ADBE | 2010-02-09 | 32.310001373291016 | 0.8112391339149205 |
5927 | ADBE | 2010-02-10 | 32.7599983215332 | 1.392748155727963 |
5928 | ADBE | 2010-02-11 | 32.63999938964844 | -0.3662971246426783 |
5929 | ADBE | 2010-02-12 | 31.450000762939453 | -3.645829194121808 |
5930 | ADBE | 2010-02-16 | 31.809999465942383 | 1.1446699340851962 |
5931 | ADBE | 2010-02-17 | 32.33000183105469 | 1.6347135298416138 |
5932 | ADBE | 2010-02-18 | 33.2400016784668 | 2.8147225359511197 |
5933 | ADBE | 2010-02-19 | 33.880001068115234 | 1.9253891616468621 |
5934 | ADBE | 2010-02-22 | 33.70000076293945 | -0.531287778928613 |
5935 | ADBE | 2010-02-23 | 33.439998626708984 | -0.7715196746119868 |
5936 | ADBE | 2010-02-24 | 34.54999923706055 | 3.3193799519626532 |
5937 | ADBE | 2010-02-25 | 34.560001373291016 | 0.028949743708639453 |
5938 | ADBE | 2010-02-26 | 34.650001525878906 | 0.26041709783450884 |
5939 | ADBE | 2010-03-01 | 34.88999938964844 | 0.6926344969719223 |
5940 | ADBE | 2010-03-02 | 34.7400016784668 | -0.42991606135178717 |
5941 | ADBE | 2010-03-03 | 34.81999969482422 | 0.2302763744741254 |
5942 | ADBE | 2010-03-04 | 34.939998626708984 | 0.3446264587492198 |
5943 | ADBE | 2010-03-05 | 35.15999984741211 | 0.6296543484548112 |
5944 | ADBE | 2010-03-08 | 35.060001373291016 | -0.28440976835912846 |
5945 | ADBE | 2010-03-09 | 35.119998931884766 | 0.17112822659344218 |
5946 | ADBE | 2010-03-10 | 35.150001525878906 | 0.08542880098696415 |
5947 | ADBE | 2010-03-11 | 35.220001220703125 | 0.19914563808107744 |
5948 | ADBE | 2010-03-12 | 35.15999984741211 | -0.17036164455254132 |
5949 | ADBE | 2010-03-15 | 35.4900016784668 | 0.9385717647520941 |
5950 | ADBE | 2010-03-16 | 35.02000045776367 | -1.3243200858688464 |
5951 | ADBE | 2010-03-17 | 35.4900016784668 | 1.342093702340108 |
5952 | ADBE | 2010-03-18 | 35.75 | 0.7325959685455796 |
5953 | ADBE | 2010-03-19 | 34.66999816894531 | -3.0209841428103124 |
5954 | ADBE | 2010-03-22 | 34.95000076293945 | 0.8076221770468628 |
5955 | ADBE | 2010-03-23 | 35.220001220703125 | 0.7725334817445084 |
5956 | ADBE | 2010-03-24 | 36.5099983215332 | 3.6626832939227416 |
5957 | ADBE | 2010-03-25 | 35.869998931884766 | -1.7529428076444864 |
5958 | ADBE | 2010-03-26 | 35.5099983215332 | -1.0036259299454842 |
5959 | ADBE | 2010-03-29 | 35.7400016784668 | 0.6477143559708853 |
5960 | ADBE | 2010-03-30 | 35.68000030517578 | -0.1678829615924915 |
5961 | ADBE | 2010-03-31 | 35.369998931884766 | -0.8688379221959974 |
5962 | ADBE | 2010-04-01 | 35.7400016784668 | 1.0460920490684256 |
5963 | ADBE | 2010-04-05 | 35.9900016784668 | 0.6994963297682899 |
5964 | ADBE | 2010-04-06 | 35.70000076293945 | -0.8057818894208424 |
5965 | ADBE | 2010-04-07 | 35.060001373291016 | -1.7927153388546335 |
5966 | ADBE | 2010-04-08 | 34.939998626708984 | -0.3422782141516145 |
5967 | ADBE | 2010-04-09 | 35.470001220703125 | 1.5168935742000622 |
5968 | ADBE | 2010-04-12 | 35.02000045776367 | -1.2686798631312057 |
5969 | ADBE | 2010-04-13 | 34.75 | -0.7709893039245075 |
5970 | ADBE | 2010-04-14 | 35.02000045776367 | 0.7769797345717144 |
5971 | ADBE | 2010-04-15 | 34.38999938964844 | -1.7989750424905249 |
5972 | ADBE | 2010-04-16 | 34.0 | -1.1340488414368188 |
5973 | ADBE | 2010-04-19 | 33.81999969482422 | -0.5294126622817141 |
5974 | ADBE | 2010-04-20 | 34.93000030517578 | 3.2820834428376244 |
5975 | ADBE | 2010-04-21 | 34.91999816894531 | -0.028634801440263757 |
5976 | ADBE | 2010-04-22 | 35.970001220703125 | 3.006881749185175 |
5977 | ADBE | 2010-04-23 | 36.25 | 0.7784230464126685 |
5978 | ADBE | 2010-04-26 | 36.150001525878906 | -0.2758578596444017 |
5979 | ADBE | 2010-04-27 | 35.34000015258789 | -2.2406676047057816 |
5980 | ADBE | 2010-04-28 | 35.470001220703125 | 0.3678581424842342 |
5981 | ADBE | 2010-04-29 | 34.959999084472656 | -1.4378407631201018 |
5982 | ADBE | 2010-04-30 | 33.599998474121094 | -3.8901620307982276 |
5983 | ADBE | 2010-05-03 | 33.59000015258789 | -0.02975691067635955 |
5984 | ADBE | 2010-05-04 | 33.13999938964844 | -1.3396866951332354 |
5985 | ADBE | 2010-05-05 | 32.959999084472656 | -0.5431512024469343 |
5986 | ADBE | 2010-05-06 | 32.4900016784668 | -1.4259630432674197 |
5987 | ADBE | 2010-05-07 | 32.41999816894531 | -0.21546169869199883 |
5988 | ADBE | 2010-05-10 | 34.279998779296875 | 5.737201466387587 |
5989 | ADBE | 2010-05-11 | 33.79999923706055 | -1.4002320867240514 |
5990 | ADBE | 2010-05-12 | 34.79999923706055 | 2.958579948438378 |
5991 | ADBE | 2010-05-13 | 34.40999984741211 | -1.120687925858066 |
5992 | ADBE | 2010-05-14 | 33.720001220703125 | -2.0052270554162144 |
5993 | ADBE | 2010-05-17 | 33.810001373291016 | 0.26690435744300967 |
5994 | ADBE | 2010-05-18 | 33.279998779296875 | -1.5675911637579198 |
5995 | ADBE | 2010-05-19 | 32.880001068115234 | -1.201916243550094 |
5996 | ADBE | 2010-05-20 | 31.739999771118164 | -3.467157116678332 |
5997 | ADBE | 2010-05-21 | 32.18000030517578 | 1.3862650826418577 |
5998 | ADBE | 2010-05-24 | 31.6299991607666 | -1.709139649450897 |
5999 | ADBE | 2010-05-25 | 31.549999237060547 | -0.252924204327154 |
6000 | ADBE | 2010-05-26 | 30.940000534057617 | -1.9334349215653468 |
6001 | ADBE | 2010-05-27 | 32.20000076293945 | 4.072398859511561 |
6002 | ADBE | 2010-05-28 | 32.08000183105469 | -0.3726674814954589 |
6003 | ADBE | 2010-06-01 | 32.130001068115234 | 0.15585796199095725 |
6004 | ADBE | 2010-06-02 | 32.939998626708984 | 2.52100072102881 |
6005 | ADBE | 2010-06-03 | 32.900001525878906 | -0.12142411201452319 |
6006 | ADBE | 2010-06-04 | 31.59000015258789 | -3.9817669073983986 |
6007 | ADBE | 2010-06-07 | 31.059999465942383 | -1.6777482877032845 |
6008 | ADBE | 2010-06-08 | 31.0 | -0.19317278484879408 |
6009 | ADBE | 2010-06-09 | 30.729999542236328 | -0.8709692185924878 |
6010 | ADBE | 2010-06-10 | 31.719999313354492 | 3.2216068528002184 |
6011 | ADBE | 2010-06-11 | 31.729999542236328 | 0.03152657344991372 |
6012 | ADBE | 2010-06-14 | 31.700000762939453 | -0.09454390081835573 |
6013 | ADBE | 2010-06-15 | 32.5099983215332 | 2.5551972842244197 |
6014 | ADBE | 2010-06-16 | 32.439998626708984 | -0.21531743598354192 |
6015 | ADBE | 2010-06-17 | 33.119998931884766 | 2.096178588046893 |
6016 | ADBE | 2010-06-18 | 33.52000045776367 | 1.2077341146705889 |
6017 | ADBE | 2010-06-21 | 33.130001068115234 | -1.1634826501266016 |
6018 | ADBE | 2010-06-22 | 32.7599983215332 | -1.1168208109058164 |
6019 | ADBE | 2010-06-23 | 30.3799991607666 | -7.264955075416546 |
6020 | ADBE | 2010-06-24 | 30.260000228881836 | -0.39499320342225586 |
6021 | ADBE | 2010-06-25 | 29.850000381469727 | -1.3549234775642294 |
6022 | ADBE | 2010-06-28 | 28.719999313354492 | -3.785598169763227 |
6023 | ADBE | 2010-06-29 | 26.899999618530273 | -6.337046442678496 |
6024 | ADBE | 2010-06-30 | 26.43000030517578 | -1.7472093681024758 |
6025 | ADBE | 2010-07-01 | 26.65999984741211 | 0.8702214891434856 |
6026 | ADBE | 2010-07-02 | 26.729999542236328 | 0.2625644982177766 |
6027 | ADBE | 2010-07-06 | 26.34000015258789 | -1.4590325339594368 |
6028 | ADBE | 2010-07-07 | 26.790000915527344 | 1.708431132621846 |
6029 | ADBE | 2010-07-08 | 26.850000381469727 | 0.22396216458360207 |
6030 | ADBE | 2010-07-09 | 27.200000762939453 | 1.3035395772704517 |
6031 | ADBE | 2010-07-12 | 27.09000015258789 | -0.4044139973019445 |
6032 | ADBE | 2010-07-13 | 28.110000610351562 | 3.765228689621214 |
6033 | ADBE | 2010-07-14 | 28.030000686645508 | -0.2845959515084262 |
6034 | ADBE | 2010-07-15 | 28.219999313354492 | 0.6778402499273195 |
6035 | ADBE | 2010-07-16 | 27.389999389648438 | -2.941176271798407 |
6036 | ADBE | 2010-07-19 | 27.670000076293945 | 1.0222734314894844 |
6037 | ADBE | 2010-07-20 | 27.8700008392334 | 0.7228072366750826 |
6038 | ADBE | 2010-07-21 | 27.670000076293945 | -0.717620225751503 |
6039 | ADBE | 2010-07-22 | 28.579999923706055 | 3.288759829790333 |
6040 | ADBE | 2010-07-23 | 29.229999542236328 | 2.2743163760162277 |
6041 | ADBE | 2010-07-26 | 29.170000076293945 | -0.20526673582627053 |
6042 | ADBE | 2010-07-27 | 29.219999313354492 | 0.17140636588883762 |
6043 | ADBE | 2010-07-28 | 28.690000534057617 | -1.8138220114695458 |
6044 | ADBE | 2010-07-29 | 28.700000762939453 | 0.03485614742309018 |
6045 | ADBE | 2010-07-30 | 28.719999313354492 | 0.06968135847877921 |
6046 | ADBE | 2010-08-02 | 29.600000381469727 | 3.064070644688499 |
6047 | ADBE | 2010-08-03 | 29.1200008392334 | -1.6216200542241155 |
6048 | ADBE | 2010-08-04 | 29.700000762939453 | 1.9917579223576842 |
6049 | ADBE | 2010-08-05 | 29.440000534057617 | -0.8754216235787871 |
6050 | ADBE | 2010-08-06 | 29.229999542236328 | -0.7133185734095049 |
6051 | ADBE | 2010-08-09 | 29.520000457763672 | 0.9921345195654352 |
6052 | ADBE | 2010-08-10 | 29.170000076293945 | -1.1856381302246088 |
6053 | ADBE | 2010-08-11 | 28.25 | -3.153925518984202 |
6054 | ADBE | 2010-08-12 | 28.079999923706055 | -0.6017701815714926 |
6055 | ADBE | 2010-08-13 | 28.010000228881836 | -0.24928666315673365 |
6056 | ADBE | 2010-08-16 | 27.360000610351562 | -2.3205984049226913 |
6057 | ADBE | 2010-08-17 | 27.959999084472656 | 2.192976830176252 |
6058 | ADBE | 2010-08-18 | 28.100000381469727 | 0.5007199627371284 |
6059 | ADBE | 2010-08-19 | 27.690000534057617 | -1.459074170271113 |
6060 | ADBE | 2010-08-20 | 27.920000076293945 | 0.8306231050932533 |
6061 | ADBE | 2010-08-23 | 27.81999969482422 | -0.35816755442860115 |
6062 | ADBE | 2010-08-24 | 27.93000030517578 | 0.39540119179810596 |
6063 | ADBE | 2010-08-25 | 27.479999542236328 | -1.6111734981114956 |
6064 | ADBE | 2010-08-26 | 27.3799991607666 | -0.36390241315698013 |
6065 | ADBE | 2010-08-27 | 27.979999542236328 | 2.191382030169975 |
6066 | ADBE | 2010-08-30 | 27.790000915527344 | -0.6790515718993362 |
6067 | ADBE | 2010-08-31 | 27.700000762939453 | -0.32385804110428573 |
6068 | ADBE | 2010-09-01 | 28.850000381469727 | 4.151623057241527 |
6069 | ADBE | 2010-09-02 | 29.420000076293945 | 1.975735484531671 |
6070 | ADBE | 2010-09-03 | 29.489999771118164 | 0.23793234072975178 |
6071 | ADBE | 2010-09-07 | 29.170000076293945 | -1.0851125714067322 |
6072 | ADBE | 2010-09-08 | 29.309999465942383 | 0.4799430554757178 |
6073 | ADBE | 2010-09-09 | 32.86000061035156 | 12.111911324100188 |
6074 | ADBE | 2010-09-10 | 32.20000076293945 | -2.008520496509658 |
6075 | ADBE | 2010-09-13 | 32.2400016784668 | 0.12422644279370676 |
6076 | ADBE | 2010-09-14 | 32.470001220703125 | 0.7133980467189271 |
6077 | ADBE | 2010-09-15 | 32.7599983215332 | 0.8931231596171818 |
6078 | ADBE | 2010-09-16 | 32.849998474121094 | 0.27472575457592185 |
6079 | ADBE | 2010-09-17 | 32.779998779296875 | -0.2130888830310429 |
6080 | ADBE | 2010-09-20 | 33.11000061035156 | 1.0067170327752173 |
6081 | ADBE | 2010-09-21 | 32.939998626708984 | -0.5134460299267674 |
6082 | ADBE | 2010-09-22 | 26.670000076293945 | -19.03460477175336 |
6083 | ADBE | 2010-09-23 | 26.40999984741211 | -0.9748789956432802 |
6084 | ADBE | 2010-09-24 | 26.8799991607666 | 1.7796263387731326 |
6085 | ADBE | 2010-09-27 | 26.8799991607666 | 0.0 |
6086 | ADBE | 2010-09-28 | 26.280000686645508 | -2.23213725020065 |
6087 | ADBE | 2010-09-29 | 26.040000915527344 | -0.91324111433575 |
6088 | ADBE | 2010-09-30 | 26.149999618530273 | 0.4224220396910061 |
6089 | ADBE | 2010-10-01 | 26.270000457763672 | 0.4588942293840992 |
6090 | ADBE | 2010-10-04 | 25.600000381469727 | -2.5504380076854405 |
6091 | ADBE | 2010-10-05 | 25.770000457763672 | 0.6640627881279171 |
6092 | ADBE | 2010-10-06 | 25.729999542236328 | -0.15522279711598364 |
6093 | ADBE | 2010-10-07 | 28.690000534057617 | 11.504084898883837 |
6094 | ADBE | 2010-10-08 | 26.989999771118164 | -5.925412099318017 |
6095 | ADBE | 2010-10-11 | 27.25 | 0.9633206042486187 |
6096 | ADBE | 2010-10-12 | 27.65999984741211 | 1.5045865960077398 |
6097 | ADBE | 2010-10-13 | 27.709999084472656 | 0.18076369246700086 |
6098 | ADBE | 2010-10-14 | 27.489999771118164 | -0.7939347550457665 |
6099 | ADBE | 2010-10-15 | 28.079999923706055 | 2.146235567479926 |
6100 | ADBE | 2010-10-18 | 28.059999465942383 | -0.07122670163109968 |
6101 | ADBE | 2010-10-19 | 27.579999923706055 | -1.7106185009694075 |
6102 | ADBE | 2010-10-20 | 28.209999084472656 | 2.284260922804049 |
6103 | ADBE | 2010-10-21 | 27.700000762939453 | -1.8078636585774133 |
6104 | ADBE | 2010-10-22 | 28.209999084472656 | 1.8411491244994638 |
6105 | ADBE | 2010-10-25 | 28.200000762939453 | -0.03544247379542176 |
6106 | ADBE | 2010-10-26 | 28.139999389648438 | -0.21277082151667237 |
6107 | ADBE | 2010-10-27 | 28.170000076293945 | 0.10661225051959988 |
6108 | ADBE | 2010-10-28 | 28.100000381469727 | -0.2484902187952942 |
6109 | ADBE | 2010-10-29 | 28.149999618530273 | 0.17793322555794688 |
6110 | ADBE | 2010-11-01 | 28.219999313354492 | 0.248666770063255 |
6111 | ADBE | 2010-11-02 | 29.020000457763672 | 2.834873011604211 |
6112 | ADBE | 2010-11-03 | 28.799999237060547 | -0.758102058004162 |
6113 | ADBE | 2010-11-04 | 29.459999084472656 | 2.2916661975560304 |
6114 | ADBE | 2010-11-05 | 29.139999389648438 | -1.0862175993511136 |
6115 | ADBE | 2010-11-08 | 29.290000915527344 | 0.514761595815938 |
6116 | ADBE | 2010-11-09 | 29.489999771118164 | 0.6828229748698789 |
6117 | ADBE | 2010-11-10 | 29.790000915527344 | 1.0172978865296445 |
6118 | ADBE | 2010-11-11 | 29.940000534057617 | 0.503523376704873 |
6119 | ADBE | 2010-11-12 | 29.540000915527344 | -1.336004046076289 |
6120 | ADBE | 2010-11-15 | 29.510000228881836 | -0.1015595318744178 |
6121 | ADBE | 2010-11-16 | 29.020000457763672 | -1.6604532948752526 |
6122 | ADBE | 2010-11-17 | 28.899999618530273 | -0.4135108109596719 |
6123 | ADBE | 2010-11-18 | 28.68000030517578 | -0.7612433088526105 |
6124 | ADBE | 2010-11-19 | 28.860000610351562 | 0.6276161201549835 |
6125 | ADBE | 2010-11-22 | 29.18000030517578 | 1.1088000279162902 |
6126 | ADBE | 2010-11-23 | 28.190000534057617 | -3.3927339299669734 |
6127 | ADBE | 2010-11-24 | 28.399999618530273 | 0.7449417541476988 |
6128 | ADBE | 2010-11-26 | 28.719999313354492 | 1.1267595039523348 |
6129 | ADBE | 2010-11-29 | 28.360000610351562 | -1.25347740811238 |
6130 | ADBE | 2010-11-30 | 27.799999237060547 | -1.974616929615336 |
6131 | ADBE | 2010-12-01 | 28.3700008392334 | 2.050365531711873 |
6132 | ADBE | 2010-12-02 | 29.100000381469727 | 2.5731389518564907 |
6133 | ADBE | 2010-12-03 | 29.139999389648438 | 0.13745363455108794 |
6134 | ADBE | 2010-12-06 | 29.229999542236328 | 0.3088543393033216 |
6135 | ADBE | 2010-12-07 | 29.020000457763672 | -0.7184368380478978 |
6136 | ADBE | 2010-12-08 | 29.209999084472656 | 0.6547161396000423 |
6137 | ADBE | 2010-12-09 | 28.600000381469727 | -2.088321540986249 |
6138 | ADBE | 2010-12-10 | 28.709999084472656 | 0.38461084453060845 |
6139 | ADBE | 2010-12-13 | 27.809999465942383 | -3.1347950095095056 |
6140 | ADBE | 2010-12-14 | 28.149999618530273 | 1.2225823772642475 |
6141 | ADBE | 2010-12-15 | 27.719999313354492 | -1.5275321882872284 |
6142 | ADBE | 2010-12-16 | 28.520000457763672 | 2.886007085951725 |
6143 | ADBE | 2010-12-17 | 28.790000915527344 | 0.9467056571879295 |
6144 | ADBE | 2010-12-20 | 29.18000030517578 | 1.3546348636553907 |
6145 | ADBE | 2010-12-21 | 30.93000030517578 | 5.997258333440092 |
6146 | ADBE | 2010-12-22 | 30.649999618530273 | -0.9052721755022142 |
6147 | ADBE | 2010-12-23 | 30.850000381469727 | 0.652531045444249 |
6148 | ADBE | 2010-12-27 | 30.950000762939453 | 0.3241503411124613 |
6149 | ADBE | 2010-12-28 | 30.920000076293945 | -0.0969327492923111 |
6150 | ADBE | 2010-12-29 | 30.969999313354492 | 0.16170516473861252 |
6151 | ADBE | 2010-12-30 | 30.56999969482422 | -1.2915712864022932 |
6152 | ADBE | 2010-12-31 | 30.780000686645508 | 0.6869512395083266 |
6153 | ADBE | 2011-01-03 | 31.290000915527344 | 1.6569207846155454 |
6154 | ADBE | 2011-01-04 | 31.510000228881836 | 0.7030978169301427 |
6155 | ADBE | 2011-01-05 | 32.220001220703125 | 2.253256066848608 |
6156 | ADBE | 2011-01-06 | 32.27000045776367 | 0.1551807422912832 |
6157 | ADBE | 2011-01-07 | 32.040000915527344 | -0.7127348589206273 |
6158 | ADBE | 2011-01-10 | 32.959999084472656 | 2.8714049396280084 |
6159 | ADBE | 2011-01-11 | 32.97999954223633 | 0.060681002182105814 |
6160 | ADBE | 2011-01-12 | 33.56999969482422 | 1.7889634953824007 |
6161 | ADBE | 2011-01-13 | 33.380001068115234 | -0.5659774454459643 |
6162 | ADBE | 2011-01-14 | 33.790000915527344 | 1.2282799110025833 |
6163 | ADBE | 2011-01-18 | 34.18000030517578 | 1.1541857918956788 |
6164 | ADBE | 2011-01-19 | 33.90999984741211 | -0.7899369670947176 |
6165 | ADBE | 2011-01-20 | 33.4900016784668 | -1.238567298245996 |
6166 | ADBE | 2011-01-21 | 33.27000045776367 | -0.6569161232517384 |
6167 | ADBE | 2011-01-24 | 34.029998779296875 | 2.284335170052132 |
6168 | ADBE | 2011-01-25 | 33.560001373291016 | -1.3811267201449207 |
6169 | ADBE | 2011-01-26 | 33.52000045776367 | -0.11919223447701688 |
6170 | ADBE | 2011-01-27 | 33.849998474121094 | 0.9844809422757228 |
6171 | ADBE | 2011-01-28 | 32.4900016784668 | -4.01771597329329 |
6172 | ADBE | 2011-01-31 | 33.04999923706055 | 1.723599660399211 |
6173 | ADBE | 2011-02-01 | 33.5099983215332 | 1.3918278217593283 |
6174 | ADBE | 2011-02-02 | 33.43000030517578 | -0.23872879846137396 |
6175 | ADBE | 2011-02-03 | 33.529998779296875 | 0.2991279485738296 |
6176 | ADBE | 2011-02-04 | 33.36000061035156 | -0.5070032064846908 |
6177 | ADBE | 2011-02-07 | 33.560001373291016 | 0.5995226597129921 |
6178 | ADBE | 2011-02-08 | 33.56999969482422 | 0.02979237522069411 |
6179 | ADBE | 2011-02-09 | 33.0099983215332 | -1.6681601977415417 |
6180 | ADBE | 2011-02-10 | 33.56999969482422 | 1.6964598659967578 |
6181 | ADBE | 2011-02-11 | 33.66999816894531 | 0.2978804737269858 |
6182 | ADBE | 2011-02-14 | 33.86000061035156 | 0.564307845972789 |
6183 | ADBE | 2011-02-15 | 33.939998626708984 | 0.23626111906496217 |
6184 | ADBE | 2011-02-16 | 34.689998626708984 | 2.2097820575920357 |
6185 | ADBE | 2011-02-17 | 34.97999954223633 | 0.8359784577911755 |
6186 | ADBE | 2011-02-18 | 35.38999938964844 | 1.172097921033588 |
6187 | ADBE | 2011-02-22 | 33.7400016784668 | -4.66232760564631 |
6188 | ADBE | 2011-02-23 | 33.380001068115234 | -1.0669845656270938 |
6189 | ADBE | 2011-02-24 | 33.45000076293945 | 0.20970549006686934 |
6190 | ADBE | 2011-02-25 | 34.630001068115234 | 3.5276540456260497 |
6191 | ADBE | 2011-02-28 | 34.5 | -0.37540012736219097 |
6192 | ADBE | 2011-03-01 | 33.970001220703125 | -1.5362283457880488 |
6193 | ADBE | 2011-03-02 | 34.47999954223633 | 1.501319703286863 |
6194 | ADBE | 2011-03-03 | 35.04999923706055 | 1.6531313874467823 |
6195 | ADBE | 2011-03-04 | 35.27000045776367 | 0.6276782467672826 |
6196 | ADBE | 2011-03-07 | 34.720001220703125 | -1.559396739218022 |
6197 | ADBE | 2011-03-08 | 35.290000915527344 | 1.6417041324420678 |
6198 | ADBE | 2011-03-09 | 35.130001068115234 | -0.4533857842483391 |
6199 | ADBE | 2011-03-10 | 34.86000061035156 | -0.768575148176498 |
6200 | ADBE | 2011-03-11 | 34.61000061035156 | -0.7171543190557572 |
6201 | ADBE | 2011-03-14 | 34.08000183105469 | -1.531345766975678 |
6202 | ADBE | 2011-03-15 | 33.040000915527344 | -3.051645714935569 |
6203 | ADBE | 2011-03-16 | 32.09000015258789 | -2.8753048929032965 |
6204 | ADBE | 2011-03-17 | 31.84000015258789 | -0.7790588931481768 |
6205 | ADBE | 2011-03-18 | 31.989999771118164 | 0.4711043272972004 |
6206 | ADBE | 2011-03-21 | 32.34000015258789 | 1.0940931040134716 |
6207 | ADBE | 2011-03-22 | 32.880001068115234 | 1.6697616356817768 |
6208 | ADBE | 2011-03-23 | 31.68000030517578 | -3.6496372383124087 |
6209 | ADBE | 2011-03-24 | 32.59000015258789 | 2.872474238150291 |
6210 | ADBE | 2011-03-25 | 32.63999938964844 | 0.15341895313423226 |
6211 | ADBE | 2011-03-28 | 32.43000030517578 | -0.6433795600475856 |
6212 | ADBE | 2011-03-29 | 32.619998931884766 | 0.5858730339840967 |
6213 | ADBE | 2011-03-30 | 32.95000076293945 | 1.0116549413253573 |
6214 | ADBE | 2011-03-31 | 33.15999984741211 | 0.6373264935060519 |
6215 | ADBE | 2011-04-01 | 34.15999984741211 | 3.015681557905814 |
6216 | ADBE | 2011-04-04 | 34.369998931884766 | 0.6147514209914995 |
6217 | ADBE | 2011-04-05 | 34.18000030517578 | -0.5528037026871213 |
6218 | ADBE | 2011-04-06 | 34.2400016784668 | 0.1755452684473191 |
6219 | ADBE | 2011-04-07 | 34.47999954223633 | 0.700928306088433 |
6220 | ADBE | 2011-04-08 | 34.150001525878906 | -0.9570708258078486 |
6221 | ADBE | 2011-04-11 | 34.380001068115234 | 0.673497897392572 |
6222 | ADBE | 2011-04-12 | 34.09000015258789 | -0.8435163074974383 |
6223 | ADBE | 2011-04-13 | 34.209999084472656 | 0.3520062521198186 |
6224 | ADBE | 2011-04-14 | 34.33000183105469 | 0.35078266528367763 |
6225 | ADBE | 2011-04-15 | 34.5099983215332 | 0.5243124989166015 |
6226 | ADBE | 2011-04-18 | 33.849998474121094 | -1.9124887844468197 |
6227 | ADBE | 2011-04-19 | 33.650001525878906 | -0.5908329608791174 |
6228 | ADBE | 2011-04-20 | 33.689998626708984 | 0.11886210703235811 |
6229 | ADBE | 2011-04-21 | 33.47999954223633 | -0.6233276729972093 |
6230 | ADBE | 2011-04-25 | 33.22999954223633 | -0.7467144666015169 |
6231 | ADBE | 2011-04-26 | 33.130001068115234 | -0.3009283042390454 |
6232 | ADBE | 2011-04-27 | 33.650001525878906 | 1.5695757349797557 |
6233 | ADBE | 2011-04-28 | 34.02000045776367 | 1.0995510107190132 |
6234 | ADBE | 2011-04-29 | 33.54999923706055 | -1.3815438400320956 |
6235 | ADBE | 2011-05-02 | 33.54999923706055 | 0.0 |
6236 | ADBE | 2011-05-03 | 33.4900016784668 | -0.17883028303462556 |
6237 | ADBE | 2011-05-04 | 33.220001220703125 | -0.8062121356574137 |
6238 | ADBE | 2011-05-05 | 32.939998626708984 | -0.842873521087173 |
6239 | ADBE | 2011-05-06 | 33.400001525878906 | 1.3964873052451532 |
6240 | ADBE | 2011-05-09 | 33.970001220703125 | 1.706585834681995 |
6241 | ADBE | 2011-05-10 | 34.75 | 2.296139980181988 |
6242 | ADBE | 2011-05-11 | 35.400001525878906 | 1.870507988140746 |
6243 | ADBE | 2011-05-12 | 35.86000061035156 | 1.2994323860025192 |
6244 | ADBE | 2011-05-13 | 35.33000183105469 | -1.4779664536421766 |
6245 | ADBE | 2011-05-16 | 34.38999938964844 | -2.660635133565148 |
6246 | ADBE | 2011-05-17 | 34.720001220703125 | 0.9595866150379218 |
6247 | ADBE | 2011-05-18 | 34.869998931884766 | 0.43202104236159666 |
6248 | ADBE | 2011-05-19 | 35.40999984741211 | 1.5486117925675336 |
6249 | ADBE | 2011-05-20 | 35.310001373291016 | -0.28240179201356463 |
6250 | ADBE | 2011-05-23 | 34.43000030517578 | -2.4922147660432548 |
6251 | ADBE | 2011-05-24 | 34.13999938964844 | -0.8422913533455589 |
6252 | ADBE | 2011-05-25 | 34.130001068115234 | -0.029286238172088197 |
6253 | ADBE | 2011-05-26 | 34.540000915527344 | 1.2012887037238906 |
6254 | ADBE | 2011-05-27 | 34.290000915527344 | -0.7237984753139193 |
6255 | ADBE | 2011-05-31 | 34.630001068115234 | 0.9915431423448196 |
6256 | ADBE | 2011-06-01 | 34.119998931884766 | -1.4727176451058255 |
6257 | ADBE | 2011-06-02 | 34.2599983215332 | 0.410314753901142 |
6258 | ADBE | 2011-06-03 | 33.27000045776367 | -2.889661156659473 |
6259 | ADBE | 2011-06-06 | 32.84000015258789 | -1.2924565652521314 |
6260 | ADBE | 2011-06-07 | 33.0099983215332 | 0.5176558104611262 |
6261 | ADBE | 2011-06-08 | 32.2400016784668 | -2.3326164259878768 |
6262 | ADBE | 2011-06-09 | 32.220001220703125 | -0.06203615608689761 |
6263 | ADBE | 2011-06-10 | 31.670000076293945 | -1.7070177640333917 |
6264 | ADBE | 2011-06-13 | 31.65999984741211 | -0.031576346251172005 |
6265 | ADBE | 2011-06-14 | 32.09000015258789 | 1.358181640076439 |
6266 | ADBE | 2011-06-15 | 31.1299991607666 | -2.9915892404377864 |
6267 | ADBE | 2011-06-16 | 30.799999237060547 | -1.0600704548747841 |
6268 | ADBE | 2011-06-17 | 30.469999313354492 | -1.07142835026105 |
6269 | ADBE | 2011-06-20 | 30.950000762939453 | 1.5753247797894998 |
6270 | ADBE | 2011-06-21 | 32.0099983215332 | 3.4248708641811287 |
6271 | ADBE | 2011-06-22 | 30.010000228881836 | -6.248041854178932 |
6272 | ADBE | 2011-06-23 | 30.440000534057617 | 1.4328567207471998 |
6273 | ADBE | 2011-06-24 | 29.969999313354492 | -1.5440250080720808 |
6274 | ADBE | 2011-06-27 | 30.889999389648438 | 3.069736727968486 |
6275 | ADBE | 2011-06-28 | 30.790000915527344 | -0.32372442893153774 |
6276 | ADBE | 2011-06-29 | 31.149999618530273 | 1.1692065355586978 |
6277 | ADBE | 2011-06-30 | 31.450000762939453 | 0.9630855476181699 |
6278 | ADBE | 2011-07-01 | 31.530000686645508 | 0.254371770319084 |
6279 | ADBE | 2011-07-05 | 31.520000457763672 | -0.03171655142422125 |
6280 | ADBE | 2011-07-06 | 31.649999618530273 | 0.4124338796910765 |
6281 | ADBE | 2011-07-07 | 32.06999969482422 | 1.3270144750587853 |
6282 | ADBE | 2011-07-08 | 31.540000915527344 | -1.652631070596522 |
6283 | ADBE | 2011-07-11 | 30.979999542236328 | -1.7755274477982752 |
6284 | ADBE | 2011-07-12 | 30.350000381469727 | -2.033567366286426 |
6285 | ADBE | 2011-07-13 | 30.06999969482422 | -0.9225722673020575 |
6286 | ADBE | 2011-07-14 | 29.350000381469727 | -2.3944107770590417 |
6287 | ADBE | 2011-07-15 | 29.290000915527344 | -0.2044274792591283 |
6288 | ADBE | 2011-07-18 | 28.770000457763672 | -1.7753514561619776 |
6289 | ADBE | 2011-07-19 | 29.399999618530273 | 2.1897780700124825 |
6290 | ADBE | 2011-07-20 | 29.15999984741211 | -0.8163257626945586 |
6291 | ADBE | 2011-07-21 | 29.559999465942383 | 1.3717408114656493 |
6292 | ADBE | 2011-07-22 | 29.719999313354492 | 0.5412714827564669 |
6293 | ADBE | 2011-07-25 | 29.649999618530273 | -0.2355306071382235 |
6294 | ADBE | 2011-07-26 | 29.6299991607666 | -0.0674551703912063 |
6295 | ADBE | 2011-07-27 | 28.5 | -3.813699604361942 |
6296 | ADBE | 2011-07-28 | 28.020000457763672 | -1.6842089201274724 |
6297 | ADBE | 2011-07-29 | 27.709999084472656 | -1.1063574883173222 |
6298 | ADBE | 2011-08-01 | 27.670000076293945 | -0.1443486448944875 |
6299 | ADBE | 2011-08-02 | 27.030000686645508 | -2.312972128239177 |
6300 | ADBE | 2011-08-03 | 27.3700008392334 | 1.2578621677796331 |
6301 | ADBE | 2011-08-04 | 26.149999618530273 | -4.457439471299985 |
6302 | ADBE | 2011-08-05 | 25.6200008392334 | -2.0267640039325685 |
6303 | ADBE | 2011-08-08 | 23.90999984741211 | -6.674476720557577 |
6304 | ADBE | 2011-08-09 | 24.809999465942383 | 3.764113861454854 |
6305 | ADBE | 2011-08-10 | 22.799999237060547 | -8.10157304372795 |
6306 | ADBE | 2011-08-11 | 24.0 | 5.263161417079765 |
6307 | ADBE | 2011-08-12 | 24.100000381469727 | 0.4166682561238533 |
6308 | ADBE | 2011-08-15 | 24.649999618530273 | 2.28215447450133 |
6309 | ADBE | 2011-08-16 | 24.6299991607666 | -0.0811377609459929 |
6310 | ADBE | 2011-08-17 | 24.559999465942383 | -0.2842050231805171 |
6311 | ADBE | 2011-08-18 | 23.280000686645508 | -5.211721527404201 |
6312 | ADBE | 2011-08-19 | 22.690000534057617 | -2.534364841863357 |
6313 | ADBE | 2011-08-22 | 23.170000076293945 | 2.1154673025055803 |
6314 | ADBE | 2011-08-23 | 23.780000686645508 | 2.632717342869917 |
6315 | ADBE | 2011-08-24 | 24.100000381469727 | 1.3456673069144331 |
6316 | ADBE | 2011-08-25 | 23.8700008392334 | -0.9543549319325884 |
6317 | ADBE | 2011-08-26 | 24.540000915527344 | 2.806870769743397 |
6318 | ADBE | 2011-08-29 | 25.520000457763672 | 3.993478018235308 |
6319 | ADBE | 2011-08-30 | 25.190000534057617 | -1.2931031261234294 |
6320 | ADBE | 2011-08-31 | 25.239999771118164 | 0.19848843191943022 |
6321 | ADBE | 2011-09-01 | 24.770000457763672 | -1.8621209097327562 |
6322 | ADBE | 2011-09-02 | 24.149999618530273 | -2.5030311981244724 |
6323 | ADBE | 2011-09-06 | 23.739999771118164 | -1.6977219622708262 |
6324 | ADBE | 2011-09-07 | 25.299999237060547 | 6.571185682319425 |
6325 | ADBE | 2011-09-08 | 24.989999771118164 | -1.225294368737695 |
6326 | ADBE | 2011-09-09 | 24.639999389648438 | -1.4005617634067935 |
6327 | ADBE | 2011-09-12 | 25.200000762939453 | 2.2727329024459175 |
6328 | ADBE | 2011-09-13 | 25.18000030517578 | -0.07936689348472248 |
6329 | ADBE | 2011-09-14 | 25.760000228881836 | 2.3034150781437335 |
6330 | ADBE | 2011-09-15 | 26.1200008392334 | 1.3975178849103154 |
6331 | ADBE | 2011-09-16 | 25.520000457763672 | -2.297091738865875 |
6332 | ADBE | 2011-09-19 | 25.270000457763672 | -0.9796238068794594 |
6333 | ADBE | 2011-09-20 | 24.639999389648438 | -2.493078973893248 |
6334 | ADBE | 2011-09-21 | 24.889999389648438 | 1.0146104147430668 |
6335 | ADBE | 2011-09-22 | 24.309999465942383 | -2.330252864318161 |
6336 | ADBE | 2011-09-23 | 24.8799991607666 | 2.344712905579338 |
6337 | ADBE | 2011-09-26 | 25.1299991607666 | 1.0048231850193323 |
6338 | ADBE | 2011-09-27 | 25.559999465942383 | 1.711103539737091 |
6339 | ADBE | 2011-09-28 | 25.110000610351562 | -1.760558939723078 |
6340 | ADBE | 2011-09-29 | 24.989999771118164 | -0.4779005827022065 |
6341 | ADBE | 2011-09-30 | 24.170000076293945 | -3.281311333871728 |
6342 | ADBE | 2011-10-03 | 23.260000228881836 | -3.7649972881243055 |
6343 | ADBE | 2011-10-04 | 24.040000915527344 | 3.353399307696403 |
6344 | ADBE | 2011-10-05 | 24.68000030517578 | 2.6622269770175677 |
6345 | ADBE | 2011-10-06 | 25.329999923706055 | 2.6337099290633326 |
6346 | ADBE | 2011-10-07 | 25.280000686645508 | -0.1973913825943363 |
6347 | ADBE | 2011-10-10 | 25.760000228881836 | 1.8987323148685453 |
6348 | ADBE | 2011-10-11 | 25.84000015258789 | 0.3105587072796734 |
6349 | ADBE | 2011-10-12 | 25.8799991607666 | 0.15479492237815418 |
6350 | ADBE | 2011-10-13 | 25.799999237060547 | -0.3091187260443662 |
6351 | ADBE | 2011-10-14 | 26.809999465942383 | 3.9147296850730706 |
6352 | ADBE | 2011-10-17 | 26.239999771118164 | -2.1260712651199665 |
6353 | ADBE | 2011-10-18 | 26.760000228881836 | 1.9817090788850855 |
6354 | ADBE | 2011-10-19 | 26.020000457763672 | -2.7653204962214017 |
6355 | ADBE | 2011-10-20 | 26.079999923706055 | 0.23058979587557982 |
6356 | ADBE | 2011-10-21 | 27.299999237060547 | 4.677911491270925 |
6357 | ADBE | 2011-10-24 | 28.200000762939453 | 3.296708978134788 |
6358 | ADBE | 2011-10-25 | 27.850000381469727 | -1.2411360709241537 |
6359 | ADBE | 2011-10-26 | 27.809999465942383 | -0.14362985629959857 |
6360 | ADBE | 2011-10-27 | 28.34000015258789 | 1.9057917900882293 |
6361 | ADBE | 2011-10-28 | 29.020000457763672 | 2.3994364908769716 |
6362 | ADBE | 2011-10-31 | 29.40999984741211 | 1.3438986336890446 |
6363 | ADBE | 2011-11-01 | 28.59000015258789 | -2.7881662668433282 |
6364 | ADBE | 2011-11-02 | 29.350000381469727 | 2.658272909498538 |
6365 | ADBE | 2011-11-03 | 30.15999984741211 | 2.7597937152116003 |
6366 | ADBE | 2011-11-04 | 29.790000915527344 | -1.2267869156389 |
6367 | ADBE | 2011-11-07 | 29.920000076293945 | 0.4363852191049844 |
6368 | ADBE | 2011-11-08 | 30.420000076293945 | 1.6711229903911606 |
6369 | ADBE | 2011-11-09 | 28.079999923706055 | -7.6923081746190896 |
6370 | ADBE | 2011-11-10 | 28.030000686645508 | -0.17805996152562287 |
6371 | ADBE | 2011-11-11 | 28.43000030517578 | 1.4270410586213256 |
6372 | ADBE | 2011-11-14 | 28.239999771118164 | -0.6683099965462458 |
6373 | ADBE | 2011-11-15 | 28.469999313354492 | 0.8144459776928015 |
6374 | ADBE | 2011-11-16 | 28.540000915527344 | 0.24587848212562768 |
6375 | ADBE | 2011-11-17 | 27.690000534057617 | -2.9782773447890043 |
6376 | ADBE | 2011-11-18 | 27.18000030517578 | -1.841820942742689 |
6377 | ADBE | 2011-11-21 | 26.6299991607666 | -2.0235509132957796 |
6378 | ADBE | 2011-11-22 | 26.329999923706055 | -1.1265461754220718 |
6379 | ADBE | 2011-11-23 | 25.940000534057617 | -1.481197838125714 |
6380 | ADBE | 2011-11-25 | 25.829999923706055 | -0.4240578569269404 |
6381 | ADBE | 2011-11-28 | 26.6200008392334 | 3.0584627094880634 |
6382 | ADBE | 2011-11-29 | 26.06999969482422 | -2.0661199363997462 |
6383 | ADBE | 2011-11-30 | 27.420000076293945 | 5.178367461729372 |
6384 | ADBE | 2011-12-01 | 27.139999389648438 | -1.021154944808278 |
6385 | ADBE | 2011-12-02 | 27.110000610351562 | -0.11053345604833398 |
6386 | ADBE | 2011-12-05 | 27.90999984741211 | 2.9509377316468077 |
6387 | ADBE | 2011-12-06 | 27.959999084472656 | 0.1791445264561098 |
6388 | ADBE | 2011-12-07 | 27.860000610351562 | -0.35764834547733493 |
6389 | ADBE | 2011-12-08 | 27.3799991607666 | -1.7229053807221173 |
6390 | ADBE | 2011-12-09 | 28.040000915527344 | 2.4105251095349667 |
6391 | ADBE | 2011-12-12 | 27.389999389648438 | -2.318122341854001 |
6392 | ADBE | 2011-12-13 | 26.989999771118164 | -1.4603856423649475 |
6393 | ADBE | 2011-12-14 | 26.520000457763672 | -1.741383169100419 |
6394 | ADBE | 2011-12-15 | 26.459999084472656 | -0.22624951830817475 |
6395 | ADBE | 2011-12-16 | 28.200000762939453 | 6.575970289764177 |
6396 | ADBE | 2011-12-19 | 27.510000228881836 | -2.446810338262184 |
6397 | ADBE | 2011-12-20 | 28.440000534057617 | 3.3805899579724574 |
6398 | ADBE | 2011-12-21 | 27.969999313354492 | -1.6526062302294475 |
6399 | ADBE | 2011-12-22 | 27.889999389648438 | -0.28602047075438897 |
6400 | ADBE | 2011-12-23 | 28.290000915527344 | 1.4342113109811372 |
6401 | ADBE | 2011-12-27 | 28.5 | 0.7423085106985416 |
6402 | ADBE | 2011-12-28 | 28.020000457763672 | -1.6842089201274724 |
6403 | ADBE | 2011-12-29 | 28.309999465942383 | 1.034971461245493 |
6404 | ADBE | 2011-12-30 | 28.270000457763672 | -0.14128932862337296 |
6405 | ADBE | 2012-01-03 | 28.56999969482422 | 1.0611928977813712 |
6406 | ADBE | 2012-01-04 | 28.280000686645508 | -1.0150472918319497 |
6407 | ADBE | 2012-01-05 | 28.479999542236328 | 0.7072095146209323 |
6408 | ADBE | 2012-01-06 | 28.719999313354492 | 0.8426958391001493 |
6409 | ADBE | 2012-01-09 | 28.530000686645508 | -0.6615551227420746 |
6410 | ADBE | 2012-01-10 | 29.200000762939453 | 2.348405398418252 |
6411 | ADBE | 2012-01-11 | 29.31999969482422 | 0.4109552354432333 |
6412 | ADBE | 2012-01-12 | 29.229999542236328 | -0.30695823166662084 |
6413 | ADBE | 2012-01-13 | 28.969999313354492 | -0.889497888996349 |
6414 | ADBE | 2012-01-17 | 29.350000381469727 | 1.3117054785019011 |
6415 | ADBE | 2012-01-18 | 29.889999389648438 | 1.8398603105969302 |
6416 | ADBE | 2012-01-19 | 30.239999771118164 | 1.1709614875099028 |
6417 | ADBE | 2012-01-20 | 30.5 | 0.8597891231803434 |
6418 | ADBE | 2012-01-23 | 30.229999542236328 | -0.8852474025038415 |
6419 | ADBE | 2012-01-24 | 30.950000762939453 | 2.3817440675020896 |
6420 | ADBE | 2012-01-25 | 31.34000015258789 | 1.260094927414146 |
6421 | ADBE | 2012-01-26 | 31.18000030517578 | -0.5105291851726368 |
6422 | ADBE | 2012-01-27 | 31.049999237060547 | -0.41693735356909123 |
6423 | ADBE | 2012-01-30 | 31.0 | -0.1610281426379867 |
6424 | ADBE | 2012-01-31 | 30.950000762939453 | -0.16128786148563723 |
6425 | ADBE | 2012-02-01 | 31.239999771118164 | 0.9369919257836257 |
6426 | ADBE | 2012-02-02 | 31.290000915527344 | 0.1600548808435187 |
6427 | ADBE | 2012-02-03 | 31.850000381469727 | 1.7897074130940327 |
6428 | ADBE | 2012-02-06 | 31.860000610351562 | 0.03139789250254932 |
6429 | ADBE | 2012-02-07 | 32.279998779296875 | 1.3182616475181375 |
6430 | ADBE | 2012-02-08 | 32.099998474121094 | -0.5576217843329845 |
6431 | ADBE | 2012-02-09 | 32.650001525878906 | 1.7134052271099653 |
6432 | ADBE | 2012-02-10 | 32.209999084472656 | -1.347633754496147 |
6433 | ADBE | 2012-02-13 | 32.349998474121094 | 0.43464574240217324 |
6434 | ADBE | 2012-02-14 | 32.439998626708984 | 0.27820759453787147 |
6435 | ADBE | 2012-02-15 | 32.459999084472656 | 0.06165369485313654 |
6436 | ADBE | 2012-02-16 | 32.86000061035156 | 1.232290625880661 |
6437 | ADBE | 2012-02-17 | 32.75 | -0.33475535090802255 |
6438 | ADBE | 2012-02-21 | 32.540000915527344 | -0.6412185785424573 |
6439 | ADBE | 2012-02-22 | 32.33000183105469 | -0.6453567257659443 |
6440 | ADBE | 2012-02-23 | 32.970001220703125 | 1.9795835242845117 |
6441 | ADBE | 2012-02-24 | 33.40999984741211 | 1.3345423427909786 |
6442 | ADBE | 2012-02-27 | 33.27000045776367 | -0.4190343917624406 |
6443 | ADBE | 2012-02-28 | 33.27000045776367 | 0.0 |
6444 | ADBE | 2012-02-29 | 32.88999938964844 | -1.1421733179644677 |
6445 | ADBE | 2012-03-01 | 33.099998474121094 | 0.6384891710844887 |
6446 | ADBE | 2012-03-02 | 33.72999954223633 | 1.903326577515685 |
6447 | ADBE | 2012-03-05 | 33.220001220703125 | -1.5120021596637945 |
6448 | ADBE | 2012-03-06 | 31.989999771118164 | -3.7025930294620424 |
6449 | ADBE | 2012-03-07 | 32.40999984741211 | 1.3129105323506085 |
6450 | ADBE | 2012-03-08 | 33.04999923706055 | 1.9746972930008821 |
6451 | ADBE | 2012-03-09 | 33.63999938964844 | 1.7851744817176662 |
6452 | ADBE | 2012-03-12 | 33.560001373291016 | -0.23780623605492712 |
6453 | ADBE | 2012-03-13 | 34.220001220703125 | 1.9666264016823698 |
6454 | ADBE | 2012-03-14 | 33.77000045776367 | -1.3150226384772923 |
6455 | ADBE | 2012-03-15 | 34.16999816894531 | 1.1844764754502135 |
6456 | ADBE | 2012-03-16 | 33.81999969482422 | -1.024285902476818 |
6457 | ADBE | 2012-03-19 | 34.5099983215332 | 2.0402088496014326 |
6458 | ADBE | 2012-03-20 | 33.15999984741211 | -3.911905360130763 |
6459 | ADBE | 2012-03-21 | 33.560001373291016 | 1.2062772247271925 |
6460 | ADBE | 2012-03-22 | 33.709999084472656 | 0.4469538290931663 |
6461 | ADBE | 2012-03-23 | 33.810001373291016 | 0.2966546767556144 |
6462 | ADBE | 2012-03-26 | 34.400001525878906 | 1.7450462248545628 |
6463 | ADBE | 2012-03-27 | 34.630001068115234 | 0.6686032907972539 |
6464 | ADBE | 2012-03-28 | 34.459999084472656 | -0.4909095535636676 |
6465 | ADBE | 2012-03-29 | 34.47999954223633 | 0.05803963521486821 |
6466 | ADBE | 2012-03-30 | 34.310001373291016 | -0.4930341392176407 |
6467 | ADBE | 2012-04-02 | 34.70000076293945 | 1.1366930167249656 |
6468 | ADBE | 2012-04-03 | 34.310001373291016 | -1.1239175247078625 |
6469 | ADBE | 2012-04-04 | 33.459999084472656 | -2.4774184051186143 |
6470 | ADBE | 2012-04-05 | 33.59000015258789 | 0.3885268131270214 |
6471 | ADBE | 2012-04-09 | 33.220001220703125 | -1.1015151241559606 |
6472 | ADBE | 2012-04-10 | 32.61000061035156 | -1.8362449967984973 |
6473 | ADBE | 2012-04-11 | 33.0099983215332 | 1.2266105602422694 |
6474 | ADBE | 2012-04-12 | 33.54999923706055 | 1.6358707754767998 |
6475 | ADBE | 2012-04-13 | 33.18000030517578 | -1.1028284360616314 |
6476 | ADBE | 2012-04-16 | 32.849998474121094 | -0.9945805546096143 |
6477 | ADBE | 2012-04-17 | 33.84000015258789 | 3.0137038796111737 |
6478 | ADBE | 2012-04-18 | 33.38999938964844 | -1.3297894825956114 |
6479 | ADBE | 2012-04-19 | 32.900001525878906 | -1.4674988701001257 |
6480 | ADBE | 2012-04-20 | 33.060001373291016 | 0.48632170210161085 |
6481 | ADBE | 2012-04-23 | 32.619998931884766 | -1.3309208201114142 |
6482 | ADBE | 2012-04-24 | 32.400001525878906 | -0.6744249331989471 |
6483 | ADBE | 2012-04-25 | 33.130001068115234 | 2.2530849007931453 |
6484 | ADBE | 2012-04-26 | 33.2599983215332 | 0.3923852979983211 |
6485 | ADBE | 2012-04-27 | 33.58000183105469 | 0.9621272569767525 |
6486 | ADBE | 2012-04-30 | 33.54999923706055 | -0.08934661214459183 |
6487 | ADBE | 2012-05-01 | 33.77000045776367 | 0.6557413582892302 |
6488 | ADBE | 2012-05-02 | 33.7599983215332 | -0.02961840715097752 |
6489 | ADBE | 2012-05-03 | 33.31999969482422 | -1.3033135325375311 |
6490 | ADBE | 2012-05-04 | 32.61000061035156 | -2.1308496127715904 |
6491 | ADBE | 2012-05-07 | 32.52000045776367 | -0.27598942319345676 |
6492 | ADBE | 2012-05-08 | 32.66999816894531 | 0.46124756786658505 |
6493 | ADBE | 2012-05-09 | 32.52000045776367 | -0.4591298426340984 |
6494 | ADBE | 2012-05-10 | 31.920000076293945 | -1.8450195972444572 |
6495 | ADBE | 2012-05-11 | 32.20000076293945 | 0.8771951315045712 |
6496 | ADBE | 2012-05-14 | 32.22999954223633 | 0.09316390865246049 |
6497 | ADBE | 2012-05-15 | 32.33000183105469 | 0.3102770407654276 |
6498 | ADBE | 2012-05-16 | 32.36000061035156 | 0.09278929043567974 |
6499 | ADBE | 2012-05-17 | 32.0099983215332 | -1.0815892528333149 |
6500 | ADBE | 2012-05-18 | 31.309999465942383 | -2.18681315931194 |
6501 | ADBE | 2012-05-21 | 32.0099983215332 | 2.235703824754931 |
6502 | ADBE | 2012-05-22 | 32.0099983215332 | 0.0 |
6503 | ADBE | 2012-05-23 | 32.18000030517578 | 0.5310902610332846 |
6504 | ADBE | 2012-05-24 | 31.540000915527344 | -1.9888110117435298 |
6505 | ADBE | 2012-05-25 | 31.600000381469727 | 0.19023292390851765 |
6506 | ADBE | 2012-05-29 | 32.04999923706055 | 1.424046994172512 |
6507 | ADBE | 2012-05-30 | 31.290000915527344 | -2.371289671215937 |
6508 | ADBE | 2012-05-31 | 31.049999237060547 | -0.7670235584675167 |
6509 | ADBE | 2012-06-01 | 29.81999969482422 | -3.9613512800613204 |
6510 | ADBE | 2012-06-04 | 30.309999465942383 | 1.6431917375344884 |
6511 | ADBE | 2012-06-05 | 30.709999084472656 | 1.319695234504148 |
6512 | ADBE | 2012-06-06 | 31.690000534057617 | 3.19114776555125 |
6513 | ADBE | 2012-06-07 | 31.31999969482422 | -1.1675633732973756 |
6514 | ADBE | 2012-06-08 | 31.649999618530273 | 1.0536396134147807 |
6515 | ADBE | 2012-06-11 | 31.1299991607666 | -1.6429714503352622 |
6516 | ADBE | 2012-06-12 | 31.770000457763672 | 2.0558988572144665 |
6517 | ADBE | 2012-06-13 | 31.790000915527344 | 0.06295391084512048 |
6518 | ADBE | 2012-06-14 | 31.670000076293945 | -0.3774798231439669 |
6519 | ADBE | 2012-06-15 | 32.38999938964844 | 2.273442726933994 |
6520 | ADBE | 2012-06-18 | 32.630001068115234 | 0.7409746310260701 |
6521 | ADBE | 2012-06-19 | 32.88999938964844 | 0.7968075789837048 |
6522 | ADBE | 2012-06-20 | 31.989999771118164 | -2.736392931687115 |
6523 | ADBE | 2012-06-21 | 31.229999542236328 | -2.375743151983367 |
6524 | ADBE | 2012-06-22 | 31.56999969482422 | 1.088697270482064 |
6525 | ADBE | 2012-06-25 | 30.850000381469727 | -2.2806440301376796 |
6526 | ADBE | 2012-06-26 | 31.06999969482422 | 0.713125804324588 |
6527 | ADBE | 2012-06-27 | 31.40999984741211 | 1.0943036882119062 |
6528 | ADBE | 2012-06-28 | 31.170000076293945 | -0.764087145125969 |
6529 | ADBE | 2012-06-29 | 32.369998931884766 | 3.8498519494822414 |
6530 | ADBE | 2012-07-02 | 32.189998626708984 | -0.5560713967107334 |
6531 | ADBE | 2012-07-03 | 32.5099983215332 | 0.9940966401865703 |
6532 | ADBE | 2012-07-05 | 32.529998779296875 | 0.061520943698178954 |
6533 | ADBE | 2012-07-06 | 31.3700008392334 | -3.565932934500249 |
6534 | ADBE | 2012-07-09 | 30.43000030517578 | -2.9964950873765717 |
6535 | ADBE | 2012-07-10 | 30.440000534057617 | 0.03286305876288864 |
6536 | ADBE | 2012-07-11 | 30.200000762939453 | -0.7884355023241252 |
6537 | ADBE | 2012-07-12 | 30.139999389648438 | -0.1986800389907506 |
6538 | ADBE | 2012-07-13 | 30.649999618530273 | 1.6921043105826872 |
6539 | ADBE | 2012-07-16 | 30.399999618530273 | -0.8156606953066858 |
6540 | ADBE | 2012-07-17 | 30.649999618530273 | 0.8223684313720003 |
6541 | ADBE | 2012-07-18 | 31.43000030517578 | 2.5448636096358612 |
6542 | ADBE | 2012-07-19 | 31.889999389648438 | 1.463566910614711 |
6543 | ADBE | 2012-07-20 | 31.3799991607666 | -1.5992481613134935 |
6544 | ADBE | 2012-07-23 | 30.639999389648438 | -2.3581892635719415 |
6545 | ADBE | 2012-07-24 | 30.020000457763672 | -2.023495248809404 |
6546 | ADBE | 2012-07-25 | 30.329999923706055 | 1.0326431086453036 |
6547 | ADBE | 2012-07-26 | 30.950000762939453 | 2.0441834513451607 |
6548 | ADBE | 2012-07-27 | 31.899999618530273 | 3.0694631087970103 |
6549 | ADBE | 2012-07-30 | 31.010000228881836 | -2.7899667720730936 |
6550 | ADBE | 2012-07-31 | 30.8799991607666 | -0.419223047906192 |
6551 | ADBE | 2012-08-01 | 30.690000534057617 | -0.6152805436289599 |
6552 | ADBE | 2012-08-02 | 30.579999923706055 | -0.35842492159454675 |
6553 | ADBE | 2012-08-03 | 32.02000045776367 | 4.708961862819727 |
6554 | ADBE | 2012-08-06 | 32.13999938964844 | 0.37476243025995615 |
6555 | ADBE | 2012-08-07 | 32.369998931884766 | 0.7156177554577203 |
6556 | ADBE | 2012-08-08 | 32.5099983215332 | 0.4324973564040935 |
6557 | ADBE | 2012-08-09 | 32.650001525878906 | 0.4306466058872971 |
6558 | ADBE | 2012-08-10 | 32.63999938964844 | -0.03063441275046319 |
6559 | ADBE | 2012-08-13 | 32.27000045776367 | -1.133575180157964 |
6560 | ADBE | 2012-08-14 | 32.11000061035156 | -0.495816067996413 |
6561 | ADBE | 2012-08-15 | 32.90999984741211 | 2.4914332664405014 |
6562 | ADBE | 2012-08-16 | 33.650001525878906 | 2.2485617803033486 |
6563 | ADBE | 2012-08-17 | 33.79999923706055 | 0.44575840826124313 |
6564 | ADBE | 2012-08-20 | 33.91999816894531 | 0.35502643370828313 |
6565 | ADBE | 2012-08-21 | 33.75 | -0.5011738741806604 |
6566 | ADBE | 2012-08-22 | 33.84000015258789 | 0.26666711877894045 |
6567 | ADBE | 2012-08-23 | 33.5 | -1.0047285787671334 |
6568 | ADBE | 2012-08-24 | 32.2599983215332 | -3.7014975476620804 |
6569 | ADBE | 2012-08-27 | 32.31999969482422 | 0.1859931072933918 |
6570 | ADBE | 2012-08-28 | 32.060001373291016 | -0.8044502598644532 |
6571 | ADBE | 2012-08-29 | 31.959999084472656 | -0.3119222848869563 |
6572 | ADBE | 2012-08-30 | 31.459999084472656 | -1.5644556142772825 |
6573 | ADBE | 2012-08-31 | 31.270000457763672 | -0.6039371654106618 |
6574 | ADBE | 2012-09-04 | 31.440000534057617 | 0.5436522987057879 |
6575 | ADBE | 2012-09-05 | 32.2599983215332 | 2.6081354120440103 |
6576 | ADBE | 2012-09-06 | 32.790000915527344 | 1.6429095522933368 |
6577 | ADBE | 2012-09-07 | 32.459999084472656 | -1.0064099476691957 |
6578 | ADBE | 2012-09-10 | 32.130001068115234 | -1.0166297771563304 |
6579 | ADBE | 2012-09-11 | 32.43000030517578 | 0.9337044104808845 |
6580 | ADBE | 2012-09-12 | 32.41999816894531 | -0.03084223292120214 |
6581 | ADBE | 2012-09-13 | 32.810001373291016 | 1.2029710868993293 |
6582 | ADBE | 2012-09-14 | 33.34000015258789 | 1.615357382241145 |
6583 | ADBE | 2012-09-17 | 33.40999984741211 | 0.20995709209312707 |
6584 | ADBE | 2012-09-18 | 32.56999969482422 | -2.5142177684055134 |
6585 | ADBE | 2012-09-19 | 33.119998931884766 | 1.688668229087975 |
6586 | ADBE | 2012-09-20 | 34.529998779296875 | 4.257246053394947 |
6587 | ADBE | 2012-09-21 | 33.83000183105469 | -2.027213938570671 |
6588 | ADBE | 2012-09-24 | 33.41999816894531 | -1.2119528226954057 |
6589 | ADBE | 2012-09-25 | 32.900001525878906 | -1.5559445588168797 |
6590 | ADBE | 2012-09-26 | 32.529998779296875 | -1.1246283569044557 |
6591 | ADBE | 2012-09-27 | 32.79999923706055 | 0.8300045124363997 |
6592 | ADBE | 2012-09-28 | 32.439998626708984 | -1.0975628619673827 |
6593 | ADBE | 2012-10-01 | 32.619998931884766 | 0.5548714944382915 |
6594 | ADBE | 2012-10-02 | 32.56999969482422 | -0.1532778623474229 |
6595 | ADBE | 2012-10-03 | 32.599998474121094 | 0.09210555596548264 |
6596 | ADBE | 2012-10-04 | 32.68000030517578 | 0.24540440122473584 |
6597 | ADBE | 2012-10-05 | 32.470001220703125 | -0.6425920517491468 |
6598 | ADBE | 2012-10-08 | 32.22999954223633 | -0.7391489665660056 |
6599 | ADBE | 2012-10-09 | 31.690000534057617 | -1.675454594627157 |
6600 | ADBE | 2012-10-10 | 31.510000228881836 | -0.5680034778867582 |
6601 | ADBE | 2012-10-11 | 31.780000686645508 | 0.8568722811883367 |
6602 | ADBE | 2012-10-12 | 31.940000534057617 | 0.5034608053968492 |
6603 | ADBE | 2012-10-15 | 32.33000183105469 | 1.2210434892798938 |
6604 | ADBE | 2012-10-16 | 33.2400016784668 | 2.8147225359511197 |
6605 | ADBE | 2012-10-17 | 33.439998626708984 | 0.6016755058461554 |
6606 | ADBE | 2012-10-18 | 33.470001220703125 | 0.08972067950439033 |
6607 | ADBE | 2012-10-19 | 33.2400016784668 | -0.6871811587926047 |
6608 | ADBE | 2012-10-22 | 33.4900016784668 | 0.7521058585323592 |
6609 | ADBE | 2012-10-23 | 33.310001373291016 | -0.5374747571049499 |
6610 | ADBE | 2012-10-24 | 33.36000061035156 | 0.15010277694145202 |
6611 | ADBE | 2012-10-25 | 33.400001525878906 | 0.11990681893132571 |
6612 | ADBE | 2012-10-26 | 34.0099983215332 | 1.8263376281035804 |
6613 | ADBE | 2012-10-31 | 34.029998779296875 | 0.05880758233089978 |
6614 | ADBE | 2012-11-01 | 34.36000061035156 | 0.9697380043852677 |
6615 | ADBE | 2012-11-02 | 34.38999938964844 | 0.0873072723049928 |
6616 | ADBE | 2012-11-05 | 34.2400016784668 | -0.436166658458248 |
6617 | ADBE | 2012-11-06 | 34.38999938964844 | 0.43807740604164813 |
6618 | ADBE | 2012-11-07 | 33.470001220703125 | -2.6751910010857305 |
6619 | ADBE | 2012-11-08 | 32.97999954223633 | -1.4640025712449156 |
6620 | ADBE | 2012-11-09 | 32.900001525878906 | -0.2425652439896786 |
6621 | ADBE | 2012-11-12 | 32.70000076293945 | -0.6079050263329999 |
6622 | ADBE | 2012-11-13 | 32.540000915527344 | -0.48929615803998683 |
6623 | ADBE | 2012-11-14 | 32.2400016784668 | -0.9219398543943935 |
6624 | ADBE | 2012-11-15 | 32.63999938964844 | 1.2406876251771504 |
6625 | ADBE | 2012-11-16 | 32.650001525878906 | 0.030643800298735258 |
6626 | ADBE | 2012-11-19 | 32.91999816894531 | 0.8269422065796839 |
6627 | ADBE | 2012-11-20 | 32.63999938964844 | -0.8505431192915691 |
6628 | ADBE | 2012-11-21 | 32.84000015258789 | 0.6127474469343364 |
6629 | ADBE | 2012-11-23 | 33.400001525878906 | 1.7052416890652289 |
6630 | ADBE | 2012-11-26 | 33.290000915527344 | -0.3293431297191174 |
6631 | ADBE | 2012-11-27 | 33.18000030517578 | -0.33043138277673023 |
6632 | ADBE | 2012-11-28 | 33.880001068115234 | 2.109706921341581 |
6633 | ADBE | 2012-11-29 | 34.09000015258789 | 0.6198319889378245 |
6634 | ADBE | 2012-11-30 | 34.61000061035156 | 1.5253753459552266 |
6635 | ADBE | 2012-12-03 | 34.70000076293945 | 0.2600408870289783 |
6636 | ADBE | 2012-12-04 | 35.29999923706055 | 1.7291021928792283 |
6637 | ADBE | 2012-12-05 | 35.400001525878906 | 0.2832926090076793 |
6638 | ADBE | 2012-12-06 | 35.13999938964844 | -0.7344692797270014 |
6639 | ADBE | 2012-12-07 | 35.47999954223633 | 0.967558789110412 |
6640 | ADBE | 2012-12-10 | 35.75 | 0.7609934082503544 |
6641 | ADBE | 2012-12-11 | 35.540000915527344 | -0.5874100264969373 |
6642 | ADBE | 2012-12-12 | 35.959999084472656 | 1.1817618405344898 |
6643 | ADBE | 2012-12-13 | 35.529998779296875 | -1.1957739602987183 |
6644 | ADBE | 2012-12-14 | 37.560001373291016 | 5.713489062028931 |
6645 | ADBE | 2012-12-17 | 37.41999816894531 | -0.37274547184990015 |
6646 | ADBE | 2012-12-18 | 37.4900016784668 | 0.18707512813183058 |
6647 | ADBE | 2012-12-19 | 38.09000015258789 | 1.6004226387264175 |
6648 | ADBE | 2012-12-20 | 37.869998931884766 | -0.5775826196424361 |
6649 | ADBE | 2012-12-21 | 37.709999084472656 | -0.4224976285314819 |
6650 | ADBE | 2012-12-24 | 37.529998779296875 | -0.47732778983252677 |
6651 | ADBE | 2012-12-26 | 37.54999923706055 | 0.05329192223344492 |
6652 | ADBE | 2012-12-27 | 37.29999923706055 | -0.6657789749120901 |
6653 | ADBE | 2012-12-28 | 36.900001525878906 | -1.072379944673596 |
6654 | ADBE | 2012-12-31 | 37.68000030517578 | 2.1138177426628157 |
6655 | ADBE | 2013-01-02 | 38.34000015258789 | 1.7515919375442612 |
6656 | ADBE | 2013-01-03 | 37.75 | -1.5388631983301315 |
6657 | ADBE | 2013-01-04 | 38.130001068115234 | 1.0066253460006225 |
6658 | ADBE | 2013-01-07 | 37.939998626708984 | -0.49830169442385275 |
6659 | ADBE | 2013-01-08 | 38.13999938964844 | 0.5271501586155969 |
6660 | ADBE | 2013-01-09 | 38.65999984741211 | 1.3633992293791364 |
6661 | ADBE | 2013-01-10 | 38.619998931884766 | -0.10346848340719861 |
6662 | ADBE | 2013-01-11 | 38.09000015258789 | -1.3723428118981862 |
6663 | ADBE | 2013-01-14 | 38.15999984741211 | 0.18377446716670853 |
6664 | ADBE | 2013-01-15 | 38.150001525878906 | -0.026201052340624198 |
6665 | ADBE | 2013-01-16 | 37.880001068115234 | -0.7077338059358063 |
6666 | ADBE | 2013-01-17 | 37.72999954223633 | -0.39599134543100156 |
6667 | ADBE | 2013-01-18 | 37.97999954223633 | 0.6626027114581268 |
6668 | ADBE | 2013-01-22 | 37.95000076293945 | -0.07898572843192397 |
6669 | ADBE | 2013-01-23 | 38.25 | 0.7905118077191631 |
6670 | ADBE | 2013-01-24 | 38.11000061035156 | -0.3660114762050637 |
6671 | ADBE | 2013-01-25 | 38.31999969482422 | 0.5510340622131071 |
6672 | ADBE | 2013-01-28 | 38.2400016784668 | -0.20876309236564916 |
6673 | ADBE | 2013-01-29 | 38.52000045776367 | 0.7322143488674104 |
6674 | ADBE | 2013-01-30 | 37.939998626708984 | -1.5057160544186599 |
6675 | ADBE | 2013-01-31 | 37.83000183105469 | -0.28992303541324205 |
6676 | ADBE | 2013-02-01 | 38.34000015258789 | 1.3481318975632428 |
6677 | ADBE | 2013-02-04 | 38.099998474121094 | -0.625982466123165 |
6678 | ADBE | 2013-02-05 | 38.5099983215332 | 1.0761151281688308 |
6679 | ADBE | 2013-02-06 | 38.400001525878906 | -0.28563178511693543 |
6680 | ADBE | 2013-02-07 | 38.06999969482422 | -0.8593797342228982 |
6681 | ADBE | 2013-02-08 | 39.119998931884766 | 2.758075244227798 |
6682 | ADBE | 2013-02-11 | 38.63999938964844 | -1.2269927283794058 |
6683 | ADBE | 2013-02-12 | 38.88999938964844 | 0.6469979398264991 |
6684 | ADBE | 2013-02-13 | 38.810001373291016 | -0.2057033109100881 |
6685 | ADBE | 2013-02-14 | 38.61000061035156 | -0.5153330478289919 |
6686 | ADBE | 2013-02-15 | 38.630001068115234 | 0.05180123659027647 |
6687 | ADBE | 2013-02-19 | 38.9900016784668 | 0.9319197525176959 |
6688 | ADBE | 2013-02-20 | 38.77000045776367 | -0.5642503494033613 |
6689 | ADBE | 2013-02-21 | 38.34000015258789 | -1.1091057521245729 |
6690 | ADBE | 2013-02-22 | 38.54999923706055 | 0.5477284393241799 |
6691 | ADBE | 2013-02-25 | 38.11000061035156 | -1.1413712980984592 |
6692 | ADBE | 2013-02-26 | 38.59000015258789 | 1.2595107177876708 |
6693 | ADBE | 2013-02-27 | 39.599998474121094 | 2.6172539972521225 |
6694 | ADBE | 2013-02-28 | 39.310001373291016 | -0.7323159394048817 |
6695 | ADBE | 2013-03-01 | 39.83000183105469 | 1.3228197395001473 |
6696 | ADBE | 2013-03-04 | 40.459999084472656 | 1.5817153513831173 |
6697 | ADBE | 2013-03-05 | 41.459999084472656 | 2.471576921967289 |
6698 | ADBE | 2013-03-06 | 41.290000915527344 | -0.4100293601043026 |
6699 | ADBE | 2013-03-07 | 41.5 | 0.5085954948324645 |
6700 | ADBE | 2013-03-08 | 41.5 | 0.0 |
6701 | ADBE | 2013-03-11 | 41.47999954223633 | -0.04819387412933196 |
6702 | ADBE | 2013-03-12 | 41.400001525878906 | -0.19285925082029864 |
6703 | ADBE | 2013-03-13 | 41.59000015258789 | 0.45893386402466874 |
6704 | ADBE | 2013-03-14 | 41.619998931884766 | 0.07212978885986487 |
6705 | ADBE | 2013-03-15 | 41.380001068115234 | -0.5766407254414241 |
6706 | ADBE | 2013-03-18 | 41.060001373291016 | -0.7733196872022119 |
6707 | ADBE | 2013-03-19 | 40.75 | -0.7549960129632827 |
6708 | ADBE | 2013-03-20 | 42.459999084472656 | 4.196316771712039 |
6709 | ADBE | 2013-03-21 | 42.18000030517578 | -0.6594413220307183 |
6710 | ADBE | 2013-03-22 | 42.970001220703125 | 1.8729277141100509 |
6711 | ADBE | 2013-03-25 | 42.4900016784668 | -1.1170573158025943 |
6712 | ADBE | 2013-03-26 | 42.75 | 0.611904709961375 |
6713 | ADBE | 2013-03-27 | 42.65999984741211 | -0.21052667272021264 |
6714 | ADBE | 2013-03-28 | 43.52000045776367 | 2.015941428569268 |
6715 | ADBE | 2013-04-01 | 43.380001068115234 | -0.32168977062467796 |
6716 | ADBE | 2013-04-02 | 43.849998474121094 | 1.0834425874445497 |
6717 | ADBE | 2013-04-03 | 43.70000076293945 | -0.3420700488055095 |
6718 | ADBE | 2013-04-04 | 44.209999084472656 | 1.1670441936598719 |
6719 | ADBE | 2013-04-05 | 43.380001068115234 | -1.8773988544345643 |
6720 | ADBE | 2013-04-08 | 43.790000915527344 | 0.9451356323581628 |
6721 | ADBE | 2013-04-09 | 44.16999816894531 | 0.8677717412041153 |
6722 | ADBE | 2013-04-10 | 44.70000076293945 | 1.199915363290116 |
6723 | ADBE | 2013-04-11 | 45.209999084472656 | 1.1409358228826605 |
6724 | ADBE | 2013-04-12 | 45.029998779296875 | -0.3981426870623417 |
6725 | ADBE | 2013-04-15 | 44.599998474121094 | -0.954919646530128 |
6726 | ADBE | 2013-04-16 | 45.279998779296875 | 1.5246644135433085 |
6727 | ADBE | 2013-04-17 | 44.900001525878906 | -0.8392165716923805 |
6728 | ADBE | 2013-04-18 | 44.459999084472656 | -0.9799608606976262 |
6729 | ADBE | 2013-04-19 | 44.7400016784668 | 0.6297854245614021 |
6730 | ADBE | 2013-04-22 | 44.529998779296875 | -0.4693850945271527 |
6731 | ADBE | 2013-04-23 | 44.869998931884766 | 0.7635305679504434 |
6732 | ADBE | 2013-04-24 | 44.66999816894531 | -0.445733825942507 |
6733 | ADBE | 2013-04-25 | 45.04999923706055 | 0.8506852108613128 |
6734 | ADBE | 2013-04-26 | 44.90999984741211 | -0.3107644661917486 |
6735 | ADBE | 2013-04-29 | 45.060001373291016 | 0.33400473477744885 |
6736 | ADBE | 2013-04-30 | 45.08000183105469 | 0.04438627863763145 |
6737 | ADBE | 2013-05-01 | 44.709999084472656 | -0.8207691471901035 |
6738 | ADBE | 2013-05-02 | 45.689998626708984 | 2.1919023983533847 |
6739 | ADBE | 2013-05-03 | 47.0099983215332 | 2.88903421864537 |
6740 | ADBE | 2013-05-06 | 46.4900016784668 | -1.1061405267658087 |
6741 | ADBE | 2013-05-07 | 45.599998474121094 | -1.9143970148702616 |
6742 | ADBE | 2013-05-08 | 45.31999969482422 | -0.6140324312856715 |
6743 | ADBE | 2013-05-09 | 43.970001220703125 | -2.978813952364767 |
6744 | ADBE | 2013-05-10 | 44.02000045776367 | 0.11371215754483188 |
6745 | ADBE | 2013-05-13 | 43.61000061035156 | -0.931394464217461 |
6746 | ADBE | 2013-05-14 | 44.040000915527344 | 0.9860130684651081 |
6747 | ADBE | 2013-05-15 | 45.06999969482422 | 2.338780104188709 |
6748 | ADBE | 2013-05-16 | 44.560001373291016 | -1.1315693920267988 |
6749 | ADBE | 2013-05-17 | 44.61000061035156 | 0.11220654290760024 |
6750 | ADBE | 2013-05-20 | 44.290000915527344 | -0.7173272594620084 |
6751 | ADBE | 2013-05-21 | 44.02000045776367 | -0.6096194449818015 |
6752 | ADBE | 2013-05-22 | 43.16999816894531 | -1.9309456610158815 |
6753 | ADBE | 2013-05-23 | 42.77000045776367 | -0.9265641143097914 |
6754 | ADBE | 2013-05-24 | 42.43000030517578 | -0.7949500793754893 |
6755 | ADBE | 2013-05-28 | 42.90999984741211 | 1.1312739542398198 |
6756 | ADBE | 2013-05-29 | 42.599998474121094 | -0.72244552410482 |
6757 | ADBE | 2013-05-30 | 43.189998626708984 | 1.3849769336172768 |
6758 | ADBE | 2013-05-31 | 42.90999984741211 | -0.648295411437505 |
6759 | ADBE | 2013-06-03 | 43.459999084472656 | 1.2817507318022558 |
6760 | ADBE | 2013-06-04 | 44.38999938964844 | 2.1398995047564373 |
6761 | ADBE | 2013-06-05 | 43.84000015258789 | -1.2390160951180507 |
6762 | ADBE | 2013-06-06 | 43.56999969482422 | -0.6158769544341247 |
6763 | ADBE | 2013-06-07 | 44.119998931884766 | 1.2623347278239327 |
6764 | ADBE | 2013-06-10 | 44.09000015258789 | -0.06799360839330193 |
6765 | ADBE | 2013-06-11 | 43.119998931884766 | -2.2000481228081625 |
6766 | ADBE | 2013-06-12 | 42.720001220703125 | -0.927638499744643 |
6767 | ADBE | 2013-06-13 | 43.29999923706055 | 1.3576732204687803 |
6768 | ADBE | 2013-06-14 | 42.84000015258789 | -1.0623535625352676 |
6769 | ADBE | 2013-06-17 | 43.38999938964844 | 1.283845086604929 |
6770 | ADBE | 2013-06-18 | 43.36000061035156 | -0.06913754256477889 |
6771 | ADBE | 2013-06-19 | 45.779998779296875 | 5.581176510333297 |
6772 | ADBE | 2013-06-20 | 44.900001525878906 | -1.9222308363536444 |
6773 | ADBE | 2013-06-21 | 44.77000045776367 | -0.28953466302290565 |
6774 | ADBE | 2013-06-24 | 43.599998474121094 | -2.6133615628312623 |
6775 | ADBE | 2013-06-25 | 44.369998931884766 | 1.7660561575953082 |
6776 | ADBE | 2013-06-26 | 45.68000030517578 | 2.952448512117578 |
6777 | ADBE | 2013-06-27 | 45.93000030517578 | 0.5472854604418043 |
6778 | ADBE | 2013-06-28 | 45.560001373291016 | -0.8055713682263432 |
6779 | ADBE | 2013-07-01 | 46.2400016784668 | 1.49253793827675 |
6780 | ADBE | 2013-07-02 | 46.029998779296875 | -0.45415850248058387 |
6781 | ADBE | 2013-07-03 | 46.41999816894531 | 0.8472722137543354 |
6782 | ADBE | 2013-07-05 | 47.0 | 1.249465432858865 |
6783 | ADBE | 2013-07-08 | 46.630001068115234 | -0.787231769967589 |
6784 | ADBE | 2013-07-09 | 47.2599983215332 | 1.3510556272509966 |
6785 | ADBE | 2013-07-10 | 47.25 | -0.021155992146215663 |
6786 | ADBE | 2013-07-11 | 47.9900016784668 | 1.5661411184482388 |
6787 | ADBE | 2013-07-12 | 48.38999938964844 | 0.8335021821037403 |
6788 | ADBE | 2013-07-15 | 48.119998931884766 | -0.557967475034582 |
6789 | ADBE | 2013-07-16 | 47.4900016784668 | -1.3092212539525416 |
6790 | ADBE | 2013-07-17 | 48.040000915527344 | 1.1581369080261084 |
6791 | ADBE | 2013-07-18 | 48.189998626708984 | 0.31223502981483353 |
6792 | ADBE | 2013-07-19 | 48.06999969482422 | -0.24901210895295067 |
6793 | ADBE | 2013-07-22 | 48.279998779296875 | 0.4368610064610978 |
6794 | ADBE | 2013-07-23 | 48.06999969482422 | -0.4349608321918774 |
6795 | ADBE | 2013-07-24 | 47.79999923706055 | -0.5616818378984534 |
6796 | ADBE | 2013-07-25 | 47.790000915527344 | -0.02091699098909494 |
6797 | ADBE | 2013-07-26 | 47.63999938964844 | -0.313876382099354 |
6798 | ADBE | 2013-07-29 | 47.16999816894531 | -0.9865684859879487 |
6799 | ADBE | 2013-07-30 | 47.36000061035156 | 0.4028035802031038 |
6800 | ADBE | 2013-07-31 | 47.279998779296875 | -0.16892278298915597 |
6801 | ADBE | 2013-08-01 | 47.70000076293945 | 0.8883290915533859 |
6802 | ADBE | 2013-08-02 | 47.45000076293945 | -0.5241090062921727 |
6803 | ADBE | 2013-08-05 | 47.630001068115234 | 0.37934731776942954 |
6804 | ADBE | 2013-08-06 | 47.38999938964844 | -0.503887619325416 |
6805 | ADBE | 2013-08-07 | 47.099998474121094 | -0.6119453877661107 |
6806 | ADBE | 2013-08-08 | 47.5099983215332 | 0.8704880269526649 |
6807 | ADBE | 2013-08-09 | 47.18000030517578 | -0.6945864618308262 |
6808 | ADBE | 2013-08-12 | 47.20000076293945 | 0.04239181355298882 |
6809 | ADBE | 2013-08-13 | 47.13999938964844 | -0.12712155152787563 |
6810 | ADBE | 2013-08-14 | 46.84000015258789 | -0.6364005959796915 |
6811 | ADBE | 2013-08-15 | 45.869998931884766 | -2.07088218946031 |
6812 | ADBE | 2013-08-16 | 45.400001525878906 | -1.0246292063441853 |
6813 | ADBE | 2013-08-19 | 44.88999938964844 | -1.1233526852190923 |
6814 | ADBE | 2013-08-20 | 45.06999969482422 | 0.4009808590402564 |
6815 | ADBE | 2013-08-21 | 45.13999938964844 | 0.1553132800048651 |
6816 | ADBE | 2013-08-22 | 45.68000030517578 | 1.1962802898290992 |
6817 | ADBE | 2013-08-23 | 45.77000045776367 | 0.19702309979559018 |
6818 | ADBE | 2013-08-26 | 46.060001373291016 | 0.63360479053296 |
6819 | ADBE | 2013-08-27 | 45.5 | -1.2158084164012761 |
6820 | ADBE | 2013-08-28 | 45.529998779296875 | 0.06593138307005031 |
6821 | ADBE | 2013-08-29 | 45.93000030517578 | 0.8785449958342406 |
6822 | ADBE | 2013-08-30 | 45.75 | -0.3919013803174276 |
6823 | ADBE | 2013-09-03 | 45.880001068115234 | 0.2841553401425889 |
6824 | ADBE | 2013-09-04 | 46.93000030517578 | 2.2885771853005776 |
6825 | ADBE | 2013-09-05 | 46.72999954223633 | -0.42616825407818526 |
6826 | ADBE | 2013-09-06 | 46.869998931884766 | 0.29959210575618567 |
6827 | ADBE | 2013-09-09 | 47.25 | 0.8107554443674836 |
6828 | ADBE | 2013-09-10 | 48.02000045776367 | 1.6296305984416337 |
6829 | ADBE | 2013-09-11 | 48.20000076293945 | 0.37484444702182707 |
6830 | ADBE | 2013-09-12 | 47.63999938964844 | -1.1618285569024223 |
6831 | ADBE | 2013-09-13 | 47.7599983215332 | 0.2518869299373616 |
6832 | ADBE | 2013-09-16 | 48.13999938964844 | 0.795647155506507 |
6833 | ADBE | 2013-09-17 | 48.13999938964844 | 0.0 |
6834 | ADBE | 2013-09-18 | 52.58000183105469 | 9.223104482134637 |
6835 | ADBE | 2013-09-19 | 51.869998931884766 | -1.3503287836528433 |
6836 | ADBE | 2013-09-20 | 52.310001373291016 | 0.8482792567319208 |
6837 | ADBE | 2013-09-23 | 51.79999923706055 | -0.9749610453860025 |
6838 | ADBE | 2013-09-24 | 51.41999816894531 | -0.7335928063940234 |
6839 | ADBE | 2013-09-25 | 51.869998931884766 | 0.8751473725474135 |
6840 | ADBE | 2013-09-26 | 52.099998474121094 | 0.44341535949974364 |
6841 | ADBE | 2013-09-27 | 52.029998779296875 | -0.13435642394306058 |
6842 | ADBE | 2013-09-30 | 51.939998626708984 | -0.17297742590703935 |
6843 | ADBE | 2013-10-01 | 52.43000030517578 | 0.9433994829080028 |
6844 | ADBE | 2013-10-02 | 51.52000045776367 | -1.7356472289058456 |
6845 | ADBE | 2013-10-03 | 50.880001068115234 | -1.2422348291186713 |
6846 | ADBE | 2013-10-04 | 51.56999969482422 | 1.3561293479244396 |
6847 | ADBE | 2013-10-07 | 50.81999969482422 | -1.4543339236732122 |
6848 | ADBE | 2013-10-08 | 49.58000183105469 | -2.439980069295078 |
6849 | ADBE | 2013-10-09 | 49.45000076293945 | -0.2622046456517202 |
6850 | ADBE | 2013-10-10 | 51.16999816894531 | 3.478255570210065 |
6851 | ADBE | 2013-10-11 | 52.189998626708984 | 1.9933564476511956 |
6852 | ADBE | 2013-10-14 | 52.630001068115234 | 0.8430780858098563 |
6853 | ADBE | 2013-10-15 | 51.93000030517578 | -1.3300413238325648 |
6854 | ADBE | 2013-10-16 | 51.90999984741211 | -0.038514264675781895 |
6855 | ADBE | 2013-10-17 | 52.06999969482422 | 0.3082254823394859 |
6856 | ADBE | 2013-10-18 | 52.630001068115234 | 1.0754779653795232 |
6857 | ADBE | 2013-10-21 | 53.08000183105469 | 0.8550270830453677 |
6858 | ADBE | 2013-10-22 | 53.16999816894531 | 0.16954848301826697 |
6859 | ADBE | 2013-10-23 | 53.060001373291016 | -0.20687756148644043 |
6860 | ADBE | 2013-10-24 | 54.209999084472656 | 2.1673533385178523 |
6861 | ADBE | 2013-10-25 | 53.810001373291016 | -0.7378670317967462 |
6862 | ADBE | 2013-10-28 | 53.93000030517578 | 0.2230048853786748 |
6863 | ADBE | 2013-10-29 | 54.86000061035156 | 1.7244581863770758 |
6864 | ADBE | 2013-10-30 | 54.099998474121094 | -1.385348391861052 |
6865 | ADBE | 2013-10-31 | 54.220001220703125 | 0.22181654337649626 |
6866 | ADBE | 2013-11-01 | 54.61000061035156 | 0.719290632364511 |
6867 | ADBE | 2013-11-04 | 55.38999938964844 | 1.428307582089694 |
6868 | ADBE | 2013-11-05 | 54.790000915527344 | -1.0832252766430295 |
6869 | ADBE | 2013-11-06 | 54.880001068115234 | 0.1642638274940822 |
6870 | ADBE | 2013-11-07 | 53.16999816894531 | -3.115894434928168 |
6871 | ADBE | 2013-11-08 | 54.84000015258789 | 3.1408727499598887 |
6872 | ADBE | 2013-11-11 | 56.18000030517578 | 2.443472189751006 |
6873 | ADBE | 2013-11-12 | 56.2400016784668 | 0.1068020166697714 |
6874 | ADBE | 2013-11-13 | 57.54999923706055 | 2.329298576630956 |
6875 | ADBE | 2013-11-14 | 57.16999816894531 | -0.6602972600397994 |
6876 | ADBE | 2013-11-15 | 57.349998474121094 | 0.31485098992631855 |
6877 | ADBE | 2013-11-18 | 56.599998474121094 | -1.3077594070703191 |
6878 | ADBE | 2013-11-19 | 55.77000045776367 | -1.4664276302709056 |
6879 | ADBE | 2013-11-20 | 55.939998626708984 | 0.30482009601928706 |
6880 | ADBE | 2013-11-21 | 56.22999954223633 | 0.5184142342629317 |
6881 | ADBE | 2013-11-22 | 56.40999984741211 | 0.32011436358019285 |
6882 | ADBE | 2013-11-25 | 56.95000076293945 | 0.9572787041092656 |
6883 | ADBE | 2013-11-26 | 56.70000076293945 | -0.43898155689348073 |
6884 | ADBE | 2013-11-27 | 56.90999984741211 | 0.3703687507001119 |
6885 | ADBE | 2013-11-29 | 56.779998779296875 | -0.22843273319942403 |
6886 | ADBE | 2013-12-02 | 56.7599983215332 | -0.03522447726956868 |
6887 | ADBE | 2013-12-03 | 56.400001525878906 | -0.634243844784832 |
6888 | ADBE | 2013-12-04 | 56.04999923706055 | -0.6205714172857979 |
6889 | ADBE | 2013-12-05 | 55.040000915527344 | -1.8019595633917307 |
6890 | ADBE | 2013-12-06 | 55.599998474121094 | 1.0174374078467219 |
6891 | ADBE | 2013-12-09 | 55.439998626708984 | -0.2877695176315198 |
6892 | ADBE | 2013-12-10 | 55.31999969482422 | -0.2164482951970248 |
6893 | ADBE | 2013-12-11 | 54.63999938964844 | -1.2292124167155416 |
6894 | ADBE | 2013-12-12 | 53.9900016784668 | -1.1896005095944129 |
6895 | ADBE | 2013-12-13 | 60.88999938964844 | 12.780139834545734 |
6896 | ADBE | 2013-12-16 | 58.5 | -3.9251098926020855 |
6897 | ADBE | 2013-12-17 | 57.66999816894531 | -1.4188065488114354 |
6898 | ADBE | 2013-12-18 | 59.040000915527344 | 2.375590064297528 |
6899 | ADBE | 2013-12-19 | 58.130001068115234 | -1.541327630929601 |
6900 | ADBE | 2013-12-20 | 59.2599983215332 | 1.9439140420690393 |
6901 | ADBE | 2013-12-23 | 59.470001220703125 | 0.35437547269321357 |
6902 | ADBE | 2013-12-24 | 59.529998779296875 | 0.10088709830540221 |
6903 | ADBE | 2013-12-26 | 59.58000183105469 | 0.08399639305083362 |
6904 | ADBE | 2013-12-27 | 59.5099983215332 | -0.11749497712334467 |
6905 | ADBE | 2013-12-30 | 59.54999923706055 | 0.067217134356512 |
6906 | ADBE | 2013-12-31 | 59.880001068115234 | 0.5541592532033457 |
6907 | ADBE | 2014-01-02 | 59.290000915527344 | -0.9853041784631089 |
6908 | ADBE | 2014-01-03 | 59.15999984741211 | -0.2192630563464637 |
6909 | ADBE | 2014-01-06 | 58.119998931884766 | -1.7579461092118942 |
6910 | ADBE | 2014-01-07 | 58.970001220703125 | 1.4624953620775871 |
6911 | ADBE | 2014-01-08 | 58.900001525878906 | -0.11870390601186331 |
6912 | ADBE | 2014-01-09 | 59.09000015258789 | 0.322578305240806 |
6913 | ADBE | 2014-01-10 | 59.529998779296875 | 0.7446245144233865 |
6914 | ADBE | 2014-01-13 | 58.599998474121094 | -1.5622380719739093 |
6915 | ADBE | 2014-01-14 | 60.369998931884766 | 3.020478675516247 |
6916 | ADBE | 2014-01-15 | 61.68000030517578 | 2.169954276078556 |
6917 | ADBE | 2014-01-16 | 61.630001068115234 | -0.08106231649345208 |
6918 | ADBE | 2014-01-17 | 61.369998931884766 | -0.4218759236156888 |
6919 | ADBE | 2014-01-21 | 60.849998474121094 | -0.8473202978882655 |
6920 | ADBE | 2014-01-22 | 61.77000045776367 | 1.5119178417627221 |
6921 | ADBE | 2014-01-23 | 60.880001068115234 | -1.4408278825527754 |
6922 | ADBE | 2014-01-24 | 59.09000015258789 | -2.9402117019094898 |
6923 | ADBE | 2014-01-27 | 58.36000061035156 | -1.2354028437151054 |
6924 | ADBE | 2014-01-28 | 59.11000061035156 | 1.2851267857371562 |
6925 | ADBE | 2014-01-29 | 58.459999084472656 | -1.0996473002320983 |
6926 | ADBE | 2014-01-30 | 59.38999938964844 | 1.590831884605337 |
6927 | ADBE | 2014-01-31 | 59.189998626708984 | -0.33675831788998467 |
6928 | ADBE | 2014-02-03 | 58.09000015258789 | -1.8584194959327616 |
6929 | ADBE | 2014-02-04 | 59.720001220703125 | 2.805992535434032 |
6930 | ADBE | 2014-02-05 | 61.0 | 2.143333478119791 |
6931 | ADBE | 2014-02-06 | 61.34000015258789 | 0.557377299324413 |
6932 | ADBE | 2014-02-07 | 62.880001068115234 | 2.5105981605746175 |
6933 | ADBE | 2014-02-10 | 63.779998779296875 | 1.4312940456325807 |
6934 | ADBE | 2014-02-11 | 63.970001220703125 | 0.2979028614656043 |
6935 | ADBE | 2014-02-12 | 65.13999938964844 | 1.828979438203704 |
6936 | ADBE | 2014-02-13 | 67.04000091552734 | 2.9167969660448545 |
6937 | ADBE | 2014-02-14 | 68.33999633789062 | 1.939133956757133 |
6938 | ADBE | 2014-02-18 | 68.66000366210938 | 0.4682577427083112 |
6939 | ADBE | 2014-02-19 | 67.98999786376953 | -0.9758312883831 |
6940 | ADBE | 2014-02-20 | 68.4800033569336 | 0.7207023217530972 |
6941 | ADBE | 2014-02-21 | 68.22000122070312 | -0.3796759980797315 |
6942 | ADBE | 2014-02-24 | 68.7699966430664 | 0.8062084616268894 |
6943 | ADBE | 2014-02-25 | 68.01000213623047 | -1.1051251184153732 |
6944 | ADBE | 2014-02-26 | 67.81999969482422 | -0.27937426178233915 |
6945 | ADBE | 2014-02-27 | 69.91999816894531 | 3.096429495090902 |
6946 | ADBE | 2014-02-28 | 68.62999725341797 | -1.8449670327655876 |
6947 | ADBE | 2014-03-03 | 67.86000061035156 | -1.1219534808127318 |
6948 | ADBE | 2014-03-04 | 68.5999984741211 | 1.0904772430206044 |
6949 | ADBE | 2014-03-05 | 68.9000015258789 | 0.4373222426105272 |
6950 | ADBE | 2014-03-06 | 68.91999816894531 | 0.029022703372350023 |
6951 | ADBE | 2014-03-07 | 68.5199966430664 | -0.580385282220075 |
6952 | ADBE | 2014-03-10 | 68.04000091552734 | -0.7005191930166799 |
6953 | ADBE | 2014-03-11 | 67.47000122070312 | -0.837742044612666 |
6954 | ADBE | 2014-03-12 | 68.05999755859375 | 0.8744572805930106 |
6955 | ADBE | 2014-03-13 | 67.08000183105469 | -1.4398997394840851 |
6956 | ADBE | 2014-03-14 | 67.19000244140625 | 0.16398420892802523 |
6957 | ADBE | 2014-03-17 | 68.16999816894531 | 1.4585439677482936 |
6958 | ADBE | 2014-03-18 | 68.5199966430664 | 0.5134201019834084 |
6959 | ADBE | 2014-03-19 | 67.62999725341797 | -1.298890007663911 |
6960 | ADBE | 2014-03-20 | 68.48999786376953 | 1.271625972612478 |
6961 | ADBE | 2014-03-21 | 67.13999938964844 | -1.9710885037641845 |
6962 | ADBE | 2014-03-24 | 65.23999786376953 | -2.829909954053178 |
6963 | ADBE | 2014-03-25 | 65.80999755859375 | 0.8736966791667689 |
6964 | ADBE | 2014-03-26 | 63.900001525878906 | -2.902288563396893 |
6965 | ADBE | 2014-03-27 | 64.52999877929688 | 0.9859111711645774 |
6966 | ADBE | 2014-03-28 | 64.87999725341797 | 0.5423810332278789 |
6967 | ADBE | 2014-03-31 | 65.73999786376953 | 1.3255250412425923 |
6968 | ADBE | 2014-04-01 | 65.93000030517578 | 0.28902106416246465 |
6969 | ADBE | 2014-04-02 | 65.4800033569336 | -0.6825374581514443 |
6970 | ADBE | 2014-04-03 | 62.45000076293945 | -4.627370859279745 |
6971 | ADBE | 2014-04-04 | 61.31999969482422 | -1.8094492462934042 |
6972 | ADBE | 2014-04-07 | 60.470001220703125 | -1.386168425230505 |
6973 | ADBE | 2014-04-08 | 61.81999969482422 | 2.2325094209836083 |
6974 | ADBE | 2014-04-09 | 63.459999084472656 | 2.6528621768753258 |
6975 | ADBE | 2014-04-10 | 61.4900016784668 | -3.1043136376090463 |
6976 | ADBE | 2014-04-11 | 60.5 | -1.6100205747977547 |
6977 | ADBE | 2014-04-14 | 61.38999938964844 | 1.471073371319731 |
6978 | ADBE | 2014-04-15 | 62.11000061035156 | 1.1728314511508797 |
6979 | ADBE | 2014-04-16 | 63.040000915527344 | 1.4973438995921962 |
6980 | ADBE | 2014-04-17 | 64.04000091552734 | 1.586294393205967 |
6981 | ADBE | 2014-04-21 | 64.30000305175781 | 0.4059995823132878 |
6982 | ADBE | 2014-04-22 | 64.4800033569336 | 0.2799382529280692 |
6983 | ADBE | 2014-04-23 | 64.38999938964844 | -0.13958430924224663 |
6984 | ADBE | 2014-04-24 | 63.220001220703125 | -1.8170495108490448 |
6985 | ADBE | 2014-04-25 | 61.61000061035156 | -2.5466633648597914 |
6986 | ADBE | 2014-04-28 | 60.400001525878906 | -1.9639653830312631 |
6987 | ADBE | 2014-04-29 | 60.90999984741211 | 0.8443680606774251 |
6988 | ADBE | 2014-04-30 | 61.689998626708984 | 1.2805759009208328 |
6989 | ADBE | 2014-05-01 | 62.59000015258789 | 1.4589099463673039 |
6990 | ADBE | 2014-05-02 | 61.560001373291016 | -1.6456283380505643 |
6991 | ADBE | 2014-05-05 | 61.439998626708984 | -0.1949362311646996 |
6992 | ADBE | 2014-05-06 | 59.439998626708984 | -3.255208406092913 |
6993 | ADBE | 2014-05-07 | 58.630001068115234 | -1.362714632079054 |
6994 | ADBE | 2014-05-08 | 59.08000183105469 | 0.7675264450646146 |
6995 | ADBE | 2014-05-09 | 59.59000015258789 | 0.8632334220157967 |
6996 | ADBE | 2014-05-12 | 60.70000076293945 | 1.8627296652278247 |
6997 | ADBE | 2014-05-13 | 60.810001373291016 | 0.181220113622671 |
6998 | ADBE | 2014-05-14 | 60.880001068115234 | 0.11511214149546589 |
6999 | ADBE | 2014-05-15 | 60.20000076293945 | -1.1169518614412732 |
7000 | ADBE | 2014-05-16 | 61.63999938964844 | 2.3920242665436575 |
7001 | ADBE | 2014-05-19 | 62.20000076293945 | 0.9085032103116175 |
7002 | ADBE | 2014-05-20 | 61.709999084472656 | -0.787784039319106 |
7003 | ADBE | 2014-05-21 | 62.470001220703125 | 1.2315704869645616 |
7004 | ADBE | 2014-05-22 | 63.150001525878906 | 1.088522958040894 |
7005 | ADBE | 2014-05-23 | 64.30000305175781 | 1.821063338229112 |
7006 | ADBE | 2014-05-27 | 65.25 | 1.4774446394310248 |
7007 | ADBE | 2014-05-28 | 64.83999633789062 | -0.6283581028496132 |
7008 | ADBE | 2014-05-29 | 65.44999694824219 | 0.9407782924180985 |
7009 | ADBE | 2014-05-30 | 64.54000091552734 | -1.3903683348289064 |
7010 | ADBE | 2014-06-02 | 64.63999938964844 | 0.1549403047762299 |
7011 | ADBE | 2014-06-03 | 64.08999633789062 | -0.8508710658278407 |
7012 | ADBE | 2014-06-04 | 64.16999816894531 | 0.12482732973317923 |
7013 | ADBE | 2014-06-05 | 65.47000122070312 | 2.0258735995833943 |
7014 | ADBE | 2014-06-06 | 66.91000366210938 | 2.19948436620907 |
7015 | ADBE | 2014-06-09 | 66.93000030517578 | 0.029885879497770773 |
7016 | ADBE | 2014-06-10 | 66.95999908447266 | 0.04482112529522464 |
7017 | ADBE | 2014-06-11 | 67.45999908447266 | 0.7467144666015058 |
7018 | ADBE | 2014-06-12 | 66.55999755859375 | -1.3341262052967595 |
7019 | ADBE | 2014-06-13 | 66.81999969482422 | 0.39062822380901974 |
7020 | ADBE | 2014-06-16 | 67.62000274658203 | 1.1972509060334202 |
7021 | ADBE | 2014-06-17 | 67.54000091552734 | -0.11831089589645627 |
7022 | ADBE | 2014-06-18 | 73.08000183105469 | 8.202547883373956 |
7023 | ADBE | 2014-06-19 | 72.94999694824219 | -0.17789392385764158 |
7024 | ADBE | 2014-06-20 | 72.61000061035156 | -0.46606765197242384 |
7025 | ADBE | 2014-06-23 | 72.88999938964844 | 0.3856201307578022 |
7026 | ADBE | 2014-06-24 | 72.37999725341797 | -0.699687392647852 |
7027 | ADBE | 2014-06-25 | 72.44000244140625 | 0.08290299843227711 |
7028 | ADBE | 2014-06-26 | 72.8499984741211 | 0.5659801475662141 |
7029 | ADBE | 2014-06-27 | 72.0 | -1.1667789868561762 |
7030 | ADBE | 2014-06-30 | 72.36000061035156 | 0.5000008477105133 |
7031 | ADBE | 2014-07-01 | 73.01000213623047 | 0.8982884472031438 |
7032 | ADBE | 2014-07-02 | 72.76000213623047 | -0.34241883671434215 |
7033 | ADBE | 2014-07-03 | 73.56999969482422 | 1.1132456498244236 |
7034 | ADBE | 2014-07-07 | 72.68000030517578 | -1.2097314032081585 |
7035 | ADBE | 2014-07-08 | 71.13999938964844 | -2.1188785209975802 |
7036 | ADBE | 2014-07-09 | 71.56999969482422 | 0.6044423796246923 |
7037 | ADBE | 2014-07-10 | 71.69999694824219 | 0.18163651526097446 |
7038 | ADBE | 2014-07-11 | 72.26000213623047 | 0.7810393470344623 |
7039 | ADBE | 2014-07-14 | 72.87999725341797 | 0.8580059491537728 |
7040 | ADBE | 2014-07-15 | 72.29000091552734 | -0.8095449507758534 |
7041 | ADBE | 2014-07-16 | 72.37999725341797 | 0.12449348008141126 |
7042 | ADBE | 2014-07-17 | 71.38999938964844 | -1.3677782555079898 |
7043 | ADBE | 2014-07-18 | 72.55000305175781 | 1.6248825774294318 |
7044 | ADBE | 2014-07-21 | 71.95999908447266 | -0.8132376877561853 |
7045 | ADBE | 2014-07-22 | 72.26000213623047 | 0.4169025230331691 |
7046 | ADBE | 2014-07-23 | 72.04000091552734 | -0.30445781095932434 |
7047 | ADBE | 2014-07-24 | 72.80000305175781 | 1.0549724133424698 |
7048 | ADBE | 2014-07-25 | 72.62000274658203 | -0.2472531560854585 |
7049 | ADBE | 2014-07-28 | 72.69999694824219 | 0.11015450101166113 |
7050 | ADBE | 2014-07-29 | 72.2699966430664 | -0.5914722465283129 |
7051 | ADBE | 2014-07-30 | 71.88999938964844 | -0.5258022292359166 |
7052 | ADBE | 2014-07-31 | 69.25 | -3.6722762721689173 |
7053 | ADBE | 2014-08-01 | 68.94000244140625 | -0.4476499041064952 |
7054 | ADBE | 2014-08-04 | 68.7699966430664 | -0.2465996407301163 |
7055 | ADBE | 2014-08-05 | 68.97000122070312 | 0.290831158062721 |
7056 | ADBE | 2014-08-06 | 68.2300033569336 | -1.0729271432104892 |
7057 | ADBE | 2014-08-07 | 67.83000183105469 | -0.5862545891817783 |
7058 | ADBE | 2014-08-08 | 68.38999938964844 | 0.82558977366467 |
7059 | ADBE | 2014-08-11 | 68.97000122070312 | 0.8480798892103403 |
7060 | ADBE | 2014-08-12 | 68.79000091552734 | -0.2609834739596195 |
7061 | ADBE | 2014-08-13 | 69.79000091552734 | 1.4536996463017537 |
7062 | ADBE | 2014-08-14 | 70.05000305175781 | 0.37254926611216543 |
7063 | ADBE | 2014-08-15 | 70.06999969482422 | 0.028546241534965766 |
7064 | ADBE | 2014-08-18 | 71.05999755859375 | 1.4128697988886385 |
7065 | ADBE | 2014-08-19 | 72.05000305175781 | 1.3931966326732992 |
7066 | ADBE | 2014-08-20 | 71.0199966430664 | -1.4295716378408652 |
7067 | ADBE | 2014-08-21 | 71.7300033569336 | 0.9997278899287476 |
7068 | ADBE | 2014-08-22 | 72.04000091552734 | 0.4321727925358898 |
7069 | ADBE | 2014-08-25 | 71.81999969482422 | -0.3053875873226253 |
7070 | ADBE | 2014-08-26 | 71.52999877929688 | -0.403788522360915 |
7071 | ADBE | 2014-08-27 | 71.55000305175781 | 0.02796626982011219 |
7072 | ADBE | 2014-08-28 | 71.37000274658203 | -0.2515727428349268 |
7073 | ADBE | 2014-08-29 | 71.9000015258789 | 0.7426072003650752 |
7074 | ADBE | 2014-09-02 | 72.0999984741211 | 0.27815986647816704 |
7075 | ADBE | 2014-09-03 | 72.43000030517578 | 0.4577001914544132 |
7076 | ADBE | 2014-09-04 | 72.45999908447266 | 0.04141761586424764 |
7077 | ADBE | 2014-09-05 | 73.12999725341797 | 0.9246455663962205 |
7078 | ADBE | 2014-09-08 | 73.38999938964844 | 0.35553418022085115 |
7079 | ADBE | 2014-09-09 | 72.41999816894531 | -1.3217076287916463 |
7080 | ADBE | 2014-09-10 | 72.33000183105469 | -0.12427000851432668 |
7081 | ADBE | 2014-09-11 | 72.41999816894531 | 0.12442463101387524 |
7082 | ADBE | 2014-09-12 | 70.9800033569336 | -1.988393880723971 |
7083 | ADBE | 2014-09-15 | 70.2699966430664 | -1.0002911810201187 |
7084 | ADBE | 2014-09-16 | 70.7300033569336 | 0.6546274880355751 |
7085 | ADBE | 2014-09-17 | 67.30000305175781 | -4.8494276012777 |
7086 | ADBE | 2014-09-18 | 67.91000366210938 | 0.9063901674453589 |
7087 | ADBE | 2014-09-19 | 66.94000244140625 | -1.4283627866218729 |
7088 | ADBE | 2014-09-22 | 67.19999694824219 | 0.38839930886396257 |
7089 | ADBE | 2014-09-23 | 67.79000091552734 | 0.8779821340461957 |
7090 | ADBE | 2014-09-24 | 69.02999877929688 | 1.829175168937791 |
7091 | ADBE | 2014-09-25 | 67.70999908447266 | -1.9122116734269778 |
7092 | ADBE | 2014-09-26 | 68.36000061035156 | 0.9599786363428953 |
7093 | ADBE | 2014-09-29 | 69.22000122070312 | 1.2580465223420934 |
7094 | ADBE | 2014-09-30 | 69.19000244140625 | -0.043338310846352535 |
7095 | ADBE | 2014-10-01 | 67.54000091552734 | -2.384739800054514 |
7096 | ADBE | 2014-10-02 | 67.05999755859375 | -0.7106949221601822 |
7097 | ADBE | 2014-10-03 | 68.4000015258789 | 1.9982165464803803 |
7098 | ADBE | 2014-10-06 | 67.66999816894531 | -1.0672563459774187 |
7099 | ADBE | 2014-10-07 | 65.95999908447266 | -2.5269678302686893 |
7100 | ADBE | 2014-10-08 | 67.98999786376953 | 3.0776209937436905 |
7101 | ADBE | 2014-10-09 | 65.66000366210938 | -3.4269661345316282 |
7102 | ADBE | 2014-10-10 | 63.290000915527344 | -3.6095074846145603 |
7103 | ADBE | 2014-10-13 | 61.68000030517578 | -2.543846716798781 |
7104 | ADBE | 2014-10-14 | 60.880001068115234 | -1.2970156178702452 |
7105 | ADBE | 2014-10-15 | 62.189998626708984 | 2.1517699336569773 |
7106 | ADBE | 2014-10-16 | 62.86000061035156 | 1.0773468378158624 |
7107 | ADBE | 2014-10-17 | 64.5199966430664 | 2.6407827180986 |
7108 | ADBE | 2014-10-20 | 64.68000030517578 | 0.2479908097245298 |
7109 | ADBE | 2014-10-21 | 66.43000030517578 | 2.7056276928619116 |
7110 | ADBE | 2014-10-22 | 65.04000091552734 | -2.09242719142384 |
7111 | ADBE | 2014-10-23 | 65.91999816894531 | 1.3530092881777422 |
7112 | ADBE | 2014-10-24 | 67.01000213623047 | 1.653525481738649 |
7113 | ADBE | 2014-10-27 | 67.02999877929688 | 0.029841281045994705 |
7114 | ADBE | 2014-10-28 | 68.37000274658203 | 1.9991108334900254 |
7115 | ADBE | 2014-10-29 | 67.93000030517578 | -0.6435606607142486 |
7116 | ADBE | 2014-10-30 | 68.56999969482422 | 0.9421454243680794 |
7117 | ADBE | 2014-10-31 | 70.12000274658203 | 2.260468220294909 |
7118 | ADBE | 2014-11-03 | 69.91000366210938 | -0.29948527702089445 |
7119 | ADBE | 2014-11-04 | 71.06999969482422 | 1.6592704505085765 |
7120 | ADBE | 2014-11-05 | 71.37000274658203 | 0.4221233333981056 |
7121 | ADBE | 2014-11-06 | 72.0999984741211 | 1.022832702040244 |
7122 | ADBE | 2014-11-07 | 71.5999984741211 | -0.6934812906819521 |
7123 | ADBE | 2014-11-10 | 71.69999694824219 | 0.13966267632985474 |
7124 | ADBE | 2014-11-11 | 71.69999694824219 | 0.0 |
7125 | ADBE | 2014-11-12 | 71.41000366210938 | -0.4044536938295096 |
7126 | ADBE | 2014-11-13 | 71.72000122070312 | 0.43410942822599274 |
7127 | ADBE | 2014-11-14 | 71.41999816894531 | -0.41829761105917074 |
7128 | ADBE | 2014-11-17 | 69.97000122070312 | -2.030239408312773 |
7129 | ADBE | 2014-11-18 | 70.83000183105469 | 1.2290990357980647 |
7130 | ADBE | 2014-11-19 | 70.81999969482422 | -0.014121327081606516 |
7131 | ADBE | 2014-11-20 | 70.44000244140625 | -0.5365677140009129 |
7132 | ADBE | 2014-11-21 | 71.31999969482422 | 1.2492862335573784 |
7133 | ADBE | 2014-11-24 | 71.22000122070312 | -0.1402109850658806 |
7134 | ADBE | 2014-11-25 | 72.0 | 1.0951962453352726 |
7135 | ADBE | 2014-11-26 | 72.9800033569336 | 1.3611157735188728 |
7136 | ADBE | 2014-11-28 | 73.68000030517578 | 0.9591626692843747 |
7137 | ADBE | 2014-12-01 | 73.75 | 0.09500501429735575 |
7138 | ADBE | 2014-12-02 | 73.47000122070312 | -0.3796593617584776 |
7139 | ADBE | 2014-12-03 | 73.18000030517578 | -0.3947201724635696 |
7140 | ADBE | 2014-12-04 | 73.02999877929688 | -0.20497612087095884 |
7141 | ADBE | 2014-12-05 | 72.4000015258789 | -0.8626554346822246 |
7142 | ADBE | 2014-12-08 | 72.05000305175781 | -0.4834232966086205 |
7143 | ADBE | 2014-12-09 | 71.56999969482422 | -0.666208655936873 |
7144 | ADBE | 2014-12-10 | 69.8499984741211 | -2.403243297523039 |
7145 | ADBE | 2014-12-11 | 69.73999786376953 | -0.15748119220405643 |
7146 | ADBE | 2014-12-12 | 76.0199966430664 | 9.004873776400535 |
7147 | ADBE | 2014-12-15 | 73.04000091552734 | -3.92001560001497 |
7148 | ADBE | 2014-12-16 | 72.31999969482422 | -0.9857628856492329 |
7149 | ADBE | 2014-12-17 | 74.0 | 2.3230092813399272 |
7150 | ADBE | 2014-12-18 | 74.88999938964844 | 1.2027018779033005 |
7151 | ADBE | 2014-12-19 | 74.44999694824219 | -0.5875316397279451 |
7152 | ADBE | 2014-12-22 | 74.5 | 0.06716326904965264 |
7153 | ADBE | 2014-12-23 | 74.37999725341797 | -0.1610775121906438 |
7154 | ADBE | 2014-12-24 | 74.73999786376953 | 0.4840019140159635 |
7155 | ADBE | 2014-12-26 | 74.66999816894531 | -0.09365760881049345 |
7156 | ADBE | 2014-12-29 | 74.12999725341797 | -0.7231832446353614 |
7157 | ADBE | 2014-12-30 | 73.08000183105469 | -1.4164244722332908 |
7158 | ADBE | 2014-12-31 | 72.69999694824219 | -0.5199847746186315 |
7159 | ADBE | 2015-01-02 | 72.33999633789062 | -0.49518655497036157 |
7160 | ADBE | 2015-01-05 | 71.9800033569336 | -0.4976403085169556 |
7161 | ADBE | 2015-01-06 | 70.52999877929688 | -2.014454723552117 |
7162 | ADBE | 2015-01-07 | 71.11000061035156 | 0.822347711744098 |
7163 | ADBE | 2015-01-08 | 72.91999816894531 | 2.545348816000814 |
7164 | ADBE | 2015-01-09 | 71.83999633789062 | -1.481077699086708 |
7165 | ADBE | 2015-01-12 | 71.12000274658203 | -1.0022183017969422 |
7166 | ADBE | 2015-01-13 | 70.58999633789062 | -0.745228329897496 |
7167 | ADBE | 2015-01-14 | 69.98999786376953 | -0.8499766330190783 |
7168 | ADBE | 2015-01-15 | 70.29000091552734 | 0.42863703516857754 |
7169 | ADBE | 2015-01-16 | 71.7300033569336 | 2.0486590164322305 |
7170 | ADBE | 2015-01-20 | 71.48999786376953 | -0.3345956809311379 |
7171 | ADBE | 2015-01-21 | 71.54000091552734 | 0.06994412260732386 |
7172 | ADBE | 2015-01-22 | 73.4800033569336 | 2.71177301730392 |
7173 | ADBE | 2015-01-23 | 74.05999755859375 | 0.7893225029438344 |
7174 | ADBE | 2015-01-26 | 72.73999786376953 | -1.7823382910320484 |
7175 | ADBE | 2015-01-27 | 71.45999908447266 | -1.7596904273960878 |
7176 | ADBE | 2015-01-28 | 70.25 | -1.6932537083331312 |
7177 | ADBE | 2015-01-29 | 71.63999938964844 | 1.9786468180049033 |
7178 | ADBE | 2015-01-30 | 70.12999725341797 | -2.1077640272127884 |
7179 | ADBE | 2015-02-02 | 71.11000061035156 | 1.3974096610788411 |
7180 | ADBE | 2015-02-03 | 71.91999816894531 | 1.1390768550715524 |
7181 | ADBE | 2015-02-04 | 72.27999877929688 | 0.5005570349235766 |
7182 | ADBE | 2015-02-05 | 73.0999984741211 | 1.13447663070394 |
7183 | ADBE | 2015-02-06 | 72.54000091552734 | -0.7660705475828422 |
7184 | ADBE | 2015-02-09 | 72.33000183105469 | -0.2894941850320576 |
7185 | ADBE | 2015-02-10 | 72.76000213623047 | 0.5944978491499997 |
7186 | ADBE | 2015-02-11 | 73.01000213623047 | 0.34359537199011303 |
7187 | ADBE | 2015-02-12 | 74.58999633789062 | 2.164079106191541 |
7188 | ADBE | 2015-02-13 | 76.51000213623047 | 2.5740794913600373 |
7189 | ADBE | 2015-02-17 | 77.12999725341797 | 0.8103451834749142 |
7190 | ADBE | 2015-02-18 | 77.7300033569336 | 0.7779153700009145 |
7191 | ADBE | 2015-02-19 | 77.7300033569336 | 0.0 |
7192 | ADBE | 2015-02-20 | 78.55000305175781 | 1.0549333068452516 |
7193 | ADBE | 2015-02-23 | 78.0999984741211 | -0.5728893191006001 |
7194 | ADBE | 2015-02-24 | 77.68000030517578 | -0.537769753074302 |
7195 | ADBE | 2015-02-25 | 78.06999969482422 | 0.5020589445369206 |
7196 | ADBE | 2015-02-26 | 78.95999908447266 | 1.140001784459388 |
7197 | ADBE | 2015-02-27 | 79.0999984741211 | 0.17730419360650895 |
7198 | ADBE | 2015-03-02 | 79.79000091552734 | 0.8723166304889229 |
7199 | ADBE | 2015-03-03 | 78.98999786376953 | -1.0026357219932391 |
7200 | ADBE | 2015-03-04 | 77.62999725341797 | -1.7217377479830986 |
7201 | ADBE | 2015-03-05 | 78.62000274658203 | 1.2752872963942785 |
7202 | ADBE | 2015-03-06 | 77.55000305175781 | -1.3609764149629666 |
7203 | ADBE | 2015-03-09 | 77.93000030517578 | 0.49000288647873536 |
7204 | ADBE | 2015-03-10 | 76.01000213623047 | -2.4637471595361893 |
7205 | ADBE | 2015-03-11 | 76.01000213623047 | 0.0 |
7206 | ADBE | 2015-03-12 | 77.4000015258789 | 1.8287058947284107 |
7207 | ADBE | 2015-03-13 | 77.62000274658203 | 0.28423929763046196 |
7208 | ADBE | 2015-03-16 | 78.33000183105469 | 0.9147114910452947 |
7209 | ADBE | 2015-03-17 | 79.66000366210938 | 1.6979468913115747 |
7210 | ADBE | 2015-03-18 | 76.88999938964844 | -3.4772836368553994 |
7211 | ADBE | 2015-03-19 | 77.13999938964844 | 0.32513981269930436 |
7212 | ADBE | 2015-03-20 | 77.36000061035156 | 0.28519733269876113 |
7213 | ADBE | 2015-03-23 | 76.3499984741211 | -1.305587032396327 |
7214 | ADBE | 2015-03-24 | 75.44999694824219 | -1.1787839474338258 |
7215 | ADBE | 2015-03-25 | 73.12999725341797 | -3.0748837490553016 |
7216 | ADBE | 2015-03-26 | 72.97000122070312 | -0.21878304214946187 |
7217 | ADBE | 2015-03-27 | 73.30999755859375 | 0.4659398824213845 |
7218 | ADBE | 2015-03-30 | 73.5999984741211 | 0.3955816739668494 |
7219 | ADBE | 2015-03-31 | 73.94000244140625 | 0.4619619216496451 |
7220 | ADBE | 2015-04-01 | 75.06999969482422 | 1.5282623966822673 |
7221 | ADBE | 2015-04-02 | 75.68000030517578 | 0.8125757464118033 |
7222 | ADBE | 2015-04-06 | 76.2300033569336 | 0.726748215565487 |
7223 | ADBE | 2015-04-07 | 75.6500015258789 | -0.7608576748172613 |
7224 | ADBE | 2015-04-08 | 75.44000244140625 | -0.27759296792719823 |
7225 | ADBE | 2015-04-09 | 76.33000183105469 | 1.179744645872316 |
7226 | ADBE | 2015-04-10 | 76.52999877929688 | 0.26201617115750864 |
7227 | ADBE | 2015-04-13 | 76.0199966430664 | -0.6664081332357741 |
7228 | ADBE | 2015-04-14 | 75.94999694824219 | -0.09208063393225663 |
7229 | ADBE | 2015-04-15 | 76.02999877929688 | 0.10533487066393121 |
7230 | ADBE | 2015-04-16 | 75.1500015258789 | -1.1574342595643938 |
7231 | ADBE | 2015-04-17 | 73.1500015258789 | -2.6613439246721438 |
7232 | ADBE | 2015-04-20 | 73.91999816894531 | 1.05262696788051 |
7233 | ADBE | 2015-04-21 | 74.62000274658203 | 0.9469759131173872 |
7234 | ADBE | 2015-04-22 | 75.5 | 1.1793047722157501 |
7235 | ADBE | 2015-04-23 | 76.5199966430664 | 1.3509889312137924 |
7236 | ADBE | 2015-04-24 | 76.54000091552734 | 0.026142542261542445 |
7237 | ADBE | 2015-04-27 | 76.55000305175781 | 0.013067854861281702 |
7238 | ADBE | 2015-04-28 | 76.0199966430664 | -0.692366280290091 |
7239 | ADBE | 2015-04-29 | 76.6500015258789 | 0.8287357414267449 |
7240 | ADBE | 2015-04-30 | 76.05999755859375 | -0.7697377110761794 |
7241 | ADBE | 2015-05-01 | 76.43000030517578 | 0.4864616861143034 |
7242 | ADBE | 2015-05-04 | 75.8499984741211 | -0.7588667129907245 |
7243 | ADBE | 2015-05-05 | 75.0 | -1.1206308387878172 |
7244 | ADBE | 2015-05-06 | 74.4800033569336 | -0.693328857421871 |
7245 | ADBE | 2015-05-07 | 74.7300033569336 | 0.3356605648927147 |
7246 | ADBE | 2015-05-08 | 76.30999755859375 | 2.114270213683267 |
7247 | ADBE | 2015-05-11 | 76.79000091552734 | 0.6290176546854598 |
7248 | ADBE | 2015-05-12 | 76.56999969482422 | -0.2864972237012209 |
7249 | ADBE | 2015-05-13 | 77.08000183105469 | 0.6660599951196611 |
7250 | ADBE | 2015-05-14 | 79.43000030517578 | 3.0487784357762004 |
7251 | ADBE | 2015-05-15 | 78.91999816894531 | -0.6420774698111642 |
7252 | ADBE | 2015-05-18 | 79.41000366210938 | 0.6208888805535606 |
7253 | ADBE | 2015-05-19 | 79.62000274658203 | 0.2644491560108708 |
7254 | ADBE | 2015-05-20 | 79.61000061035156 | -0.01256234097642972 |
7255 | ADBE | 2015-05-21 | 80.55999755859375 | 1.1933135799004901 |
7256 | ADBE | 2015-05-22 | 80.04000091552734 | -0.6454774811632702 |
7257 | ADBE | 2015-05-26 | 79.36000061035156 | -0.8495755839551311 |
7258 | ADBE | 2015-05-27 | 80.16000366210938 | 1.0080683538369994 |
7259 | ADBE | 2015-05-28 | 80.0199966430664 | -0.17465944691460455 |
7260 | ADBE | 2015-05-29 | 79.08999633789062 | -1.1622098777685497 |
7261 | ADBE | 2015-06-01 | 79.87000274658203 | 0.9862263810950678 |
7262 | ADBE | 2015-06-02 | 79.81999969482422 | -0.06260554656103423 |
7263 | ADBE | 2015-06-03 | 80.12999725341797 | 0.3883707839876793 |
7264 | ADBE | 2015-06-04 | 78.75 | -1.7221980540615855 |
7265 | ADBE | 2015-06-05 | 78.86000061035156 | 0.139683314732153 |
7266 | ADBE | 2015-06-08 | 78.16000366210938 | -0.8876451215120817 |
7267 | ADBE | 2015-06-09 | 77.9000015258789 | -0.33265368992877464 |
7268 | ADBE | 2015-06-10 | 79.55999755859375 | 2.130931964312466 |
7269 | ADBE | 2015-06-11 | 79.6500015258789 | 0.11312716194953332 |
7270 | ADBE | 2015-06-12 | 79.86000061035156 | 0.2636523295036275 |
7271 | ADBE | 2015-06-15 | 78.9000015258789 | -1.202102525839721 |
7272 | ADBE | 2015-06-16 | 79.94000244140625 | 1.3181253427304807 |
7273 | ADBE | 2015-06-17 | 77.91000366210938 | -2.539402948836289 |
7274 | ADBE | 2015-06-18 | 79.38999938964844 | 1.8996222025065013 |
7275 | ADBE | 2015-06-19 | 79.69999694824219 | 0.3904743178952286 |
7276 | ADBE | 2015-06-22 | 82.27999877929688 | 3.23714169365672 |
7277 | ADBE | 2015-06-23 | 83.55000305175781 | 1.5435151814568338 |
7278 | ADBE | 2015-06-24 | 83.4000015258789 | -0.17953503339309673 |
7279 | ADBE | 2015-06-25 | 83.94000244140625 | 0.6474831002968084 |
7280 | ADBE | 2015-06-26 | 82.73999786376953 | -1.4295979780014623 |
7281 | ADBE | 2015-06-29 | 81.27999877929688 | -1.7645626325450525 |
7282 | ADBE | 2015-06-30 | 81.01000213623047 | -0.33218091427331675 |
7283 | ADBE | 2015-07-01 | 80.94000244140625 | -0.08640870630579611 |
7284 | ADBE | 2015-07-02 | 80.75 | -0.2347447932730118 |
7285 | ADBE | 2015-07-06 | 80.5 | -0.3095975232198178 |
7286 | ADBE | 2015-07-07 | 80.58999633789062 | 0.11179669303182926 |
7287 | ADBE | 2015-07-08 | 79.98999786376953 | -0.7445073847695327 |
7288 | ADBE | 2015-07-09 | 80.47000122070312 | 0.6000792220935969 |
7289 | ADBE | 2015-07-10 | 80.58999633789062 | 0.1491178269755311 |
7290 | ADBE | 2015-07-13 | 81.44000244140625 | 1.054729050925629 |
7291 | ADBE | 2015-07-14 | 81.88999938964844 | 0.5525502636937407 |
7292 | ADBE | 2015-07-15 | 82.12000274658203 | 0.280868675843049 |
7293 | ADBE | 2015-07-16 | 82.5199966430664 | 0.487084611673394 |
7294 | ADBE | 2015-07-17 | 82.0999984741211 | -0.5089653248072423 |
7295 | ADBE | 2015-07-20 | 82.08999633789062 | -0.012182870178278904 |
7296 | ADBE | 2015-07-21 | 81.19000244140625 | -1.0963502699889438 |
7297 | ADBE | 2015-07-22 | 80.7300033569336 | -0.5665710932877821 |
7298 | ADBE | 2015-07-23 | 80.63999938964844 | -0.1114876298062506 |
7299 | ADBE | 2015-07-24 | 80.9800033569336 | 0.4216319070666996 |
7300 | ADBE | 2015-07-27 | 79.93000030517578 | -1.296620163288631 |
7301 | ADBE | 2015-07-28 | 80.58999633789062 | 0.8257175405917083 |
7302 | ADBE | 2015-07-29 | 80.25 | -0.4218840468302232 |
7303 | ADBE | 2015-07-30 | 81.29000091552734 | 1.2959512966072895 |
7304 | ADBE | 2015-07-31 | 81.98999786376953 | 0.8611107643725857 |
7305 | ADBE | 2015-08-03 | 81.4000015258789 | -0.7195955034307144 |
7306 | ADBE | 2015-08-04 | 82.05999755859375 | 0.8108059217972086 |
7307 | ADBE | 2015-08-05 | 83.37999725341797 | 1.6085787644359861 |
7308 | ADBE | 2015-08-06 | 82.19000244140625 | -1.4271945924811624 |
7309 | ADBE | 2015-08-07 | 82.69000244140625 | 0.6083464961038842 |
7310 | ADBE | 2015-08-10 | 83.62000274658203 | 1.124682885134476 |
7311 | ADBE | 2015-08-11 | 83.9000015258789 | 0.33484665163840965 |
7312 | ADBE | 2015-08-12 | 83.81999969482422 | -0.09535378974935282 |
7313 | ADBE | 2015-08-13 | 84.30999755859375 | 0.5845834711924791 |
7314 | ADBE | 2015-08-14 | 86.12000274658203 | 2.1468452620110323 |
7315 | ADBE | 2015-08-17 | 86.7699966430664 | 0.7547536875922578 |
7316 | ADBE | 2015-08-18 | 86.44999694824219 | -0.36879071937798713 |
7317 | ADBE | 2015-08-19 | 85.4800033569336 | -1.1220284853096452 |
7318 | ADBE | 2015-08-20 | 82.69000244140625 | -3.2639223279827267 |
7319 | ADBE | 2015-08-21 | 78.87000274658203 | -4.619663299116539 |
7320 | ADBE | 2015-08-24 | 74.2699966430664 | -5.832389937015659 |
7321 | ADBE | 2015-08-25 | 74.56999969482422 | 0.40393572817782886 |
7322 | ADBE | 2015-08-26 | 77.33000183105469 | 3.701223209770288 |
7323 | ADBE | 2015-08-27 | 78.91000366210938 | 2.0431938363412616 |
7324 | ADBE | 2015-08-28 | 79.4000015258789 | 0.6209578520204984 |
7325 | ADBE | 2015-08-31 | 78.56999969482422 | -1.0453423364030545 |
7326 | ADBE | 2015-09-01 | 75.98999786376953 | -3.283698410431135 |
7327 | ADBE | 2015-09-02 | 77.25 | 1.6581157674057767 |
7328 | ADBE | 2015-09-03 | 78.31999969482422 | 1.3851128735588691 |
7329 | ADBE | 2015-09-04 | 76.88999938964844 | -1.8258430933960845 |
7330 | ADBE | 2015-09-08 | 79.77999877929688 | 3.758615441005597 |
7331 | ADBE | 2015-09-09 | 78.5199966430664 | -1.579345895599893 |
7332 | ADBE | 2015-09-10 | 78.69999694824219 | 0.22924135617836683 |
7333 | ADBE | 2015-09-11 | 79.19000244140625 | 0.6226245389644891 |
7334 | ADBE | 2015-09-14 | 78.45999908447266 | -0.9218377755117912 |
7335 | ADBE | 2015-09-15 | 79.52999877929688 | 1.3637518573919705 |
7336 | ADBE | 2015-09-16 | 80.52999877929688 | 1.257387168802926 |
7337 | ADBE | 2015-09-17 | 80.30999755859375 | -0.2731916354625441 |
7338 | ADBE | 2015-09-18 | 81.25 | 1.170467525815111 |
7339 | ADBE | 2015-09-21 | 83.31999969482422 | 2.547691932091345 |
7340 | ADBE | 2015-09-22 | 84.66000366210938 | 1.6082620885659926 |
7341 | ADBE | 2015-09-23 | 85.5 | 0.9921997419739981 |
7342 | ADBE | 2015-09-24 | 83.91000366210938 | -1.8596448396381526 |
7343 | ADBE | 2015-09-25 | 83.12999725341797 | -0.9295749906439665 |
7344 | ADBE | 2015-09-28 | 80.5199966430664 | -3.1396616102308927 |
7345 | ADBE | 2015-09-29 | 79.83000183105469 | -0.8569235479111703 |
7346 | ADBE | 2015-09-30 | 82.22000122070312 | 2.993861123423769 |
7347 | ADBE | 2015-10-01 | 83.75 | 1.8608595920473148 |
7348 | ADBE | 2015-10-02 | 83.98999786376953 | 0.2865646134561528 |
7349 | ADBE | 2015-10-05 | 85.83999633789062 | 2.2026414110901227 |
7350 | ADBE | 2015-10-06 | 85.1500015258789 | -0.8038150529453669 |
7351 | ADBE | 2015-10-07 | 80.6500015258789 | -5.2847914496306325 |
7352 | ADBE | 2015-10-08 | 82.26000213623047 | 1.9962809422079841 |
7353 | ADBE | 2015-10-09 | 83.81999969482422 | 1.8964229492849372 |
7354 | ADBE | 2015-10-12 | 83.91999816894531 | 0.11930144892051686 |
7355 | ADBE | 2015-10-13 | 83.6500015258789 | -0.3217309925613421 |
7356 | ADBE | 2015-10-14 | 83.80000305175781 | 0.17932041021242462 |
7357 | ADBE | 2015-10-15 | 86.7699966430664 | 3.544144967959273 |
7358 | ADBE | 2015-10-16 | 88.66999816894531 | 2.1896987430974235 |
7359 | ADBE | 2015-10-19 | 88.4000015258789 | -0.30449605124832635 |
7360 | ADBE | 2015-10-20 | 86.83999633789062 | -1.7647117206571417 |
7361 | ADBE | 2015-10-21 | 86.12999725341797 | -0.8175945582840405 |
7362 | ADBE | 2015-10-22 | 88.45999908447266 | 2.705215262226446 |
7363 | ADBE | 2015-10-23 | 87.86000061035156 | -0.6782709476948368 |
7364 | ADBE | 2015-10-26 | 88.83999633789062 | 1.115406010392861 |
7365 | ADBE | 2015-10-27 | 88.05000305175781 | -0.8892315608931112 |
7366 | ADBE | 2015-10-28 | 88.5 | 0.5110697701823597 |
7367 | ADBE | 2015-10-29 | 88.12000274658203 | -0.42937542759092784 |
7368 | ADBE | 2015-10-30 | 88.66000366210938 | 0.6128017461373592 |
7369 | ADBE | 2015-11-02 | 89.91000366210938 | 1.4098803839032614 |
7370 | ADBE | 2015-11-03 | 90.36000061035156 | 0.5004970858785818 |
7371 | ADBE | 2015-11-04 | 91.01000213623047 | 0.7193465266582155 |
7372 | ADBE | 2015-11-05 | 90.55000305175781 | -0.5054379449240032 |
7373 | ADBE | 2015-11-06 | 90.69000244140625 | 0.15461003305368148 |
7374 | ADBE | 2015-11-09 | 89.80000305175781 | -0.9813643904392433 |
7375 | ADBE | 2015-11-10 | 90.27999877929688 | 0.534516382212602 |
7376 | ADBE | 2015-11-11 | 91.20999908447266 | 1.030128841106115 |
7377 | ADBE | 2015-11-12 | 90.83999633789062 | -0.40566028976642965 |
7378 | ADBE | 2015-11-13 | 89.0199966430664 | -2.0035224220557035 |
7379 | ADBE | 2015-11-16 | 89.7699966430664 | 0.8425073335007971 |
7380 | ADBE | 2015-11-17 | 90.29000091552734 | 0.579262885046683 |
7381 | ADBE | 2015-11-18 | 91.2699966430664 | 1.0853867732883549 |
7382 | ADBE | 2015-11-19 | 91.76000213623047 | 0.5368746698658722 |
7383 | ADBE | 2015-11-20 | 91.80999755859375 | 0.05448498387026213 |
7384 | ADBE | 2015-11-23 | 91.95999908447266 | 0.16338256166836818 |
7385 | ADBE | 2015-11-24 | 92.0 | 0.043498168688094196 |
7386 | ADBE | 2015-11-25 | 91.7699966430664 | -0.25000364884085746 |
7387 | ADBE | 2015-11-27 | 92.16999816894531 | 0.43587396808424383 |
7388 | ADBE | 2015-11-30 | 91.45999908447266 | -0.770314742950573 |
7389 | ADBE | 2015-12-01 | 92.55000305175781 | 1.1917821760291325 |
7390 | ADBE | 2015-12-02 | 92.0199966430664 | -0.5726703308642889 |
7391 | ADBE | 2015-12-03 | 89.91000366210938 | -2.2929722429152255 |
7392 | ADBE | 2015-12-04 | 92.58000183105469 | 2.9696341454721997 |
7393 | ADBE | 2015-12-07 | 89.5999984741211 | -3.21884132425454 |
7394 | ADBE | 2015-12-08 | 91.72000122070312 | 2.3660745342471756 |
7395 | ADBE | 2015-12-09 | 89.55999755859375 | -2.3549974197141776 |
7396 | ADBE | 2015-12-10 | 88.95999908447266 | -0.6699402528774656 |
7397 | ADBE | 2015-12-11 | 91.41999816894531 | 2.765286769098041 |
7398 | ADBE | 2015-12-14 | 93.26000213623047 | 2.0126930695019363 |
7399 | ADBE | 2015-12-15 | 94.0199966430664 | 0.8149201044685528 |
7400 | ADBE | 2015-12-16 | 95.55999755859375 | 1.6379504047141502 |
7401 | ADBE | 2015-12-17 | 94.19999694824219 | -1.4231902941580388 |
7402 | ADBE | 2015-12-18 | 91.30999755859375 | -3.067940003476155 |
7403 | ADBE | 2015-12-21 | 91.62000274658203 | 0.3395084834925566 |
7404 | ADBE | 2015-12-22 | 93.81999969482422 | 2.40121903764543 |
7405 | ADBE | 2015-12-23 | 94.69999694824219 | 0.9379633940315601 |
7406 | ADBE | 2015-12-24 | 94.30000305175781 | -0.42238005213769414 |
7407 | ADBE | 2015-12-28 | 94.19999694824219 | -0.10605100771919895 |
7408 | ADBE | 2015-12-29 | 95.33000183105469 | 1.1995805938649573 |
7409 | ADBE | 2015-12-30 | 95.27999877929688 | -0.052452586591189565 |
7410 | ADBE | 2015-12-31 | 93.94000244140625 | -1.406377366769851 |
7411 | ADBE | 2016-01-04 | 91.97000122070312 | -2.097084489572887 |
7412 | ADBE | 2016-01-05 | 92.33999633789062 | 0.40229978501318264 |
7413 | ADBE | 2016-01-06 | 91.0199966430664 | -1.42949940131476 |
7414 | ADBE | 2016-01-07 | 89.11000061035156 | -2.0984356220148714 |
7415 | ADBE | 2016-01-08 | 87.8499984741211 | -1.4139851056000352 |
7416 | ADBE | 2016-01-11 | 89.37999725341797 | 1.7416036492562847 |
7417 | ADBE | 2016-01-12 | 89.81999969482422 | 0.4922828987773631 |
7418 | ADBE | 2016-01-13 | 88.30000305175781 | -1.6922697041091062 |
7419 | ADBE | 2016-01-14 | 89.80000305175781 | 1.698754188174556 |
7420 | ADBE | 2016-01-15 | 89.16999816894531 | -0.7015644336330173 |
7421 | ADBE | 2016-01-19 | 89.18000030517578 | 0.01121692994936474 |
7422 | ADBE | 2016-01-20 | 87.94000244140625 | -1.3904438882330505 |
7423 | ADBE | 2016-01-21 | 88.0 | 0.06822555939058894 |
7424 | ADBE | 2016-01-22 | 89.62999725341797 | 1.8522696061567867 |
7425 | ADBE | 2016-01-25 | 86.7699966430664 | -3.190896684137179 |
7426 | ADBE | 2016-01-26 | 86.88999938964844 | 0.13829981701585226 |
7427 | ADBE | 2016-01-27 | 84.8499984741211 | -2.347797134143359 |
7428 | ADBE | 2016-01-28 | 84.5199966430664 | -0.3889237913838439 |
7429 | ADBE | 2016-01-29 | 89.12999725341797 | 5.45433127478685 |
7430 | ADBE | 2016-02-01 | 89.61000061035156 | 0.5385429953159715 |
7431 | ADBE | 2016-02-02 | 87.94999694824219 | -1.8524758964432064 |
7432 | ADBE | 2016-02-03 | 87.98999786376953 | 0.045481429124882844 |
7433 | ADBE | 2016-02-04 | 86.36000061035156 | -1.8524801602354923 |
7434 | ADBE | 2016-02-05 | 79.19999694824219 | -8.290879587199928 |
7435 | ADBE | 2016-02-08 | 74.94000244140625 | -5.378781150231449 |
7436 | ADBE | 2016-02-09 | 73.8499984741211 | -1.4545021774417521 |
7437 | ADBE | 2016-02-10 | 75.52999877929688 | 2.2748819768283246 |
7438 | ADBE | 2016-02-11 | 74.94000244140625 | -0.781141728354362 |
7439 | ADBE | 2016-02-12 | 76.66999816894531 | 2.308507701066209 |
7440 | ADBE | 2016-02-16 | 78.87999725341797 | 2.8824822450143284 |
7441 | ADBE | 2016-02-17 | 81.8499984741211 | 3.7652146603927905 |
7442 | ADBE | 2016-02-18 | 80.52999877929688 | -1.6127058270398953 |
7443 | ADBE | 2016-02-19 | 80.87000274658203 | 0.42220783861797173 |
7444 | ADBE | 2016-02-22 | 83.80000305175781 | 3.6230990548588915 |
7445 | ADBE | 2016-02-23 | 83.06999969482422 | -0.8711256925405086 |
7446 | ADBE | 2016-02-24 | 83.41999816894531 | 0.4213295719355914 |
7447 | ADBE | 2016-02-25 | 86.68000030517578 | 3.907938393415189 |
7448 | ADBE | 2016-02-26 | 86.5999984741211 | -0.09229560541419435 |
7449 | ADBE | 2016-02-29 | 85.1500015258789 | -1.6743614016061392 |
7450 | ADBE | 2016-03-01 | 88.37000274658203 | 3.78156331532713 |
7451 | ADBE | 2016-03-02 | 88.38999938964844 | 0.022628315542494448 |
7452 | ADBE | 2016-03-03 | 87.20999908447266 | -1.3349930007058863 |
7453 | ADBE | 2016-03-04 | 86.18000030517578 | -1.1810558308792185 |
7454 | ADBE | 2016-03-07 | 85.11000061035156 | -1.2415870167500564 |
7455 | ADBE | 2016-03-08 | 84.3499984741211 | -0.8929645526733032 |
7456 | ADBE | 2016-03-09 | 85.2699966430664 | 1.0906913877746893 |
7457 | ADBE | 2016-03-10 | 84.8499984741211 | -0.4925509387591398 |
7458 | ADBE | 2016-03-11 | 86.0 | 1.3553347631817037 |
7459 | ADBE | 2016-03-14 | 87.01000213623047 | 1.1744210886400763 |
7460 | ADBE | 2016-03-15 | 86.83000183105469 | -0.20687311890184024 |
7461 | ADBE | 2016-03-16 | 88.16999816894531 | 1.543241171983234 |
7462 | ADBE | 2016-03-17 | 89.95999908447266 | 2.0301700722477722 |
7463 | ADBE | 2016-03-18 | 93.41999816894531 | 3.8461528675914236 |
7464 | ADBE | 2016-03-21 | 92.5 | -0.9847978880084596 |
7465 | ADBE | 2016-03-22 | 92.55999755859375 | 0.06486222550676768 |
7466 | ADBE | 2016-03-23 | 92.16000366210938 | -0.43214553482584517 |
7467 | ADBE | 2016-03-24 | 92.5199966430664 | 0.3906173683292158 |
7468 | ADBE | 2016-03-28 | 92.4000015258789 | -0.12969641325262238 |
7469 | ADBE | 2016-03-29 | 93.22000122070312 | 0.8874455425139427 |
7470 | ADBE | 2016-03-30 | 93.77999877929688 | 0.6007268303589886 |
7471 | ADBE | 2016-03-31 | 93.80000305175781 | 0.021331064961960244 |
7472 | ADBE | 2016-04-01 | 95.16000366210938 | 1.4498939937146238 |
7473 | ADBE | 2016-04-04 | 94.5 | -0.693572548034882 |
7474 | ADBE | 2016-04-05 | 94.16999816894531 | -0.3492082868303603 |
7475 | ADBE | 2016-04-06 | 95.4000015258789 | 1.3061520450780018 |
7476 | ADBE | 2016-04-07 | 93.77999877929688 | -1.6981160594033873 |
7477 | ADBE | 2016-04-08 | 94.06999969482422 | 0.30923535860758466 |
7478 | ADBE | 2016-04-11 | 92.94999694824219 | -1.1906056662224662 |
7479 | ADBE | 2016-04-12 | 93.41999816894531 | 0.5056495278475737 |
7480 | ADBE | 2016-04-13 | 94.52999877929688 | 1.1881830786853342 |
7481 | ADBE | 2016-04-14 | 94.44000244140625 | -0.09520399772853239 |
7482 | ADBE | 2016-04-15 | 95.16000366210938 | 0.7623900911585046 |
7483 | ADBE | 2016-04-18 | 96.55000305175781 | 1.460697074565065 |
7484 | ADBE | 2016-04-19 | 96.5199966430664 | -0.031078620137714452 |
7485 | ADBE | 2016-04-20 | 96.33000183105469 | -0.19684502550733063 |
7486 | ADBE | 2016-04-21 | 96.37000274658203 | 0.04152487778159575 |
7487 | ADBE | 2016-04-22 | 94.79000091552734 | -1.639516224991211 |
7488 | ADBE | 2016-04-25 | 95.80000305175781 | 1.0655154831473501 |
7489 | ADBE | 2016-04-26 | 96.1500015258789 | 0.3653428632272693 |
7490 | ADBE | 2016-04-27 | 95.63999938964844 | -0.5304234301995336 |
7491 | ADBE | 2016-04-28 | 93.63999938964844 | -2.091175253830535 |
7492 | ADBE | 2016-04-29 | 94.22000122070312 | 0.6193953810713193 |
7493 | ADBE | 2016-05-02 | 94.9000015258789 | 0.7217154493374789 |
7494 | ADBE | 2016-05-03 | 93.66000366210938 | -1.3066362948702226 |
7495 | ADBE | 2016-05-04 | 92.94000244140625 | -0.7687392617457323 |
7496 | ADBE | 2016-05-05 | 93.5 | 0.6025366299584389 |
7497 | ADBE | 2016-05-06 | 94.30000305175781 | 0.8556182371741272 |
7498 | ADBE | 2016-05-09 | 94.61000061035156 | 0.3287354703727985 |
7499 | ADBE | 2016-05-10 | 96.5199966430664 | 2.0188098725219428 |
7500 | ADBE | 2016-05-11 | 96.0999984741211 | -0.43514109361034725 |
7501 | ADBE | 2016-05-12 | 95.95999908447266 | -0.1456809488775801 |
7502 | ADBE | 2016-05-13 | 95.97000122070312 | 0.010423235020740051 |
7503 | ADBE | 2016-05-16 | 97.2300033569336 | 1.3129124936998027 |
7504 | ADBE | 2016-05-17 | 95.93000030517578 | -1.3370389868089139 |
7505 | ADBE | 2016-05-18 | 96.69999694824219 | 0.8026651106190608 |
7506 | ADBE | 2016-05-19 | 95.87999725341797 | -0.8479831651526437 |
7507 | ADBE | 2016-05-20 | 96.87999725341797 | 1.0429704095181958 |
7508 | ADBE | 2016-05-23 | 96.62000274658203 | -0.268367582789919 |
7509 | ADBE | 2016-05-24 | 99.62999725341797 | 3.11529126606489 |
7510 | ADBE | 2016-05-25 | 99.61000061035156 | -0.020070905969760133 |
7511 | ADBE | 2016-05-26 | 99.37000274658203 | -0.24093751862158674 |
7512 | ADBE | 2016-05-27 | 100.13999938964844 | 0.7748783554228922 |
7513 | ADBE | 2016-05-31 | 99.47000122070312 | -0.6690614869472089 |
7514 | ADBE | 2016-06-01 | 100.04000091552734 | 0.5730367827778693 |
7515 | ADBE | 2016-06-02 | 100.16999816894531 | 0.12994527411862578 |
7516 | ADBE | 2016-06-03 | 98.69999694824219 | -1.4675064865468435 |
7517 | ADBE | 2016-06-06 | 99.12000274658203 | 0.4255378027621326 |
7518 | ADBE | 2016-06-07 | 98.5199966430664 | -0.6053330174431548 |
7519 | ADBE | 2016-06-08 | 98.68000030517578 | 0.16240729553520517 |
7520 | ADBE | 2016-06-09 | 98.06999969482422 | -0.6181603247518153 |
7521 | ADBE | 2016-06-10 | 97.08999633789062 | -0.9992896502326709 |
7522 | ADBE | 2016-06-13 | 96.95999908447266 | -0.13389356094478666 |
7523 | ADBE | 2016-06-14 | 96.9800033569336 | 0.020631469317056172 |
7524 | ADBE | 2016-06-15 | 97.0199966430664 | 0.04123869328569452 |
7525 | ADBE | 2016-06-16 | 97.19000244140625 | 0.1752275862936692 |
7526 | ADBE | 2016-06-17 | 95.58000183105469 | -1.6565496140636404 |
7527 | ADBE | 2016-06-20 | 97.98999786376953 | 2.5214438026217145 |
7528 | ADBE | 2016-06-21 | 99.72000122070312 | 1.765489738390169 |
7529 | ADBE | 2016-06-22 | 94.01000213623047 | -5.726031903905737 |
7530 | ADBE | 2016-06-23 | 96.20999908447266 | 2.340173277577584 |
7531 | ADBE | 2016-06-24 | 92.19999694824219 | -4.16796816795485 |
7532 | ADBE | 2016-06-27 | 90.8499984741211 | -1.4642066364480844 |
7533 | ADBE | 2016-06-28 | 92.45999908447266 | 1.7721526003219301 |
7534 | ADBE | 2016-06-29 | 94.38999938964844 | 2.087389491981839 |
7535 | ADBE | 2016-06-30 | 95.79000091552734 | 1.4832095931048839 |
7536 | ADBE | 2016-07-01 | 95.31999969482422 | -0.49065791440757733 |
7537 | ADBE | 2016-07-05 | 94.7300033569336 | -0.6189638478593662 |
7538 | ADBE | 2016-07-06 | 95.18000030517578 | 0.47503106966717557 |
7539 | ADBE | 2016-07-07 | 95.13999938964844 | -0.04202659739345194 |
7540 | ADBE | 2016-07-08 | 96.79000091552734 | 1.7342879298551273 |
7541 | ADBE | 2016-07-11 | 97.13999938964844 | 0.36160602418688903 |
7542 | ADBE | 2016-07-12 | 97.54000091552734 | 0.41177839035639874 |
7543 | ADBE | 2016-07-13 | 97.33999633789062 | -0.20504877564019308 |
7544 | ADBE | 2016-07-14 | 97.69999694824219 | 0.3698383232950908 |
7545 | ADBE | 2016-07-15 | 97.83000183105469 | 0.13306539086319624 |
7546 | ADBE | 2016-07-18 | 97.79000091552734 | -0.040888188468424236 |
7547 | ADBE | 2016-07-19 | 97.79000091552734 | 0.0 |
7548 | ADBE | 2016-07-20 | 98.4000015258789 | 0.6237862814609141 |
7549 | ADBE | 2016-07-21 | 96.33999633789062 | -2.09350117484145 |
7550 | ADBE | 2016-07-22 | 98.05999755859375 | 1.785344909782438 |
7551 | ADBE | 2016-07-25 | 97.31999969482422 | -0.754637856611573 |
7552 | ADBE | 2016-07-26 | 97.91000366210938 | 0.6062515095923704 |
7553 | ADBE | 2016-07-27 | 97.93000030517578 | 0.020423493329047027 |
7554 | ADBE | 2016-07-28 | 98.44000244140625 | 0.5207823288483349 |
7555 | ADBE | 2016-07-29 | 97.86000061035156 | -0.5891932310748582 |
7556 | ADBE | 2016-08-01 | 97.72000122070312 | -0.14306089186109094 |
7557 | ADBE | 2016-08-02 | 96.05000305175781 | -1.7089624929225944 |
7558 | ADBE | 2016-08-03 | 96.66999816894531 | 0.64549203278359 |
7559 | ADBE | 2016-08-04 | 97.08999633789062 | 0.43446589107336564 |
7560 | ADBE | 2016-08-05 | 99.04000091552734 | 2.008450562558828 |
7561 | ADBE | 2016-08-08 | 98.48999786376953 | -0.5553342555266294 |
7562 | ADBE | 2016-08-09 | 98.87000274658203 | 0.3858309382218872 |
7563 | ADBE | 2016-08-10 | 100.62000274658203 | 1.7700009622589885 |
7564 | ADBE | 2016-08-11 | 101.66999816894531 | 1.0435255353826278 |
7565 | ADBE | 2016-08-12 | 101.04000091552734 | -0.619649124386823 |
7566 | ADBE | 2016-08-15 | 100.93000030517578 | -0.10886837822133844 |
7567 | ADBE | 2016-08-16 | 100.5999984741211 | -0.32696109190218925 |
7568 | ADBE | 2016-08-17 | 99.69999694824219 | -0.8946337371072866 |
7569 | ADBE | 2016-08-18 | 100.66999816894531 | 0.9729200104255709 |
7570 | ADBE | 2016-08-19 | 100.31999969482422 | -0.3476690975336316 |
7571 | ADBE | 2016-08-22 | 100.23999786376953 | -0.07974664204352111 |
7572 | ADBE | 2016-08-23 | 101.13999938964844 | 0.8978467129479029 |
7573 | ADBE | 2016-08-24 | 101.13999938964844 | 0.0 |
7574 | ADBE | 2016-08-25 | 101.69000244140625 | 0.5438036929769963 |
7575 | ADBE | 2016-08-26 | 102.05999755859375 | 0.36384610906139425 |
7576 | ADBE | 2016-08-29 | 102.30000305175781 | 0.23516117862560915 |
7577 | ADBE | 2016-08-30 | 102.0 | -0.2932581063619599 |
7578 | ADBE | 2016-08-31 | 102.30999755859375 | 0.3039191750919157 |
7579 | ADBE | 2016-09-01 | 102.9000015258789 | 0.5766826130039204 |
7580 | ADBE | 2016-09-02 | 103.56999969482422 | 0.6511158007872497 |
7581 | ADBE | 2016-09-06 | 103.5 | -0.06758684467556009 |
7582 | ADBE | 2016-09-07 | 103.0 | -0.48309178743961567 |
7583 | ADBE | 2016-09-08 | 101.87999725341797 | -1.0873813073611904 |
7584 | ADBE | 2016-09-09 | 99.37999725341797 | -2.4538673610104866 |
7585 | ADBE | 2016-09-12 | 100.31999969482422 | 0.9458668418044436 |
7586 | ADBE | 2016-09-13 | 98.7699966430664 | -1.5450588680950506 |
7587 | ADBE | 2016-09-14 | 98.79000091552734 | 0.020253389835800384 |
7588 | ADBE | 2016-09-15 | 99.62000274658203 | 0.840167854400975 |
7589 | ADBE | 2016-09-16 | 98.93000030517578 | -0.6926344332287449 |
7590 | ADBE | 2016-09-19 | 99.68000030517578 | 0.7581117938809445 |
7591 | ADBE | 2016-09-20 | 100.62000274658203 | 0.9430201028575169 |
7592 | ADBE | 2016-09-21 | 107.77999877929688 | 7.115877397407511 |
7593 | ADBE | 2016-09-22 | 107.91999816894531 | 0.12989366416222836 |
7594 | ADBE | 2016-09-23 | 107.47000122070312 | -0.4169727167134818 |
7595 | ADBE | 2016-09-26 | 107.26000213623047 | -0.1954025142713034 |
7596 | ADBE | 2016-09-27 | 109.69999694824219 | 2.2748412860487344 |
7597 | ADBE | 2016-09-28 | 109.48999786376953 | -0.1914303466860945 |
7598 | ADBE | 2016-09-29 | 107.80000305175781 | -1.5435152479539305 |
7599 | ADBE | 2016-09-30 | 108.54000091552734 | 0.686454399648051 |
7600 | ADBE | 2016-10-03 | 108.44999694824219 | -0.08292239407221569 |
7601 | ADBE | 2016-10-04 | 108.38999938964844 | -0.05532278495349319 |
7602 | ADBE | 2016-10-05 | 108.80000305175781 | 0.3782670582324288 |
7603 | ADBE | 2016-10-06 | 108.55999755859375 | -0.22059327797067096 |
7604 | ADBE | 2016-10-07 | 108.63999938964844 | 0.07369365590812471 |
7605 | ADBE | 2016-10-10 | 109.23999786376953 | 0.5522813673526805 |
7606 | ADBE | 2016-10-11 | 107.37000274658203 | -1.711822733207602 |
7607 | ADBE | 2016-10-12 | 108.05000305175781 | 0.6333242877722078 |
7608 | ADBE | 2016-10-13 | 108.01000213623047 | -0.03702074446789716 |
7609 | ADBE | 2016-10-14 | 107.83999633789062 | -0.15739819921993803 |
7610 | ADBE | 2016-10-17 | 107.48999786376953 | -0.32455349221680585 |
7611 | ADBE | 2016-10-18 | 108.41999816894531 | 0.8651970635951134 |
7612 | ADBE | 2016-10-19 | 108.38999938964844 | -0.027669046120193386 |
7613 | ADBE | 2016-10-20 | 109.02999877929688 | 0.5904598147913331 |
7614 | ADBE | 2016-10-21 | 109.02999877929688 | 0.0 |
7615 | ADBE | 2016-10-24 | 110.80999755859375 | 1.632577088164533 |
7616 | ADBE | 2016-10-25 | 109.02999877929688 | -1.6063521509921963 |
7617 | ADBE | 2016-10-26 | 107.97000122070312 | -0.9722072553072669 |
7618 | ADBE | 2016-10-27 | 107.06999969482422 | -0.8335662829522472 |
7619 | ADBE | 2016-10-28 | 107.5999984741211 | 0.4950021302022156 |
7620 | ADBE | 2016-10-31 | 107.51000213623047 | -0.0836397204153072 |
7621 | ADBE | 2016-11-01 | 106.87000274658203 | -0.5952928815287972 |
7622 | ADBE | 2016-11-02 | 105.88999938964844 | -0.9170050825744291 |
7623 | ADBE | 2016-11-03 | 107.16999816894531 | 1.2088004407166064 |
7624 | ADBE | 2016-11-04 | 106.19999694824219 | -0.9051051948083422 |
7625 | ADBE | 2016-11-07 | 108.66000366210938 | 2.316390569263471 |
7626 | ADBE | 2016-11-08 | 108.38999938964844 | -0.24848542551180186 |
7627 | ADBE | 2016-11-09 | 107.86000061035156 | -0.4889738742331673 |
7628 | ADBE | 2016-11-10 | 104.08000183105469 | -3.504541774436165 |
7629 | ADBE | 2016-11-11 | 103.68000030517578 | -0.3843212133376017 |
7630 | ADBE | 2016-11-14 | 102.41999816894531 | -1.2152798346081517 |
7631 | ADBE | 2016-11-15 | 103.66000366210938 | 1.2107064199694983 |
7632 | ADBE | 2016-11-16 | 104.08000183105469 | 0.40516896981244166 |
7633 | ADBE | 2016-11-17 | 105.80999755859375 | 1.662178801982761 |
7634 | ADBE | 2016-11-18 | 105.0199966430664 | -0.7466221848175247 |
7635 | ADBE | 2016-11-21 | 105.6500015258789 | 0.5998904046376152 |
7636 | ADBE | 2016-11-22 | 105.20999908447266 | -0.41647177950913106 |
7637 | ADBE | 2016-11-23 | 104.20999908447266 | -0.9504800006671421 |
7638 | ADBE | 2016-11-25 | 105.0199966430664 | 0.7772743169656593 |
7639 | ADBE | 2016-11-28 | 104.5 | -0.49514060149299377 |
7640 | ADBE | 2016-11-29 | 104.94999694824219 | 0.430619089226969 |
7641 | ADBE | 2016-11-30 | 102.80999755859375 | -2.039065699738718 |
7642 | ADBE | 2016-12-01 | 99.51000213623047 | -3.209800117427819 |
7643 | ADBE | 2016-12-02 | 99.7300033569336 | 0.22108453017812835 |
7644 | ADBE | 2016-12-05 | 101.94999694824219 | 2.226003726645076 |
7645 | ADBE | 2016-12-06 | 101.55000305175781 | -0.39234321575060127 |
7646 | ADBE | 2016-12-07 | 103.36000061035156 | 1.7823707574594838 |
7647 | ADBE | 2016-12-08 | 103.5 | 0.13544832509841953 |
7648 | ADBE | 2016-12-09 | 104.30999755859375 | 0.782606336805558 |
7649 | ADBE | 2016-12-12 | 105.16000366210938 | 0.8148845972680174 |
7650 | ADBE | 2016-12-13 | 106.1500015258789 | 0.9414205299483447 |
7651 | ADBE | 2016-12-14 | 105.80999755859375 | -0.3203051930265488 |
7652 | ADBE | 2016-12-15 | 105.0999984741211 | -0.6710132320714601 |
7653 | ADBE | 2016-12-16 | 103.55000305175781 | -1.474781584078655 |
7654 | ADBE | 2016-12-19 | 105.29000091552734 | 1.6803455456199545 |
7655 | ADBE | 2016-12-20 | 105.7699966430664 | 0.4558796878766813 |
7656 | ADBE | 2016-12-21 | 105.51000213623047 | -0.2458112083649988 |
7657 | ADBE | 2016-12-22 | 104.72000122070312 | -0.7487450474196078 |
7658 | ADBE | 2016-12-23 | 105.0199966430664 | 0.28647385300446526 |
7659 | ADBE | 2016-12-27 | 104.9800033569336 | -0.03808159151703627 |
7660 | ADBE | 2016-12-28 | 103.7699966430664 | -1.1526068538530554 |
7661 | ADBE | 2016-12-29 | 103.68000030517578 | -0.0867267426057472 |
7662 | ADBE | 2016-12-30 | 102.94999694824219 | -0.7040927418835552 |
7663 | ADBE | 2017-01-03 | 103.4800033569336 | 0.5148192563404042 |
7664 | ADBE | 2017-01-04 | 104.13999938964844 | 0.6378005520915275 |
7665 | ADBE | 2017-01-05 | 105.91000366210938 | 1.6996392191614307 |
7666 | ADBE | 2017-01-06 | 108.30000305175781 | 2.256632335953257 |
7667 | ADBE | 2017-01-09 | 108.56999969482422 | 0.24930437253762872 |
7668 | ADBE | 2017-01-10 | 108.26000213623047 | -0.28552782487345496 |
7669 | ADBE | 2017-01-11 | 108.98999786376953 | 0.6742986450531063 |
7670 | ADBE | 2017-01-12 | 108.58999633789062 | -0.36700755456374745 |
7671 | ADBE | 2017-01-13 | 108.52999877929688 | -0.055251460187055734 |
7672 | ADBE | 2017-01-17 | 108.0 | -0.48834311734828884 |
7673 | ADBE | 2017-01-18 | 108.79000091552734 | 0.7314823291919792 |
7674 | ADBE | 2017-01-19 | 109.79000091552734 | 0.9192021248133564 |
7675 | ADBE | 2017-01-20 | 110.70999908447266 | 0.8379617098766223 |
7676 | ADBE | 2017-01-23 | 110.97000122070312 | 0.23484973207532622 |
7677 | ADBE | 2017-01-24 | 113.72000122070312 | 2.478147219743332 |
7678 | ADBE | 2017-01-25 | 114.25 | 0.46605590362971405 |
7679 | ADBE | 2017-01-26 | 112.87999725341797 | -1.199127130487554 |
7680 | ADBE | 2017-01-27 | 113.98999786376953 | 0.9833457099220011 |
7681 | ADBE | 2017-01-30 | 113.81999969482422 | -0.14913428557870034 |
7682 | ADBE | 2017-01-31 | 113.37999725341797 | -0.38657744033209207 |
7683 | ADBE | 2017-02-01 | 113.36000061035156 | -0.017636835024537056 |
7684 | ADBE | 2017-02-02 | 113.16000366210938 | -0.17642638246768705 |
7685 | ADBE | 2017-02-03 | 115.16999816894531 | 1.7762411115129328 |
7686 | ADBE | 2017-02-06 | 114.45999908447266 | -0.6164792009731079 |
7687 | ADBE | 2017-02-07 | 114.95999908447266 | 0.43683383190575853 |
7688 | ADBE | 2017-02-08 | 116.12999725341797 | 1.0177437180437066 |
7689 | ADBE | 2017-02-09 | 116.44000244140625 | 0.26694669363660495 |
7690 | ADBE | 2017-02-10 | 116.8499984741211 | 0.3521092615238919 |
7691 | ADBE | 2017-02-13 | 117.6500015258789 | 0.6846410459602881 |
7692 | ADBE | 2017-02-14 | 117.58000183105469 | -0.05949825237258066 |
7693 | ADBE | 2017-02-15 | 118.7300033569336 | 0.9780587752765024 |
7694 | ADBE | 2017-02-16 | 118.93000030517578 | 0.16844684796391007 |
7695 | ADBE | 2017-02-17 | 119.66999816894531 | 0.6222129503663298 |
7696 | ADBE | 2017-02-21 | 119.62999725341797 | -0.033426018333237995 |
7697 | ADBE | 2017-02-22 | 119.47000122070312 | -0.13374240273191784 |
7698 | ADBE | 2017-02-23 | 118.83000183105469 | -0.5356988223898407 |
7699 | ADBE | 2017-02-24 | 119.30999755859375 | 0.4039347977301988 |
7700 | ADBE | 2017-02-27 | 118.77999877929688 | -0.4442199230090371 |
7701 | ADBE | 2017-02-28 | 118.33999633789062 | -0.370434791992047 |
7702 | ADBE | 2017-03-01 | 120.3499984741211 | 1.6984977171128124 |
7703 | ADBE | 2017-03-02 | 119.9000015258789 | -0.3739068998317885 |
7704 | ADBE | 2017-03-03 | 120.04000091552734 | 0.11676345943849586 |
7705 | ADBE | 2017-03-06 | 120.1500015258789 | 0.09163662905082859 |
7706 | ADBE | 2017-03-07 | 119.9800033569336 | -0.14148827864034486 |
7707 | ADBE | 2017-03-08 | 119.5999984741211 | -0.31672351406926147 |
7708 | ADBE | 2017-03-09 | 119.91000366210938 | 0.25920166550450485 |
7709 | ADBE | 2017-03-10 | 121.08999633789062 | 0.9840652487229651 |
7710 | ADBE | 2017-03-13 | 121.80000305175781 | 0.5863463005531644 |
7711 | ADBE | 2017-03-14 | 121.44000244140625 | -0.29556699616714033 |
7712 | ADBE | 2017-03-15 | 122.11000061035156 | 0.5517112610966768 |
7713 | ADBE | 2017-03-16 | 122.3499984741211 | 0.19654234916872682 |
7714 | ADBE | 2017-03-17 | 127.01000213623047 | 3.8087484431763574 |
7715 | ADBE | 2017-03-20 | 126.30999755859375 | -0.5511413005771737 |
7716 | ADBE | 2017-03-21 | 125.06999969482422 | -0.9817099894996906 |
7717 | ADBE | 2017-03-22 | 126.20999908447266 | 0.9114890800592246 |
7718 | ADBE | 2017-03-23 | 126.87000274658203 | 0.522940865935384 |
7719 | ADBE | 2017-03-24 | 127.69999694824219 | 0.6542083894472972 |
7720 | ADBE | 2017-03-27 | 128.25 | 0.43069934604675897 |
7721 | ADBE | 2017-03-28 | 128.69000244140625 | 0.34308182565789824 |
7722 | ADBE | 2017-03-29 | 129.5800018310547 | 0.6915839402937829 |
7723 | ADBE | 2017-03-30 | 129.61000061035156 | 0.023150778571512376 |
7724 | ADBE | 2017-03-31 | 130.1300048828125 | 0.4012069053407563 |
7725 | ADBE | 2017-04-03 | 129.58999633789062 | -0.41497619661827745 |
7726 | ADBE | 2017-04-04 | 130.0399932861328 | 0.3472466710075839 |
7727 | ADBE | 2017-04-05 | 129.88999938964844 | -0.11534443573396613 |
7728 | ADBE | 2017-04-06 | 130.14999389648438 | 0.20016514593705903 |
7729 | ADBE | 2017-04-07 | 130.22000122070312 | 0.053789725318331705 |
7730 | ADBE | 2017-04-10 | 130.16000366210938 | -0.046073996337980816 |
7731 | ADBE | 2017-04-11 | 129.9499969482422 | -0.1613450429921337 |
7732 | ADBE | 2017-04-12 | 129.3800048828125 | -0.438624146837574 |
7733 | ADBE | 2017-04-13 | 129.0500030517578 | -0.2550640119032277 |
7734 | ADBE | 2017-04-17 | 129.99000549316406 | 0.7284017196258707 |
7735 | ADBE | 2017-04-18 | 129.80999755859375 | -0.13847828830176878 |
7736 | ADBE | 2017-04-19 | 130.22000122070312 | 0.31584906387838174 |
7737 | ADBE | 2017-04-20 | 131.4199981689453 | 0.9215150798596472 |
7738 | ADBE | 2017-04-21 | 131.52000427246094 | 0.07609656438061219 |
7739 | ADBE | 2017-04-24 | 132.88999938964844 | 1.0416629202272265 |
7740 | ADBE | 2017-04-25 | 133.49000549316406 | 0.45150583661028865 |
7741 | ADBE | 2017-04-26 | 132.7899932861328 | -0.5243929719271012 |
7742 | ADBE | 2017-04-27 | 133.3800048828125 | 0.4443193211165708 |
7743 | ADBE | 2017-04-28 | 133.74000549316406 | 0.2699059807861337 |
7744 | ADBE | 2017-05-01 | 135.11000061035156 | 1.0243719612061275 |
7745 | ADBE | 2017-05-02 | 135.0 | -0.08141559459302616 |
7746 | ADBE | 2017-05-03 | 134.85000610351562 | -0.11110658998843004 |
7747 | ADBE | 2017-05-04 | 134.61000061035156 | -0.17797959384578954 |
7748 | ADBE | 2017-05-05 | 134.83999633789062 | 0.17086080268644555 |
7749 | ADBE | 2017-05-08 | 135.1199951171875 | 0.20765261561950243 |
7750 | ADBE | 2017-05-09 | 135.60000610351562 | 0.35524793048713477 |
7751 | ADBE | 2017-05-10 | 136.14999389648438 | 0.40559569927223205 |
7752 | ADBE | 2017-05-11 | 136.2899932861328 | 0.1028273198123486 |
7753 | ADBE | 2017-05-12 | 136.83999633789062 | 0.40355351005345597 |
7754 | ADBE | 2017-05-15 | 137.60000610351562 | 0.555400311286447 |
7755 | ADBE | 2017-05-16 | 138.02999877929688 | 0.31249466330529607 |
7756 | ADBE | 2017-05-17 | 134.3300018310547 | -2.6805744989959024 |
7757 | ADBE | 2017-05-18 | 134.5399932861328 | 0.15632505934319862 |
7758 | ADBE | 2017-05-19 | 136.42999267578125 | 1.4047862969852165 |
7759 | ADBE | 2017-05-22 | 138.86000061035156 | 1.781139093326134 |
7760 | ADBE | 2017-05-23 | 139.52000427246094 | 0.47530149734147376 |
7761 | ADBE | 2017-05-24 | 141.1199951171875 | 1.146782393729029 |
7762 | ADBE | 2017-05-25 | 142.85000610351562 | 1.2259148569921052 |
7763 | ADBE | 2017-05-26 | 141.88999938964844 | -0.6720382729081043 |
7764 | ADBE | 2017-05-30 | 142.41000366210938 | 0.36648408957487 |
7765 | ADBE | 2017-05-31 | 141.86000061035156 | -0.38621096665567567 |
7766 | ADBE | 2017-06-01 | 141.3800048828125 | -0.3383587519201203 |
7767 | ADBE | 2017-06-02 | 143.47999572753906 | 1.4853520810578669 |
7768 | ADBE | 2017-06-05 | 143.58999633789062 | 0.07666616505930257 |
7769 | ADBE | 2017-06-06 | 143.02999877929688 | -0.38999761325710924 |
7770 | ADBE | 2017-06-07 | 143.6199951171875 | 0.412498317084542 |
7771 | ADBE | 2017-06-08 | 142.6300048828125 | -0.6893122601537516 |
7772 | ADBE | 2017-06-09 | 138.0500030517578 | -3.2111068318462888 |
7773 | ADBE | 2017-06-12 | 137.25 | -0.5795023789009757 |
7774 | ADBE | 2017-06-13 | 139.08999633789062 | 1.3406166396288777 |
7775 | ADBE | 2017-06-14 | 138.25 | -0.6039228988474643 |
7776 | ADBE | 2017-06-15 | 137.52000427246094 | -0.5280258427045714 |
7777 | ADBE | 2017-06-16 | 137.83999633789062 | 0.2326876494242347 |
7778 | ADBE | 2017-06-19 | 140.35000610351562 | 1.8209589613396027 |
7779 | ADBE | 2017-06-20 | 140.91000366210938 | 0.3990007369010895 |
7780 | ADBE | 2017-06-21 | 144.24000549316406 | 2.3632117979641487 |
7781 | ADBE | 2017-06-22 | 143.69000244140625 | -0.3813110307901879 |
7782 | ADBE | 2017-06-23 | 145.41000366210938 | 1.1970221946405069 |
7783 | ADBE | 2017-06-26 | 144.9600067138672 | -0.3094676685985398 |
7784 | ADBE | 2017-06-27 | 142.5399932861328 | -1.6694352343065044 |
7785 | ADBE | 2017-06-28 | 143.80999755859375 | 0.8909810104393179 |
7786 | ADBE | 2017-06-29 | 141.24000549316406 | -1.7870746881715083 |
7787 | ADBE | 2017-06-30 | 141.44000244140625 | 0.14160077914460167 |
7788 | ADBE | 2017-07-03 | 138.41000366210938 | -2.142250231190501 |
7789 | ADBE | 2017-07-05 | 141.2100067138672 | 2.0229773698968057 |
7790 | ADBE | 2017-07-06 | 140.75 | -0.3257607053296807 |
7791 | ADBE | 2017-07-07 | 142.22000122070312 | 1.044405840641649 |
7792 | ADBE | 2017-07-10 | 143.33999633789062 | 0.7875088648392259 |
7793 | ADBE | 2017-07-11 | 142.92999267578125 | -0.28603576990673396 |
7794 | ADBE | 2017-07-12 | 145.91000366210938 | 2.084944475641226 |
7795 | ADBE | 2017-07-13 | 145.0500030517578 | -0.5894048309004973 |
7796 | ADBE | 2017-07-14 | 146.16000366210938 | 0.7652537655965963 |
7797 | ADBE | 2017-07-17 | 146.39999389648438 | 0.1641969269033483 |
7798 | ADBE | 2017-07-18 | 147.88999938964844 | 1.0177633574340206 |
7799 | ADBE | 2017-07-19 | 148.9199981689453 | 0.696462765263206 |
7800 | ADBE | 2017-07-20 | 149.94000244140625 | 0.6849343842348032 |
7801 | ADBE | 2017-07-21 | 149.52000427246094 | -0.28011081906540447 |
7802 | ADBE | 2017-07-24 | 149.52999877929688 | 0.006684394429079532 |
7803 | ADBE | 2017-07-25 | 148.2100067138672 | -0.8827607010001848 |
7804 | ADBE | 2017-07-26 | 149.77999877929688 | 1.0593023374330546 |
7805 | ADBE | 2017-07-27 | 146.1999969482422 | -2.390173494613168 |
7806 | ADBE | 2017-07-28 | 146.72999572753906 | 0.36251627247605445 |
7807 | ADBE | 2017-07-31 | 146.49000549316406 | -0.16355908223470994 |
7808 | ADBE | 2017-08-01 | 147.36000061035156 | 0.5938938388722281 |
7809 | ADBE | 2017-08-02 | 147.1300048828125 | -0.15607744746637398 |
7810 | ADBE | 2017-08-03 | 147.7899932861328 | 0.44857498906900606 |
7811 | ADBE | 2017-08-04 | 147.7100067138672 | -0.05412177813065577 |
7812 | ADBE | 2017-08-07 | 148.44000244140625 | 0.4942087159695019 |
7813 | ADBE | 2017-08-08 | 147.80999755859375 | -0.424417187045778 |
7814 | ADBE | 2017-08-09 | 148.35000610351562 | 0.365339661620534 |
7815 | ADBE | 2017-08-10 | 144.9199981689453 | -2.312105017492838 |
7816 | ADBE | 2017-08-11 | 146.47000122070312 | 1.069557736228255 |
7817 | ADBE | 2017-08-14 | 149.16000366210938 | 1.8365552119801842 |
7818 | ADBE | 2017-08-15 | 150.36000061035156 | 0.8045031635695921 |
7819 | ADBE | 2017-08-16 | 151.8000030517578 | 0.9577031361804211 |
7820 | ADBE | 2017-08-17 | 148.22999572753906 | -2.351783433760224 |
7821 | ADBE | 2017-08-18 | 147.97000122070312 | -0.17539938901018903 |
7822 | ADBE | 2017-08-21 | 149.25999450683594 | 0.8717937929923592 |
7823 | ADBE | 2017-08-22 | 152.25 | 2.0032196189228246 |
7824 | ADBE | 2017-08-23 | 151.10000610351562 | -0.7553326085283252 |
7825 | ADBE | 2017-08-24 | 150.80999755859375 | -0.19193152429338722 |
7826 | ADBE | 2017-08-25 | 151.4499969482422 | 0.4243746435973472 |
7827 | ADBE | 2017-08-28 | 151.7899932861328 | 0.22449412000107305 |
7828 | ADBE | 2017-08-29 | 152.13999938964844 | 0.2305857559765867 |
7829 | ADBE | 2017-08-30 | 153.6699981689453 | 1.005651889992687 |
7830 | ADBE | 2017-08-31 | 155.16000366210938 | 0.96961378988627 |
7831 | ADBE | 2017-09-01 | 155.05999755859375 | -0.06445353258266451 |
7832 | ADBE | 2017-09-05 | 154.27999877929688 | -0.5030303054158969 |
7833 | ADBE | 2017-09-06 | 153.75999450683594 | -0.3370522923096586 |
7834 | ADBE | 2017-09-07 | 155.47000122070312 | 1.1121271949519729 |
7835 | ADBE | 2017-09-08 | 155.33999633789062 | -0.0836205581731142 |
7836 | ADBE | 2017-09-11 | 156.8699951171875 | 0.9849355062226728 |
7837 | ADBE | 2017-09-12 | 156.30999755859375 | -0.35698194430070496 |
7838 | ADBE | 2017-09-13 | 156.24000549316406 | -0.04477772792712553 |
7839 | ADBE | 2017-09-14 | 154.9499969482422 | -0.8256582818529923 |
7840 | ADBE | 2017-09-15 | 154.49000549316406 | -0.29686444926603217 |
7841 | ADBE | 2017-09-18 | 155.77000427246094 | 0.828531771496066 |
7842 | ADBE | 2017-09-19 | 156.60000610351562 | 0.5328380357510376 |
7843 | ADBE | 2017-09-20 | 149.9600067138672 | -4.240101616125913 |
7844 | ADBE | 2017-09-21 | 149.3000030517578 | -0.44011978698340615 |
7845 | ADBE | 2017-09-22 | 148.5 | -0.5358359245849931 |
7846 | ADBE | 2017-09-25 | 144.57000732421875 | -2.6464597143308066 |
7847 | ADBE | 2017-09-26 | 145.39999389648438 | 0.5741070278873606 |
7848 | ADBE | 2017-09-27 | 146.42999267578125 | 0.7083898366805785 |
7849 | ADBE | 2017-09-28 | 146.8300018310547 | 0.273174332637649 |
7850 | ADBE | 2017-09-29 | 149.17999267578125 | 1.600484107757838 |
7851 | ADBE | 2017-10-02 | 147.94000244140625 | -0.8312041126519731 |
7852 | ADBE | 2017-10-03 | 148.60000610351562 | 0.4461292762049096 |
7853 | ADBE | 2017-10-04 | 147.9499969482422 | -0.4374220246132654 |
7854 | ADBE | 2017-10-05 | 150.25 | 1.554581344508188 |
7855 | ADBE | 2017-10-06 | 151.1199951171875 | 0.5790316919717098 |
7856 | ADBE | 2017-10-09 | 151.5 | 0.25145903592560526 |
7857 | ADBE | 2017-10-10 | 152.14999389648438 | 0.42903887556724474 |
7858 | ADBE | 2017-10-11 | 153.64999389648438 | 0.985869247566673 |
7859 | ADBE | 2017-10-12 | 153.61000061035156 | -0.026028823769275178 |
7860 | ADBE | 2017-10-13 | 153.92999267578125 | 0.20831460462094054 |
7861 | ADBE | 2017-10-16 | 150.4600067138672 | -2.254262409550556 |
7862 | ADBE | 2017-10-17 | 150.3800048828125 | -0.053171492413151 |
7863 | ADBE | 2017-10-18 | 153.0 | 1.742249655616912 |
7864 | ADBE | 2017-10-19 | 171.72999572753906 | 12.24182727290135 |
7865 | ADBE | 2017-10-20 | 175.63999938964844 | 2.276832096538839 |
7866 | ADBE | 2017-10-23 | 172.16000366210938 | -1.9813230127716297 |
7867 | ADBE | 2017-10-24 | 171.5800018310547 | -0.33689696719165774 |
7868 | ADBE | 2017-10-25 | 171.8300018310547 | 0.14570462602405687 |
7869 | ADBE | 2017-10-26 | 173.75 | 1.117382382869958 |
7870 | ADBE | 2017-10-27 | 177.3300018310547 | 2.0604327085206764 |
7871 | ADBE | 2017-10-30 | 176.02999877929688 | -0.7330982001547359 |
7872 | ADBE | 2017-10-31 | 175.16000366210938 | -0.4942311669718813 |
7873 | ADBE | 2017-11-01 | 176.25 | 0.6222860899188332 |
7874 | ADBE | 2017-11-02 | 180.94000244140625 | 2.6609942929964436 |
7875 | ADBE | 2017-11-03 | 182.3000030517578 | 0.7516307018907931 |
7876 | ADBE | 2017-11-06 | 180.8000030517578 | -0.8228195144758921 |
7877 | ADBE | 2017-11-07 | 180.8800048828125 | 0.04424879961522077 |
7878 | ADBE | 2017-11-08 | 184.05999755859375 | 1.758067553039644 |
7879 | ADBE | 2017-11-09 | 181.9199981689453 | -1.1626640323991078 |
7880 | ADBE | 2017-11-10 | 181.72000122070312 | -0.10993675805583969 |
7881 | ADBE | 2017-11-13 | 181.85000610351562 | 0.07154131737794334 |
7882 | ADBE | 2017-11-14 | 181.32000732421875 | -0.2914483153743652 |
7883 | ADBE | 2017-11-15 | 180.0800018310547 | -0.6838768161677833 |
7884 | ADBE | 2017-11-16 | 182.3000030517578 | 1.2327860940305024 |
7885 | ADBE | 2017-11-17 | 182.24000549316406 | -0.03291144135456614 |
7886 | ADBE | 2017-11-20 | 182.33999633789062 | 0.05486766994764469 |
7887 | ADBE | 2017-11-21 | 184.14999389648438 | 0.9926497723734107 |
7888 | ADBE | 2017-11-22 | 182.89999389648438 | -0.6787944835353388 |
7889 | ADBE | 2017-11-24 | 184.4600067138672 | 0.8529321320074779 |
7890 | ADBE | 2017-11-27 | 185.0 | 0.2927427444857633 |
7891 | ADBE | 2017-11-28 | 185.39999389648438 | 0.2162129170185878 |
7892 | ADBE | 2017-11-29 | 176.85000610351562 | -4.611644053096642 |
7893 | ADBE | 2017-11-30 | 181.47000122070312 | 2.6123805245917175 |
7894 | ADBE | 2017-12-01 | 179.52000427246094 | -1.0745560892296502 |
7895 | ADBE | 2017-12-04 | 168.44000244140625 | -6.172015133332076 |
7896 | ADBE | 2017-12-05 | 167.5399932861328 | -0.5343203171624955 |
7897 | ADBE | 2017-12-06 | 173.52000427246094 | 3.5693035847955246 |
7898 | ADBE | 2017-12-07 | 174.61000061035156 | 0.6281675374898654 |
7899 | ADBE | 2017-12-08 | 173.57000732421875 | -0.5956092334330809 |
7900 | ADBE | 2017-12-11 | 174.30999755859375 | 0.4263353132161418 |
7901 | ADBE | 2017-12-12 | 172.5399932861328 | -1.015434741123189 |
7902 | ADBE | 2017-12-13 | 176.8300018310547 | 2.486385019041659 |
7903 | ADBE | 2017-12-14 | 175.0 | -1.034893294183803 |
7904 | ADBE | 2017-12-15 | 177.50999450683594 | 1.434282575334822 |
7905 | ADBE | 2017-12-18 | 176.74000549316406 | -0.43377220297430297 |
7906 | ADBE | 2017-12-19 | 174.97000122070312 | -1.001473473717529 |
7907 | ADBE | 2017-12-20 | 174.25 | -0.41149980892720706 |
7908 | ADBE | 2017-12-21 | 174.55999755859375 | 0.1779039073708688 |
7909 | ADBE | 2017-12-22 | 175.0 | 0.2520637302704909 |
7910 | ADBE | 2017-12-26 | 174.44000244140625 | -0.3199986049107095 |
7911 | ADBE | 2017-12-27 | 175.36000061035156 | 0.5274009149675019 |
7912 | ADBE | 2017-12-28 | 175.5500030517578 | 0.1083499319941561 |
7913 | ADBE | 2017-12-29 | 175.24000549316406 | -0.17658647291640683 |
7914 | ADBE | 2018-01-02 | 177.6999969482422 | 1.403784169120037 |
7915 | ADBE | 2018-01-03 | 181.0399932861328 | 1.8795702843278361 |
7916 | ADBE | 2018-01-04 | 183.22000122070312 | 1.2041582055987154 |
7917 | ADBE | 2018-01-05 | 185.33999633789062 | 1.1570762488063657 |
7918 | ADBE | 2018-01-08 | 185.0399932861328 | -0.1618663308975532 |
7919 | ADBE | 2018-01-09 | 186.6999969482422 | 0.8971053406505725 |
7920 | ADBE | 2018-01-10 | 187.11000061035156 | 0.21960560729041845 |
7921 | ADBE | 2018-01-11 | 188.9199981689453 | 0.9673441038370756 |
7922 | ADBE | 2018-01-12 | 195.0500030517578 | 3.244762302681492 |
7923 | ADBE | 2018-01-16 | 192.4600067138672 | -1.327862751790554 |
7924 | ADBE | 2018-01-17 | 196.49000549316406 | 2.0939408909448565 |
7925 | ADBE | 2018-01-18 | 196.1999969482422 | -0.1475945528089273 |
7926 | ADBE | 2018-01-19 | 195.72999572753906 | -0.23955210398250992 |
7927 | ADBE | 2018-01-22 | 197.83999633789062 | 1.0780159691459623 |
7928 | ADBE | 2018-01-23 | 200.08999633789062 | 1.137282673700235 |
7929 | ADBE | 2018-01-24 | 197.77999877929688 | -1.154479284757881 |
7930 | ADBE | 2018-01-25 | 197.50999450683594 | -0.13651748110395934 |
7931 | ADBE | 2018-01-26 | 201.3000030517578 | 1.9188945624676768 |
7932 | ADBE | 2018-01-29 | 198.22999572753906 | -1.525090550261643 |
7933 | ADBE | 2018-01-30 | 196.89999389648438 | -0.6709387376886866 |
7934 | ADBE | 2018-01-31 | 199.75999450683594 | 1.4525143214860314 |
7935 | ADBE | 2018-02-01 | 199.3800048828125 | -0.1902230849382791 |
7936 | ADBE | 2018-02-02 | 195.63999938964844 | -1.8758177357665717 |
7937 | ADBE | 2018-02-05 | 190.27000427246094 | -2.74483496930108 |
7938 | ADBE | 2018-02-06 | 194.47000122070312 | 2.207387845657438 |
7939 | ADBE | 2018-02-07 | 192.33999633789062 | -1.0952871236912132 |
7940 | ADBE | 2018-02-08 | 185.16000366210938 | -3.7329691236802853 |
7941 | ADBE | 2018-02-09 | 187.99000549316406 | 1.528408822144467 |
7942 | ADBE | 2018-02-12 | 192.14999389648438 | 2.2128774305885113 |
7943 | ADBE | 2018-02-13 | 193.47999572753906 | 0.6921685523295862 |
7944 | ADBE | 2018-02-14 | 197.1300048828125 | 1.8865046701848298 |
7945 | ADBE | 2018-02-15 | 202.97000122070312 | 2.9625101167944035 |
7946 | ADBE | 2018-02-16 | 201.55999755859375 | -0.6946857435233378 |
7947 | ADBE | 2018-02-20 | 202.97999572753906 | 0.7045039621676574 |
7948 | ADBE | 2018-02-21 | 202.08999633789062 | -0.4384665525577591 |
7949 | ADBE | 2018-02-22 | 202.61000061035156 | 0.2573132178158355 |
7950 | ADBE | 2018-02-23 | 209.74000549316406 | 3.519078456805569 |
7951 | ADBE | 2018-02-26 | 212.14999389648438 | 1.1490361114722347 |
7952 | ADBE | 2018-02-27 | 208.82000732421875 | -1.5696378355261498 |
7953 | ADBE | 2018-02-28 | 209.1300048828125 | 0.1484520389430033 |
7954 | ADBE | 2018-03-01 | 206.02999877929688 | -1.482334448016076 |
7955 | ADBE | 2018-03-02 | 209.7899932861328 | 1.8249742897216148 |
7956 | ADBE | 2018-03-05 | 211.16000366210938 | 0.6530389531534952 |
7957 | ADBE | 2018-03-06 | 212.00999450683594 | 0.4025340168523073 |
7958 | ADBE | 2018-03-07 | 216.86000061035156 | 2.2876308802315615 |
7959 | ADBE | 2018-03-08 | 216.39999389648438 | -0.21212151276053248 |
7960 | ADBE | 2018-03-09 | 221.11000061035156 | 2.176528117704213 |
7961 | ADBE | 2018-03-12 | 220.94000244140625 | -0.07688398013480091 |
7962 | ADBE | 2018-03-13 | 219.75999450683594 | -0.5340852365036342 |
7963 | ADBE | 2018-03-14 | 218.44000244140625 | -0.6006516647362847 |
7964 | ADBE | 2018-03-15 | 218.8699951171875 | 0.19684703853479757 |
7965 | ADBE | 2018-03-16 | 225.5500030517578 | 3.052043717090447 |
7966 | ADBE | 2018-03-19 | 222.17999267578125 | -1.494130051154663 |
7967 | ADBE | 2018-03-20 | 229.75 | 3.407150766840372 |
7968 | ADBE | 2018-03-21 | 226.85000610351562 | -1.2622389103305265 |
7969 | ADBE | 2018-03-22 | 220.52000427246094 | -2.790390857722169 |
7970 | ADBE | 2018-03-23 | 215.02000427246094 | -2.494104794776142 |
7971 | ADBE | 2018-03-26 | 228.91000366210938 | 6.45986378646326 |
7972 | ADBE | 2018-03-27 | 213.8000030517578 | -6.600847655681841 |
7973 | ADBE | 2018-03-28 | 212.5399932861328 | -0.5893403871093383 |
7974 | ADBE | 2018-03-29 | 216.0800018310547 | 1.6655729070980563 |
7975 | ADBE | 2018-04-02 | 212.27999877929688 | -1.7586093204168374 |
7976 | ADBE | 2018-04-03 | 215.92999267578125 | 1.7194243063281656 |
7977 | ADBE | 2018-04-04 | 225.0500030517578 | 4.2235959270698675 |
7978 | ADBE | 2018-04-05 | 223.5399932861328 | -0.6709663386575082 |
7979 | ADBE | 2018-04-06 | 218.61000061035156 | -2.20541863820799 |
7980 | ADBE | 2018-04-09 | 219.1699981689453 | 0.2561628274233785 |
7981 | ADBE | 2018-04-10 | 224.52999877929688 | 2.445590480052773 |
7982 | ADBE | 2018-04-11 | 223.6300048828125 | -0.4008345884190856 |
7983 | ADBE | 2018-04-12 | 226.9600067138672 | 1.4890675483371307 |
7984 | ADBE | 2018-04-13 | 224.05999755859375 | -1.2777621913492188 |
7985 | ADBE | 2018-04-16 | 226.52000427246094 | 1.097923208369167 |
7986 | ADBE | 2018-04-17 | 231.16000366210938 | 2.0483839405492033 |
7987 | ADBE | 2018-04-18 | 231.10000610351562 | -0.025954991193655186 |
7988 | ADBE | 2018-04-19 | 227.6199951171875 | -1.505846341159045 |
7989 | ADBE | 2018-04-20 | 225.24000549316406 | -1.0455977836209551 |
7990 | ADBE | 2018-04-23 | 225.3000030517578 | 0.026637167967735742 |
7991 | ADBE | 2018-04-24 | 217.88999938964844 | -3.2889496501280924 |
7992 | ADBE | 2018-04-25 | 217.32000732421875 | -0.2615962490368329 |
7993 | ADBE | 2018-04-26 | 221.91000366210938 | 2.112091010121686 |
7994 | ADBE | 2018-04-27 | 221.89999389648438 | -0.004510732035423182 |
7995 | ADBE | 2018-04-30 | 221.60000610351562 | -0.1351905368274564 |
7996 | ADBE | 2018-05-01 | 224.0800018310547 | 1.1191316151772046 |
7997 | ADBE | 2018-05-02 | 221.10000610351562 | -1.3298802673992416 |
7998 | ADBE | 2018-05-03 | 226.0500030517578 | 2.238804528085203 |
7999 | ADBE | 2018-05-04 | 228.50999450683594 | 1.088251016088182 |
8000 | ADBE | 2018-05-07 | 230.99000549316406 | 1.0852965060370368 |
8001 | ADBE | 2018-05-08 | 234.55999755859375 | 1.5455179793635532 |
8002 | ADBE | 2018-05-09 | 239.74000549316406 | 2.2083935830858437 |
8003 | ADBE | 2018-05-10 | 241.14999389648438 | 0.5881322979115922 |
8004 | ADBE | 2018-05-11 | 241.8800048828125 | 0.3027207152414446 |
8005 | ADBE | 2018-05-14 | 238.3699951171875 | -1.4511368012108061 |
8006 | ADBE | 2018-05-15 | 236.60000610351562 | -0.7425385115277239 |
8007 | ADBE | 2018-05-16 | 237.38999938964844 | 0.33389402610040086 |
8008 | ADBE | 2018-05-17 | 236.85000610351562 | -0.2274709497119498 |
8009 | ADBE | 2018-05-18 | 238.08999633789062 | 0.5235339676677331 |
8010 | ADBE | 2018-05-21 | 238.10000610351562 | 0.004204194119439286 |
8011 | ADBE | 2018-05-22 | 238.7899932861328 | 0.289788813494285 |
8012 | ADBE | 2018-05-23 | 243.91000366210938 | 2.1441477951052335 |
8013 | ADBE | 2018-05-24 | 245.14999389648438 | 0.5083802286735217 |
8014 | ADBE | 2018-05-25 | 243.55999755859375 | -0.6485810228337163 |
8015 | ADBE | 2018-05-29 | 242.19000244140625 | -0.5624877364592384 |
8016 | ADBE | 2018-05-30 | 247.39999389648438 | 2.1512000506043183 |
8017 | ADBE | 2018-05-31 | 249.27999877929688 | 0.7599049835058214 |
8018 | ADBE | 2018-06-01 | 251.30999755859375 | 0.8143448288019828 |
8019 | ADBE | 2018-06-04 | 253.33999633789062 | 0.807766821462641 |
8020 | ADBE | 2018-06-05 | 252.6999969482422 | -0.25262469365273654 |
8021 | ADBE | 2018-06-06 | 253.9499969482422 | 0.4946577028475563 |
8022 | ADBE | 2018-06-07 | 247.50999450683594 | -2.5359332619794395 |
8023 | ADBE | 2018-06-08 | 251.2100067138672 | 1.4948940605018946 |
8024 | ADBE | 2018-06-11 | 251.0 | -0.08359806864954855 |
8025 | ADBE | 2018-06-12 | 252.58999633789062 | 0.6334646764504459 |
8026 | ADBE | 2018-06-13 | 256.1300048828125 | 1.401484063599412 |
8027 | ADBE | 2018-06-14 | 258.1000061035156 | 0.7691411326855135 |
8028 | ADBE | 2018-06-15 | 251.82000732421875 | -2.4331649092554364 |
8029 | ADBE | 2018-06-18 | 255.69000244140625 | 1.5368100248702055 |
8030 | ADBE | 2018-06-19 | 251.74000549316406 | -1.5448382457375787 |
8031 | ADBE | 2018-06-20 | 251.24000549316406 | -0.19861761702137937 |
8032 | ADBE | 2018-06-21 | 248.8300018310547 | -0.9592435955327772 |
8033 | ADBE | 2018-06-22 | 243.6300048828125 | -2.0897789293803815 |
8034 | ADBE | 2018-06-25 | 239.67999267578125 | -1.6213159823771472 |
8035 | ADBE | 2018-06-26 | 242.25 | 1.0722661059553884 |
8036 | ADBE | 2018-06-27 | 237.67999267578125 | -1.886483931566052 |
8037 | ADBE | 2018-06-28 | 239.80999755859375 | 0.8961649900915525 |
8038 | ADBE | 2018-06-29 | 243.80999755859375 | 1.667987173479979 |
8039 | ADBE | 2018-07-02 | 243.25999450683594 | -0.2255867508573539 |
8040 | ADBE | 2018-07-03 | 242.00999450683594 | -0.5138535016964596 |
8041 | ADBE | 2018-07-05 | 244.17999267578125 | 0.896656426676623 |
8042 | ADBE | 2018-07-06 | 248.19000244140625 | 1.6422351895756915 |
8043 | ADBE | 2018-07-09 | 249.77000427246094 | 0.6366097810195592 |
8044 | ADBE | 2018-07-10 | 248.6300048828125 | -0.45641965414104924 |
8045 | ADBE | 2018-07-11 | 248.1199951171875 | -0.20512800370389161 |
8046 | ADBE | 2018-07-12 | 254.8699951171875 | 2.7204578965157378 |
8047 | ADBE | 2018-07-13 | 258.5899963378906 | 1.4595681296233787 |
8048 | ADBE | 2018-07-16 | 254.67999267578125 | -1.5120475337337957 |
8049 | ADBE | 2018-07-17 | 258.30999755859375 | 1.4253200044000547 |
8050 | ADBE | 2018-07-18 | 259.7799987792969 | 0.5690841371208233 |
8051 | ADBE | 2018-07-19 | 257.67999267578125 | -0.8083786717158814 |
8052 | ADBE | 2018-07-20 | 257.5400085449219 | -0.05432479619614794 |
8053 | ADBE | 2018-07-23 | 259.4700012207031 | 0.7493952829642048 |
8054 | ADBE | 2018-07-24 | 257.489990234375 | -0.7630982298581612 |
8055 | ADBE | 2018-07-25 | 263.1700134277344 | 2.2059200003034185 |
8056 | ADBE | 2018-07-26 | 261.92999267578125 | -0.4711861871351197 |
8057 | ADBE | 2018-07-27 | 254.80999755859375 | -2.7182817227046963 |
8058 | ADBE | 2018-07-30 | 242.32000732421875 | -4.901687670831246 |
8059 | ADBE | 2018-07-31 | 244.67999267578125 | 0.9739127105608203 |
8060 | ADBE | 2018-08-01 | 248.00999450683594 | 1.3609620446029647 |
8061 | ADBE | 2018-08-02 | 252.22000122070312 | 1.6975149417823854 |
8062 | ADBE | 2018-08-03 | 253.27999877929688 | 0.42026704998157083 |
8063 | ADBE | 2018-08-06 | 254.11000061035156 | 0.32770129305708107 |
8064 | ADBE | 2018-08-07 | 253.38999938964844 | -0.2833423395276591 |
8065 | ADBE | 2018-08-08 | 253.8300018310547 | 0.17364633271483854 |
8066 | ADBE | 2018-08-09 | 253.8000030517578 | -0.011818452933254342 |
8067 | ADBE | 2018-08-10 | 253.6999969482422 | -0.03940350760958111 |
8068 | ADBE | 2018-08-13 | 253.5399932861328 | -0.06306805835004647 |
8069 | ADBE | 2018-08-14 | 256.04998779296875 | 0.9899797165346058 |
8070 | ADBE | 2018-08-15 | 250.52000427246094 | -2.159728093788904 |
8071 | ADBE | 2018-08-16 | 248.88999938964844 | -0.6506485929322237 |
8072 | ADBE | 2018-08-17 | 245.6999969482422 | -1.2816916907987808 |
8073 | ADBE | 2018-08-20 | 249.75999450683594 | 1.6524206792924767 |
8074 | ADBE | 2018-08-21 | 251.5 | 0.6966710167494172 |
8075 | ADBE | 2018-08-22 | 255.5399932861328 | 1.6063591594961402 |
8076 | ADBE | 2018-08-23 | 257.0 | 0.5713417673265608 |
8077 | ADBE | 2018-08-24 | 261.510009765625 | 1.754867613083655 |
8078 | ADBE | 2018-08-27 | 262.3999938964844 | 0.3403250727025853 |
8079 | ADBE | 2018-08-28 | 263.0400085449219 | 0.2439080271815719 |
8080 | ADBE | 2018-08-29 | 268.3599853515625 | 2.022497199596951 |
8081 | ADBE | 2018-08-30 | 266.42999267578125 | -0.719180496769245 |
8082 | ADBE | 2018-08-31 | 263.510009765625 | -1.0959662914939106 |
8083 | ADBE | 2018-09-04 | 266.67999267578125 | 1.202983868800933 |
8084 | ADBE | 2018-09-05 | 256.1400146484375 | -3.952294254094202 |
8085 | ADBE | 2018-09-06 | 259.75 | 1.4093796927892477 |
8086 | ADBE | 2018-09-07 | 260.8699951171875 | 0.4311819507940351 |
8087 | ADBE | 2018-09-10 | 265.3699951171875 | 1.724997157292285 |
8088 | ADBE | 2018-09-11 | 267.0 | 0.6142385773842518 |
8089 | ADBE | 2018-09-12 | 267.7900085449219 | 0.2958833501579994 |
8090 | ADBE | 2018-09-13 | 268.5199890136719 | 0.27259436329101217 |
8091 | ADBE | 2018-09-14 | 274.69000244140625 | 2.297785520697393 |
8092 | ADBE | 2018-09-17 | 268.25 | -2.3444618967448427 |
8093 | ADBE | 2018-09-18 | 270.7900085449219 | 0.9468810978273456 |
8094 | ADBE | 2018-09-19 | 264.8800048828125 | -2.1825043301510694 |
8095 | ADBE | 2018-09-20 | 266.3399963378906 | 0.551189756933157 |
8096 | ADBE | 2018-09-21 | 260.8800048828125 | -2.0500080837094203 |
8097 | ADBE | 2018-09-24 | 264.0899963378906 | 1.2304474835164392 |
8098 | ADBE | 2018-09-25 | 267.8399963378906 | 1.4199704843049332 |
8099 | ADBE | 2018-09-26 | 268.4700012207031 | 0.23521688001284513 |
8100 | ADBE | 2018-09-27 | 269.9100036621094 | 0.5363736860203083 |
8101 | ADBE | 2018-09-28 | 269.95001220703125 | 0.014822920373114279 |
8102 | ADBE | 2018-10-01 | 275.489990234375 | 2.052223662466446 |
8103 | ADBE | 2018-10-02 | 272.0 | -1.266830141961195 |
8104 | ADBE | 2018-10-03 | 270.510009765625 | -0.54779052734375 |
8105 | ADBE | 2018-10-04 | 263.7099914550781 | -2.513776963905523 |
8106 | ADBE | 2018-10-05 | 263.2200012207031 | -0.18580647311516874 |
8107 | ADBE | 2018-10-08 | 254.69000244140625 | -3.240634731303982 |
8108 | ADBE | 2018-10-09 | 254.16000366210938 | -0.20809563556339894 |
8109 | ADBE | 2018-10-10 | 237.91000366210938 | -6.393610232081759 |
8110 | ADBE | 2018-10-11 | 238.58999633789062 | 0.2858192868371301 |
8111 | ADBE | 2018-10-12 | 248.8699951171875 | 4.308646186799203 |
8112 | ADBE | 2018-10-15 | 238.00999450683594 | -4.363724363492604 |
8113 | ADBE | 2018-10-16 | 260.6700134277344 | 9.520616547154127 |
8114 | ADBE | 2018-10-17 | 258.9100036621094 | -0.675186893375801 |
8115 | ADBE | 2018-10-18 | 250.35000610351562 | -3.30616717682527 |
8116 | ADBE | 2018-10-19 | 245.02999877929688 | -2.1250278388325716 |
8117 | ADBE | 2018-10-22 | 251.05999755859375 | 2.460922666341858 |
8118 | ADBE | 2018-10-23 | 251.75999450683594 | 0.2788165996372216 |
8119 | ADBE | 2018-10-24 | 238.44000244140625 | -5.290750061987315 |
8120 | ADBE | 2018-10-25 | 252.9199981689453 | 6.072804722058889 |
8121 | ADBE | 2018-10-26 | 245.8000030517578 | -2.8151174951501767 |
8122 | ADBE | 2018-10-29 | 239.75 | -2.461351902621367 |
8123 | ADBE | 2018-10-30 | 238.41000366210938 | -0.5589140095477063 |
8124 | ADBE | 2018-10-31 | 245.75999450683594 | 3.0829204864840642 |
8125 | ADBE | 2018-11-01 | 245.27999877929688 | -0.1953107658967279 |
8126 | ADBE | 2018-11-02 | 239.63999938964844 | -2.299412678456225 |
8127 | ADBE | 2018-11-05 | 239.88999938964844 | 0.10432315165946893 |
8128 | ADBE | 2018-11-06 | 240.55999755859375 | 0.27929391414813765 |
8129 | ADBE | 2018-11-07 | 253.42999267578125 | 5.350014652395707 |
8130 | ADBE | 2018-11-08 | 249.9600067138672 | -1.369208879058481 |
8131 | ADBE | 2018-11-09 | 244.83999633789062 | -2.04833182847427 |
8132 | ADBE | 2018-11-12 | 236.6699981689453 | -3.3368723620099794 |
8133 | ADBE | 2018-11-13 | 238.74000549316406 | 0.8746386699767017 |
8134 | ADBE | 2018-11-14 | 235.22000122070312 | -1.474409060680748 |
8135 | ADBE | 2018-11-15 | 239.9499969482422 | 2.0108816014761333 |
8136 | ADBE | 2018-11-16 | 238.88999938964844 | -0.4417576878829488 |
8137 | ADBE | 2018-11-19 | 219.69000244140625 | -8.037170663191084 |
8138 | ADBE | 2018-11-20 | 219.72999572753906 | 0.018204417901745984 |
8139 | ADBE | 2018-11-21 | 225.97999572753906 | 2.844400000694436 |
8140 | ADBE | 2018-11-23 | 225.55999755859375 | -0.1858563487414644 |
8141 | ADBE | 2018-11-26 | 231.9600067138672 | 2.837386604249681 |
8142 | ADBE | 2018-11-27 | 232.25 | 0.12501865741474383 |
8143 | ADBE | 2018-11-28 | 249.2100067138672 | 7.302478671202239 |
8144 | ADBE | 2018-11-29 | 249.08999633789062 | -0.04815632307829665 |
8145 | ADBE | 2018-11-30 | 250.88999938964844 | 0.7226316103502217 |
8146 | ADBE | 2018-12-03 | 255.25999450683594 | 1.7417972529070846 |
8147 | ADBE | 2018-12-04 | 245.82000732421875 | -3.6981851389816467 |
8148 | ADBE | 2018-12-06 | 250.6300048828125 | 1.9567152450084002 |
8149 | ADBE | 2018-12-07 | 238.0 | -5.039302811615842 |
8150 | ADBE | 2018-12-10 | 244.08999633789062 | 2.558821990710336 |
8151 | ADBE | 2018-12-11 | 245.33999633789062 | 0.5121061980228214 |
8152 | ADBE | 2018-12-12 | 245.5500030517578 | 0.08559823795626365 |
8153 | ADBE | 2018-12-13 | 248.0800018310547 | 1.0303395430068862 |
8154 | ADBE | 2018-12-14 | 230.0 | -7.287972306355983 |
8155 | ADBE | 2018-12-17 | 221.3800048828125 | -3.7478239639945676 |
8156 | ADBE | 2018-12-18 | 226.17999267578125 | 2.1682119826086588 |
8157 | ADBE | 2018-12-19 | 224.64999389648438 | -0.6764518652585094 |
8158 | ADBE | 2018-12-20 | 218.64999389648438 | -2.6708213501063893 |
8159 | ADBE | 2018-12-21 | 208.8000030517578 | -4.504912471842948 |
8160 | ADBE | 2018-12-24 | 205.16000366210938 | -1.7432947013636513 |
8161 | ADBE | 2018-12-26 | 222.9499969482422 | 8.671277524167053 |
8162 | ADBE | 2018-12-27 | 225.13999938964844 | 0.982284131591471 |
8163 | ADBE | 2018-12-28 | 223.1300048828125 | -0.8927753896619928 |
8164 | ADBE | 2018-12-31 | 226.24000549316406 | 1.3938065442991032 |
8165 | ADBE | 2019-01-02 | 224.57000732421875 | -0.7381533452958555 |
8166 | ADBE | 2019-01-03 | 215.6999969482422 | -3.949775164397018 |
8167 | ADBE | 2019-01-04 | 226.19000244140625 | 4.8632385913668585 |
8168 | ADBE | 2019-01-07 | 229.25999450683594 | 1.3572624927244314 |
8169 | ADBE | 2019-01-08 | 232.67999267578125 | 1.4917553218572355 |
8170 | ADBE | 2019-01-09 | 235.42999267578125 | 1.1818807317188984 |
8171 | ADBE | 2019-01-10 | 237.77000427246094 | 0.9939309643959504 |
8172 | ADBE | 2019-01-11 | 237.5500030517578 | -0.09252690278418463 |
8173 | ADBE | 2019-01-14 | 234.55999755859375 | -1.258684678910571 |
8174 | ADBE | 2019-01-15 | 242.36000061035156 | 3.3253765062004392 |
8175 | ADBE | 2019-01-16 | 241.9499969482422 | -0.16917134059944994 |
8176 | ADBE | 2019-01-17 | 244.39999389648438 | 1.0126046617666473 |
8177 | ADBE | 2019-01-18 | 247.50999450683594 | 1.2725043731665497 |
8178 | ADBE | 2019-01-22 | 243.85000610351562 | -1.4787234796771909 |
8179 | ADBE | 2019-01-23 | 245.13999938964844 | 0.5290109714351177 |
8180 | ADBE | 2019-01-24 | 242.55999755859375 | -1.0524605684418709 |
8181 | ADBE | 2019-01-25 | 244.9499969482422 | 0.9853229772856853 |
8182 | ADBE | 2019-01-28 | 241.85000610351562 | -1.265560679056299 |
8183 | ADBE | 2019-01-29 | 238.27000427246094 | -1.4802570769927526 |
8184 | ADBE | 2019-01-30 | 242.6699981689453 | 1.8466419681820279 |
8185 | ADBE | 2019-01-31 | 247.82000732421875 | 2.1222273845685757 |
8186 | ADBE | 2019-02-01 | 247.3800048828125 | -0.1775492003882495 |
8187 | ADBE | 2019-02-04 | 254.74000549316406 | 2.9751800731987688 |
8188 | ADBE | 2019-02-05 | 254.82000732421875 | 0.03140528748117877 |
8189 | ADBE | 2019-02-06 | 254.35000610351562 | -0.18444439494310627 |
8190 | ADBE | 2019-02-07 | 253.74000549316406 | -0.2398272442357685 |
8191 | ADBE | 2019-02-08 | 257.0 | 1.2847775030586428 |
8192 | ADBE | 2019-02-11 | 258.3900146484375 | 0.5408617309095254 |
8193 | ADBE | 2019-02-12 | 261.3699951171875 | 1.1532877819619092 |
8194 | ADBE | 2019-02-13 | 260.2300109863281 | -0.4361572300402128 |
8195 | ADBE | 2019-02-14 | 260.1400146484375 | -0.03458338165898134 |
8196 | ADBE | 2019-02-15 | 259.45001220703125 | -0.265242716442049 |
8197 | ADBE | 2019-02-19 | 257.80999755859375 | -0.6321119950955412 |
8198 | ADBE | 2019-02-20 | 258.1000061035156 | 0.11248925474891536 |
8199 | ADBE | 2019-02-21 | 257.760009765625 | -0.13173046487812146 |
8200 | ADBE | 2019-02-22 | 258.8999938964844 | 0.4422657075067393 |
8201 | ADBE | 2019-02-25 | 258.6199951171875 | -0.10814939586627492 |
8202 | ADBE | 2019-02-26 | 261.2200012207031 | 1.0053383932427495 |
8203 | ADBE | 2019-02-27 | 262.8999938964844 | 0.6431332470448359 |
8204 | ADBE | 2019-02-28 | 262.5 | -0.1521467880451377 |
8205 | ADBE | 2019-03-01 | 264.010009765625 | 0.5752418154761907 |
8206 | ADBE | 2019-03-04 | 258.1600036621094 | -2.2158273880255375 |
8207 | ADBE | 2019-03-05 | 257.3800048828125 | -0.3021377317292573 |
8208 | ADBE | 2019-03-06 | 256.3999938964844 | -0.380764227110153 |
8209 | ADBE | 2019-03-07 | 255.4600067138672 | -0.36660967433435054 |
8210 | ADBE | 2019-03-08 | 254.74000549316406 | -0.2818449862132755 |
8211 | ADBE | 2019-03-11 | 260.9599914550781 | 2.441699704713618 |
8212 | ADBE | 2019-03-12 | 263.510009765625 | 0.977168299373532 |
8213 | ADBE | 2019-03-13 | 264.3800048828125 | 0.33015638303883765 |
8214 | ADBE | 2019-03-14 | 267.69000244140625 | 1.251984831478059 |
8215 | ADBE | 2019-03-15 | 257.0899963378906 | -3.95980649514015 |
8216 | ADBE | 2019-03-18 | 257.760009765625 | 0.2606143518916859 |
8217 | ADBE | 2019-03-19 | 260.4200134277344 | 1.0319691035580059 |
8218 | ADBE | 2019-03-20 | 259.739990234375 | -0.26112555037867136 |
8219 | ADBE | 2019-03-21 | 264.17999267578125 | 1.7094027136136614 |
8220 | ADBE | 2019-03-22 | 259.69000244140625 | -1.6995951089624706 |
8221 | ADBE | 2019-03-25 | 262.2699890136719 | 0.9934870607303248 |
8222 | ADBE | 2019-03-26 | 265.5899963378906 | 1.265873894571179 |
8223 | ADBE | 2019-03-27 | 262.3399963378906 | -1.223690667876387 |
8224 | ADBE | 2019-03-28 | 263.5299987792969 | 0.45361075627734504 |
8225 | ADBE | 2019-03-29 | 266.489990234375 | 1.1232085412625326 |
8226 | ADBE | 2019-04-01 | 272.1700134277344 | 2.131420841872478 |
8227 | ADBE | 2019-04-02 | 271.3500061035156 | -0.3012849629874692 |
8228 | ADBE | 2019-04-03 | 271.5 | 0.0552769091986427 |
8229 | ADBE | 2019-04-04 | 267.8900146484375 | -1.3296446967080988 |
8230 | ADBE | 2019-04-05 | 267.45001220703125 | -0.16424742145901838 |
8231 | ADBE | 2019-04-08 | 268.80999755859375 | 0.5085007625685645 |
8232 | ADBE | 2019-04-09 | 268.989990234375 | 0.06695907050184857 |
8233 | ADBE | 2019-04-10 | 271.5799865722656 | 0.962859746429201 |
8234 | ADBE | 2019-04-11 | 271.8999938964844 | 0.11783170338053317 |
8235 | ADBE | 2019-04-12 | 271.8599853515625 | -0.01471443391687366 |
8236 | ADBE | 2019-04-15 | 272.2200012207031 | 0.13242694347792572 |
8237 | ADBE | 2019-04-16 | 271.42999267578125 | -0.2902095883400513 |
8238 | ADBE | 2019-04-17 | 269.45001220703125 | -0.7294626688934325 |
8239 | ADBE | 2019-04-18 | 270.57000732421875 | 0.41565970178059075 |
8240 | ADBE | 2019-04-22 | 272.2099914550781 | 0.6061219227799342 |
8241 | ADBE | 2019-04-23 | 278.489990234375 | 2.3070419809822607 |
8242 | ADBE | 2019-04-24 | 275.45001220703125 | -1.091593283042358 |
8243 | ADBE | 2019-04-25 | 277.6600036621094 | 0.8023203329601047 |
8244 | ADBE | 2019-04-26 | 281.9599914550781 | 1.5486522135905068 |
8245 | ADBE | 2019-04-29 | 286.1400146484375 | 1.4824880550563302 |
8246 | ADBE | 2019-04-30 | 289.25 | 1.0868753730174818 |
8247 | ADBE | 2019-05-01 | 283.3500061035156 | -2.039755884696415 |
8248 | ADBE | 2019-05-02 | 279.6400146484375 | -1.3093317011338867 |
8249 | ADBE | 2019-05-03 | 285.5799865722656 | 2.1241494824322027 |
8250 | ADBE | 2019-05-06 | 283.6600036621094 | -0.6723100358681511 |
8251 | ADBE | 2019-05-07 | 277.07000732421875 | -2.32320251456406 |
8252 | ADBE | 2019-05-08 | 276.7699890136719 | -0.10828249273325818 |
8253 | ADBE | 2019-05-09 | 275.7900085449219 | -0.3540775762004955 |
8254 | ADBE | 2019-05-10 | 278.4800109863281 | 0.9753806729978276 |
8255 | ADBE | 2019-05-13 | 267.70001220703125 | -3.871013485354291 |
8256 | ADBE | 2019-05-14 | 271.8599853515625 | 1.5539682311684233 |
8257 | ADBE | 2019-05-15 | 276.82000732421875 | 1.824476657071128 |
8258 | ADBE | 2019-05-16 | 283.54998779296875 | 2.4311755981090144 |
8259 | ADBE | 2019-05-17 | 279.8500061035156 | -1.3048780986563258 |
8260 | ADBE | 2019-05-20 | 275.45001220703125 | -1.572268644102448 |
8261 | ADBE | 2019-05-21 | 278.07000732421875 | 0.9511689965794101 |
8262 | ADBE | 2019-05-22 | 281.82000732421875 | 1.3485812569593802 |
8263 | ADBE | 2019-05-23 | 274.25 | -2.6861142315952935 |
8264 | ADBE | 2019-05-24 | 274.7699890136719 | 0.18960401592411635 |
8265 | ADBE | 2019-05-28 | 278.25 | 1.266517860564087 |
8266 | ADBE | 2019-05-29 | 273.3800048828125 | -1.7502228633198613 |
8267 | ADBE | 2019-05-30 | 274.510009765625 | 0.41334584191585755 |
8268 | ADBE | 2019-05-31 | 270.8999938964844 | -1.3150762233489544 |
8269 | ADBE | 2019-06-03 | 259.0299987792969 | -4.381688957041185 |
8270 | ADBE | 2019-06-04 | 268.7099914550781 | 3.7370160681770903 |
8271 | ADBE | 2019-06-05 | 272.8599853515625 | 1.5444136907645012 |
8272 | ADBE | 2019-06-06 | 274.79998779296875 | 0.710988252420619 |
8273 | ADBE | 2019-06-07 | 278.1600036621094 | 1.2227132526920093 |
8274 | ADBE | 2019-06-10 | 280.3399963378906 | 0.783718955666024 |
8275 | ADBE | 2019-06-11 | 275.989990234375 | -1.5516894343797438 |
8276 | ADBE | 2019-06-12 | 276.8399963378906 | 0.3079843956636852 |
8277 | ADBE | 2019-06-13 | 276.29998779296875 | -0.1950616067277977 |
8278 | ADBE | 2019-06-14 | 274.2799987792969 | -0.7310854516524468 |
8279 | ADBE | 2019-06-17 | 275.6000061035156 | 0.48126269873616234 |
8280 | ADBE | 2019-06-18 | 276.7799987792969 | 0.4281540818754648 |
8281 | ADBE | 2019-06-19 | 291.2099914550781 | 5.213524365713895 |
8282 | ADBE | 2019-06-20 | 302.1099853515625 | 3.7430013448442434 |
8283 | ADBE | 2019-06-21 | 299.3299865722656 | -0.9201942716530298 |
8284 | ADBE | 2019-06-24 | 299.8699951171875 | 0.1804057625852007 |
8285 | ADBE | 2019-06-25 | 287.9700012207031 | -3.9683843299606947 |
8286 | ADBE | 2019-06-26 | 288.7200012207031 | 0.260443795124754 |
8287 | ADBE | 2019-06-27 | 293.2300109863281 | 1.5620704303674016 |
8288 | ADBE | 2019-06-28 | 294.6499938964844 | 0.48425565493106504 |
8289 | ADBE | 2019-07-01 | 300.9700012207031 | 2.144920229130931 |
8290 | ADBE | 2019-07-02 | 301.3900146484375 | 0.13955325315839762 |
8291 | ADBE | 2019-07-03 | 305.70001220703125 | 1.4300399313564638 |
8292 | ADBE | 2019-07-05 | 303.9800109863281 | -0.5626434910111389 |
8293 | ADBE | 2019-07-08 | 302.9200134277344 | -0.34870633603649726 |
8294 | ADBE | 2019-07-09 | 304.20001220703125 | 0.4225533878771781 |
8295 | ADBE | 2019-07-10 | 306.9800109863281 | 0.9138720143787804 |
8296 | ADBE | 2019-07-11 | 307.6000061035156 | 0.20196595706523102 |
8297 | ADBE | 2019-07-12 | 309.4200134277344 | 0.5916798725960515 |
8298 | ADBE | 2019-07-15 | 308.760009765625 | -0.21330348182649894 |
8299 | ADBE | 2019-07-16 | 305.70001220703125 | -0.9910601962075827 |
8300 | ADBE | 2019-07-17 | 309.3900146484375 | 1.207066501164289 |
8301 | ADBE | 2019-07-18 | 310.0799865722656 | 0.22301040471914835 |
8302 | ADBE | 2019-07-19 | 306.8699951171875 | -1.0352140073800031 |
8303 | ADBE | 2019-07-22 | 308.54998779296875 | 0.5474607170830481 |
8304 | ADBE | 2019-07-23 | 307.8800048828125 | -0.2171391789539734 |
8305 | ADBE | 2019-07-24 | 310.2699890136719 | 0.7762713047146708 |
8306 | ADBE | 2019-07-25 | 308.7300109863281 | -0.49633483155726577 |
8307 | ADBE | 2019-07-26 | 311.2699890136719 | 0.8227182123399901 |
8308 | ADBE | 2019-07-29 | 307.2200012207031 | -1.3011173373321472 |
8309 | ADBE | 2019-07-30 | 303.6400146484375 | -1.1652843428295534 |
8310 | ADBE | 2019-07-31 | 298.8599853515625 | -1.5742422165304637 |
8311 | ADBE | 2019-08-01 | 298.44000244140625 | -0.1405283178550043 |
8312 | ADBE | 2019-08-02 | 293.7099914550781 | -1.5849118575371857 |
8313 | ADBE | 2019-08-05 | 280.3599853515625 | -4.545301995814965 |
8314 | ADBE | 2019-08-06 | 286.2099914550781 | 2.086605225128646 |
8315 | ADBE | 2019-08-07 | 289.0199890136719 | 0.9817957592283433 |
8316 | ADBE | 2019-08-08 | 297.7799987792969 | 3.030935609512664 |
8317 | ADBE | 2019-08-09 | 294.8299865722656 | -0.9906683521809234 |
8318 | ADBE | 2019-08-12 | 288.6499938964844 | -2.096120800882806 |
8319 | ADBE | 2019-08-13 | 293.1700134277344 | 1.5659170714796389 |
8320 | ADBE | 2019-08-14 | 283.6600036621094 | -3.2438548726161587 |
8321 | ADBE | 2019-08-15 | 282.7099914550781 | -0.3349122875154764 |
8322 | ADBE | 2019-08-16 | 287.45001220703125 | 1.6766371529908675 |
8323 | ADBE | 2019-08-19 | 287.9700012207031 | 0.18089719658713754 |
8324 | ADBE | 2019-08-20 | 285.7099914550781 | -0.7848073605045136 |
8325 | ADBE | 2019-08-21 | 291.5299987792969 | 2.037033179896275 |
8326 | ADBE | 2019-08-22 | 287.69000244140625 | -1.3171873748737961 |
8327 | ADBE | 2019-08-23 | 282.44000244140625 | -1.824880932756523 |
8328 | ADBE | 2019-08-26 | 288.739990234375 | 2.2305579020364563 |
8329 | ADBE | 2019-08-27 | 289.45001220703125 | 0.24590357992320122 |
8330 | ADBE | 2019-08-28 | 282.1300048828125 | -2.528936609262622 |
8331 | ADBE | 2019-08-29 | 286.6300048828125 | 1.5950093652283392 |
8332 | ADBE | 2019-08-30 | 284.510009765625 | -0.7396277713682675 |
8333 | ADBE | 2019-09-03 | 282.45001220703125 | -0.7240509957068819 |
8334 | ADBE | 2019-09-04 | 284.6000061035156 | 0.7611944781607871 |
8335 | ADBE | 2019-09-05 | 287.75 | 1.1068144163491889 |
8336 | ADBE | 2019-09-06 | 284.94000244140625 | -0.9765412888249392 |
8337 | ADBE | 2019-09-09 | 279.29998779296875 | -1.9793692005731223 |
8338 | ADBE | 2019-09-10 | 276.1400146484375 | -1.1313903625637 |
8339 | ADBE | 2019-09-11 | 277.7799987792969 | 0.5938958658154858 |
8340 | ADBE | 2019-09-12 | 278.0199890136719 | 0.08639579358831195 |
8341 | ADBE | 2019-09-13 | 278.3500061035156 | 0.11870264832918309 |
8342 | ADBE | 2019-09-16 | 282.92999267578125 | 1.645405594337368 |
8343 | ADBE | 2019-09-17 | 284.69000244140625 | 0.6220654618408927 |
8344 | ADBE | 2019-09-18 | 279.7200012207031 | -1.7457589581938437 |
8345 | ADBE | 2019-09-19 | 281.260009765625 | 0.5505536029605462 |
8346 | ADBE | 2019-09-20 | 277.9100036621094 | -1.1910708907061474 |
8347 | ADBE | 2019-09-23 | 277.44000244140625 | -0.1691199361339213 |
8348 | ADBE | 2019-09-24 | 272.4700012207031 | -1.7913787402567327 |
8349 | ADBE | 2019-09-25 | 277.42999267578125 | 1.820380751222772 |
8350 | ADBE | 2019-09-26 | 283.80999755859375 | 2.2996810190845096 |
8351 | ADBE | 2019-09-27 | 277.5400085449219 | -2.2092206291560945 |
8352 | ADBE | 2019-09-30 | 276.25 | -0.4648009314711432 |
8353 | ADBE | 2019-10-01 | 272.7099914550781 | -1.2814510569852944 |
8354 | ADBE | 2019-10-02 | 266.6600036621094 | -2.218469429993486 |
8355 | ADBE | 2019-10-03 | 272.3999938964844 | 2.152550122082908 |
8356 | ADBE | 2019-10-04 | 276.9599914550781 | 1.674007951823464 |
8357 | ADBE | 2019-10-07 | 276.8999938964844 | -0.02166289732987714 |
8358 | ADBE | 2019-10-08 | 270.8299865722656 | -2.1921298151013846 |
8359 | ADBE | 2019-10-09 | 274.2699890136719 | 1.270170443437335 |
8360 | ADBE | 2019-10-10 | 274.9800109863281 | 0.2588770193959755 |
8361 | ADBE | 2019-10-11 | 278.2900085449219 | 1.2037229712520192 |
8362 | ADBE | 2019-10-14 | 277.7799987792969 | -0.18326556827953366 |
8363 | ADBE | 2019-10-15 | 279.3900146484375 | 0.5796010786290662 |
8364 | ADBE | 2019-10-16 | 272.70001220703125 | -2.3945030568914283 |
8365 | ADBE | 2019-10-17 | 269.239990234375 | -1.2688015466715274 |
8366 | ADBE | 2019-10-18 | 265.5199890136719 | -1.3816674177802635 |
8367 | ADBE | 2019-10-21 | 266.8399963378906 | 0.4971404710892635 |
8368 | ADBE | 2019-10-22 | 261.0899963378906 | -2.1548493774969812 |
8369 | ADBE | 2019-10-23 | 261.32000732421875 | 0.0880964378391802 |
8370 | ADBE | 2019-10-24 | 269.70001220703125 | 3.206798043754633 |
8371 | ADBE | 2019-10-25 | 270.9800109863281 | 0.47460093487659005 |
8372 | ADBE | 2019-10-28 | 271.3500061035156 | 0.13653963472832764 |
8373 | ADBE | 2019-10-29 | 271.45001220703125 | 0.03685502165695631 |
8374 | ADBE | 2019-10-30 | 278.4100036621094 | 2.5640048414401484 |
8375 | ADBE | 2019-10-31 | 277.92999267578125 | -0.1724115441306795 |
8376 | ADBE | 2019-11-01 | 277.82000732421875 | -0.039573041579143986 |
8377 | ADBE | 2019-11-04 | 277.5 | -0.11518512554256066 |
8378 | ADBE | 2019-11-05 | 289.2900085449219 | 4.248651727899766 |
8379 | ADBE | 2019-11-06 | 287.3999938964844 | -0.6533286987490339 |
8380 | ADBE | 2019-11-07 | 290.7699890136719 | 1.1725800935129094 |
8381 | ADBE | 2019-11-08 | 292.4599914550781 | 0.5812162552053524 |
8382 | ADBE | 2019-11-11 | 290.2699890136719 | -0.7488212081626311 |
8383 | ADBE | 2019-11-12 | 291.7200012207031 | 0.4995391400806959 |
8384 | ADBE | 2019-11-13 | 293.5400085449219 | 0.6238884260945099 |
8385 | ADBE | 2019-11-14 | 294.5299987792969 | 0.3372590466568459 |
8386 | ADBE | 2019-11-15 | 297.5 | 1.0083866611253711 |
8387 | ADBE | 2019-11-18 | 297.1600036621094 | -0.11428448332457819 |
8388 | ADBE | 2019-11-19 | 300.6000061035156 | 1.1576263289179822 |
8389 | ADBE | 2019-11-20 | 300.1000061035156 | -0.16633399529201176 |
8390 | ADBE | 2019-11-21 | 298.79998779296875 | -0.433195029692357 |
8391 | ADBE | 2019-11-22 | 299.29998779296875 | 0.16733601754577165 |
8392 | ADBE | 2019-11-25 | 305.2799987792969 | 1.9979990745821796 |
8393 | ADBE | 2019-11-26 | 307.8999938964844 | 0.8582269155083644 |
8394 | ADBE | 2019-11-27 | 309.05999755859375 | 0.37674689350575274 |
8395 | ADBE | 2019-11-29 | 309.5299987792969 | 0.1520744271066743 |
8396 | ADBE | 2019-12-02 | 302.75 | -2.190417344372231 |
8397 | ADBE | 2019-12-03 | 303.9100036621094 | 0.38315562745148135 |
8398 | ADBE | 2019-12-04 | 302.510009765625 | -0.4606606823120307 |
8399 | ADBE | 2019-12-05 | 303.0299987792969 | 0.1718915066892368 |
8400 | ADBE | 2019-12-06 | 306.2300109863281 | 1.056005088579326 |
8401 | ADBE | 2019-12-09 | 307.04998779296875 | 0.2677650057875125 |
8402 | ADBE | 2019-12-10 | 304.1700134277344 | -0.937949675860672 |
8403 | ADBE | 2019-12-11 | 303.739990234375 | -0.14137593266126958 |
8404 | ADBE | 2019-12-12 | 305.9599914550781 | 0.7308886850855956 |
8405 | ADBE | 2019-12-13 | 317.94000244140625 | 3.9155482157499977 |
8406 | ADBE | 2019-12-16 | 323.79998779296875 | 1.8431104317055746 |
8407 | ADBE | 2019-12-17 | 322.8500061035156 | -0.29338533825409296 |
8408 | ADBE | 2019-12-18 | 324.3800048828125 | 0.4739039028564651 |
8409 | ADBE | 2019-12-19 | 327.6300048828125 | 1.0019113234720267 |
8410 | ADBE | 2019-12-20 | 327.6099853515625 | -0.006110408372750342 |
8411 | ADBE | 2019-12-23 | 328.95001220703125 | 0.4090311392770163 |
8412 | ADBE | 2019-12-24 | 329.6400146484375 | 0.20975905633102698 |
8413 | ADBE | 2019-12-26 | 331.20001220703125 | 0.47324277674769544 |
8414 | ADBE | 2019-12-27 | 330.7900085449219 | -0.12379337167810478 |
8415 | ADBE | 2019-12-30 | 328.3399963378906 | -0.7406548395486157 |
8416 | ADBE | 2019-12-31 | 329.80999755859375 | 0.4477070223240176 |
8417 | ADBE | 2020-01-02 | 334.42999267578125 | 1.4008050548457662 |
8418 | ADBE | 2020-01-03 | 331.80999755859375 | -0.78342109696109 |
8419 | ADBE | 2020-01-06 | 333.7099914550781 | 0.5726150237980177 |
8420 | ADBE | 2020-01-07 | 333.3900146484375 | -0.09588469474510752 |
8421 | ADBE | 2020-01-08 | 337.8699951171875 | 1.3437656414137633 |
8422 | ADBE | 2020-01-09 | 340.45001220703125 | 0.7636123737323475 |
8423 | ADBE | 2020-01-10 | 339.80999755859375 | -0.18799078439988293 |
8424 | ADBE | 2020-01-13 | 345.6300048828125 | 1.7127239828237162 |
8425 | ADBE | 2020-01-14 | 344.6300048828125 | -0.28932673259634 |
8426 | ADBE | 2020-01-15 | 342.94000244140625 | -0.490381689772168 |
8427 | ADBE | 2020-01-16 | 345.3800048828125 | 0.7114954289484388 |
8428 | ADBE | 2020-01-17 | 349.739990234375 | 1.2623734118718977 |
8429 | ADBE | 2020-01-21 | 350.0 | 0.07434373331192123 |
8430 | ADBE | 2020-01-22 | 350.05999755859375 | 0.017142159598204643 |
8431 | ADBE | 2020-01-23 | 351.760009765625 | 0.4856345251921246 |
8432 | ADBE | 2020-01-24 | 351.3699951171875 | -0.11087520969121911 |
8433 | ADBE | 2020-01-27 | 346.8999938964844 | -1.2721636118110502 |
8434 | ADBE | 2020-01-28 | 354.6300048828125 | 2.228311075910483 |
8435 | ADBE | 2020-01-29 | 351.6600036621094 | -0.8374929306065204 |
8436 | ADBE | 2020-01-30 | 356.739990234375 | 1.4445733149530238 |
8437 | ADBE | 2020-01-31 | 351.1400146484375 | -1.5697639006656772 |
8438 | ADBE | 2020-02-03 | 358.0 | 1.9536324729127585 |
8439 | ADBE | 2020-02-04 | 366.739990234375 | 2.441338054294695 |
8440 | ADBE | 2020-02-05 | 365.54998779296875 | -0.3244812327790503 |
8441 | ADBE | 2020-02-06 | 367.4599914550781 | 0.5225013612067508 |
8442 | ADBE | 2020-02-07 | 366.0899963378906 | -0.37282837561786186 |
8443 | ADBE | 2020-02-10 | 370.0 | 1.068044388325906 |
8444 | ADBE | 2020-02-11 | 369.2799987792969 | -0.19459492451435745 |
8445 | ADBE | 2020-02-12 | 374.2900085449219 | 1.3566967564412558 |
8446 | ADBE | 2020-02-13 | 374.8399963378906 | 0.146941617572649 |
8447 | ADBE | 2020-02-14 | 379.6700134277344 | 1.2885543530658516 |
8448 | ADBE | 2020-02-18 | 378.8500061035156 | -0.2159789541490431 |
8449 | ADBE | 2020-02-19 | 383.2799987792969 | 1.1693262780549718 |
8450 | ADBE | 2020-02-20 | 378.9599914550781 | -1.1271152520291872 |
8451 | ADBE | 2020-02-21 | 372.95001220703125 | -1.585913917976034 |
8452 | ADBE | 2020-02-24 | 357.4100036621094 | -4.166780543311887 |
8453 | ADBE | 2020-02-25 | 347.79998779296875 | -2.6887931984762803 |
8454 | ADBE | 2020-02-26 | 351.3399963378906 | 1.017828829548173 |
8455 | ADBE | 2020-02-27 | 337.5199890136719 | -3.9335138237229783 |
8456 | ADBE | 2020-02-28 | 345.1199951171875 | 2.2517202983221685 |
8457 | ADBE | 2020-03-02 | 360.2799987792969 | 4.3926761348503485 |
8458 | ADBE | 2020-03-03 | 348.3399963378906 | -3.3140897307264994 |
8459 | ADBE | 2020-03-04 | 363.8500061035156 | 4.452549213033885 |
8460 | ADBE | 2020-03-05 | 351.0299987792969 | -3.523431938756505 |
8461 | ADBE | 2020-03-06 | 336.7699890136719 | -4.062333651030981 |
8462 | ADBE | 2020-03-09 | 305.7900085449219 | -9.199151194999233 |
8463 | ADBE | 2020-03-10 | 332.3800048828125 | 8.695508549941522 |
8464 | ADBE | 2020-03-11 | 315.2300109863281 | -5.159754992641918 |
8465 | ADBE | 2020-03-12 | 285.0 | -9.58982645457549 |
8466 | ADBE | 2020-03-13 | 335.5 | 17.719298245614045 |
8467 | ADBE | 2020-03-16 | 286.0299987792969 | -14.745156846707342 |
8468 | ADBE | 2020-03-17 | 311.80999755859375 | 9.013040201838729 |
8469 | ADBE | 2020-03-18 | 294.6099853515625 | -5.516183682917064 |
8470 | ADBE | 2020-03-19 | 307.510009765625 | 4.378678610865383 |
8471 | ADBE | 2020-03-20 | 295.3399963378906 | -3.9575991158824375 |
8472 | ADBE | 2020-03-23 | 307.2699890136719 | 4.039409773044245 |
8473 | ADBE | 2020-03-24 | 310.0 | 0.888473031515824 |
8474 | ADBE | 2020-03-25 | 305.9100036621094 | -1.3193536573840703 |
8475 | ADBE | 2020-03-26 | 322.6700134277344 | 5.47873870255553 |
8476 | ADBE | 2020-03-27 | 305.8299865722656 | -5.218962455350773 |
8477 | ADBE | 2020-03-30 | 318.3900146484375 | 4.106866111117591 |
8478 | ADBE | 2020-03-31 | 318.239990234375 | -0.04711969821923345 |
8479 | ADBE | 2020-04-01 | 301.2099914550781 | -5.3513069701751625 |
8480 | ADBE | 2020-04-02 | 303.9599914550781 | 0.9129843225702317 |
8481 | ADBE | 2020-04-03 | 293.6099853515625 | -3.4050554002088895 |
8482 | ADBE | 2020-04-06 | 319.1300048828125 | 8.691809136086714 |
8483 | ADBE | 2020-04-07 | 308.92999267578125 | -3.1961934167790917 |
8484 | ADBE | 2020-04-08 | 317.17999267578125 | 2.670507945357792 |
8485 | ADBE | 2020-04-09 | 318.70001220703125 | 0.479229322892305 |
8486 | ADBE | 2020-04-13 | 320.6499938964844 | 0.6118549152067221 |
8487 | ADBE | 2020-04-14 | 340.7699890136719 | 6.2747530017676745 |
8488 | ADBE | 2020-04-15 | 332.54998779296875 | -2.412184607129042 |
8489 | ADBE | 2020-04-16 | 342.70001220703125 | 3.0521800591318815 |
8490 | ADBE | 2020-04-17 | 344.1099853515625 | 0.4114307249220239 |
8491 | ADBE | 2020-04-20 | 344.8800048828125 | 0.2237713417305498 |
8492 | ADBE | 2020-04-21 | 328.989990234375 | -4.607403857418991 |
8493 | ADBE | 2020-04-22 | 336.7699890136719 | 2.364813219318429 |
8494 | ADBE | 2020-04-23 | 335.3699951171875 | -0.41571218996818704 |
8495 | ADBE | 2020-04-24 | 344.1000061035156 | 2.603098402788717 |
8496 | ADBE | 2020-04-27 | 348.5 | 1.2786962564484083 |
8497 | ADBE | 2020-04-28 | 333.45001220703125 | -4.31850438822633 |
8498 | ADBE | 2020-04-29 | 349.1700134277344 | 4.714350171006432 |
8499 | ADBE | 2020-04-30 | 353.6400146484375 | 1.2801790098817545 |
8500 | ADBE | 2020-05-01 | 343.8399963378906 | -2.771184793748327 |
8501 | ADBE | 2020-05-04 | 349.1099853515625 | 1.5326864442184007 |
8502 | ADBE | 2020-05-05 | 356.1300048828125 | 2.0108332118259797 |
8503 | ADBE | 2020-05-06 | 362.5199890136719 | 1.7942841218790528 |
8504 | ADBE | 2020-05-07 | 366.7799987792969 | 1.1751103097005666 |
8505 | ADBE | 2020-05-08 | 367.510009765625 | 0.19903238692342562 |
8506 | ADBE | 2020-05-11 | 371.4200134277344 | 1.0639175963133463 |
8507 | ADBE | 2020-05-12 | 365.1000061035156 | -1.7015796391511406 |
8508 | ADBE | 2020-05-13 | 358.55999755859375 | -1.7912923680060477 |
8509 | ADBE | 2020-05-14 | 355.3900146484375 | -0.8840871630244385 |
8510 | ADBE | 2020-05-15 | 365.29998779296875 | 2.788478217187529 |
8511 | ADBE | 2020-05-18 | 367.9700012207031 | 0.7309098048061236 |
8512 | ADBE | 2020-05-19 | 372.20001220703125 | 1.1495532169186307 |
8513 | ADBE | 2020-05-20 | 383.6300048828125 | 3.070927539202617 |
8514 | ADBE | 2020-05-21 | 382.1700134277344 | -0.3805728010049969 |
8515 | ADBE | 2020-05-22 | 385.260009765625 | 0.8085397151325502 |
8516 | ADBE | 2020-05-26 | 376.6300048828125 | -2.24004689406061 |
8517 | ADBE | 2020-05-27 | 375.1700134277344 | -0.3876460813397986 |
8518 | ADBE | 2020-05-28 | 379.8299865722656 | 1.2420963770412907 |
8519 | ADBE | 2020-05-29 | 386.6000061035156 | 1.7823815313649405 |
8520 | ADBE | 2020-06-01 | 389.67999267578125 | 0.796685598458291 |
8521 | ADBE | 2020-06-02 | 390.44000244140625 | 0.1950343307097535 |
8522 | ADBE | 2020-06-03 | 389.9200134277344 | -0.1331802608391608 |
8523 | ADBE | 2020-06-04 | 385.79998779296875 | -1.0566335383883074 |
8524 | ADBE | 2020-06-05 | 392.8999938964844 | 1.8403334183944242 |
8525 | ADBE | 2020-06-08 | 397.7799987792969 | 1.2420475842761736 |
8526 | ADBE | 2020-06-09 | 397.1600036621094 | -0.15586382399570553 |
8527 | ADBE | 2020-06-10 | 406.82000732421875 | 2.4322700103326156 |
8528 | ADBE | 2020-06-11 | 387.6700134277344 | -4.707239946835418 |
8529 | ADBE | 2020-06-12 | 406.5400085449219 | 4.867540553457084 |
8530 | ADBE | 2020-06-15 | 401.3399963378906 | -1.2790899044950121 |
8531 | ADBE | 2020-06-16 | 411.6700134277344 | 2.573881792022248 |
8532 | ADBE | 2020-06-17 | 413.489990234375 | 0.44209603499820727 |
8533 | ADBE | 2020-06-18 | 420.4599914550781 | 1.6856517413522898 |
8534 | ADBE | 2020-06-19 | 428.010009765625 | 1.795656772103027 |
8535 | ADBE | 2020-06-22 | 438.6400146484375 | 2.4835879162343533 |
8536 | ADBE | 2020-06-23 | 440.54998779296875 | 0.43543066768818584 |
8537 | ADBE | 2020-06-24 | 431.67999267578125 | -2.013391297914613 |
8538 | ADBE | 2020-06-25 | 436.95001220703125 | 1.2208162575670034 |
8539 | ADBE | 2020-06-26 | 426.9200134277344 | -2.2954568026295363 |
8540 | ADBE | 2020-06-29 | 424.20001220703125 | -0.6371219748786849 |
8541 | ADBE | 2020-06-30 | 435.30999755859375 | 2.619044090489142 |
8542 | ADBE | 2020-07-01 | 439.80999755859375 | 1.0337460718196079 |
8543 | ADBE | 2020-07-02 | 442.95001220703125 | 0.7139479925121872 |
8544 | ADBE | 2020-07-06 | 452.5899963378906 | 2.176314226254883 |
8545 | ADBE | 2020-07-07 | 449.3599853515625 | -0.7136726424498141 |
8546 | ADBE | 2020-07-08 | 457.67999267578125 | 1.8515238551357616 |
8547 | ADBE | 2020-07-09 | 460.8399963378906 | 0.6904395456822865 |
8548 | ADBE | 2020-07-10 | 466.20001220703125 | 1.1630969342362851 |
8549 | ADBE | 2020-07-13 | 442.4700012207031 | -5.0900923133803015 |
8550 | ADBE | 2020-07-14 | 433.7799987792969 | -1.96397550510361 |
8551 | ADBE | 2020-07-15 | 433.010009765625 | -0.1775068043336936 |
8552 | ADBE | 2020-07-16 | 426.2900085449219 | -1.551927454134483 |
8553 | ADBE | 2020-07-17 | 432.4200134277344 | 1.4379893405750632 |
8554 | ADBE | 2020-07-20 | 455.2699890136719 | 5.2842086111623 |
8555 | ADBE | 2020-07-21 | 444.2799987792969 | -2.413950073490345 |
8556 | ADBE | 2020-07-22 | 445.04998779296875 | 0.17331165386411662 |
8557 | ADBE | 2020-07-23 | 431.739990234375 | -2.990674738493726 |
8558 | ADBE | 2020-07-24 | 430.30999755859375 | -0.3312161736523378 |
8559 | ADBE | 2020-07-27 | 437.1000061035156 | 1.5779341831344107 |
8560 | ADBE | 2020-07-28 | 432.260009765625 | -1.1072972478395227 |
8561 | ADBE | 2020-07-29 | 436.29998779296875 | 0.9346175764753939 |
8562 | ADBE | 2020-07-30 | 438.8800048828125 | 0.5913401700730736 |
8563 | ADBE | 2020-07-31 | 444.32000732421875 | 1.2395193175544161 |
8564 | ADBE | 2020-08-03 | 447.9700012207031 | 0.8214786271870445 |
8565 | ADBE | 2020-08-04 | 446.9200134277344 | -0.2343879702005891 |
8566 | ADBE | 2020-08-05 | 449.510009765625 | 0.5795212252917903 |
8567 | ADBE | 2020-08-06 | 464.1099853515625 | 3.2479756331899923 |
8568 | ADBE | 2020-08-07 | 449.57000732421875 | -3.132873346030196 |
8569 | ADBE | 2020-08-10 | 443.2900085449219 | -1.3968900676169627 |
8570 | ADBE | 2020-08-11 | 435.2300109863281 | -1.818222248015533 |
8571 | ADBE | 2020-08-12 | 445.3599853515625 | 2.3274990486702896 |
8572 | ADBE | 2020-08-13 | 450.0199890136719 | 1.0463453869639538 |
8573 | ADBE | 2020-08-14 | 447.6000061035156 | -0.5377500931592505 |
8574 | ADBE | 2020-08-17 | 451.5799865722656 | 0.8891823982302594 |
8575 | ADBE | 2020-08-18 | 463.510009765625 | 2.641840548318952 |
8576 | ADBE | 2020-08-19 | 462.010009765625 | -0.3236176066097163 |
8577 | ADBE | 2020-08-20 | 478.4800109863281 | 3.564858092372991 |
8578 | ADBE | 2020-08-21 | 473.2200012207031 | -1.099316511630677 |
8579 | ADBE | 2020-08-24 | 476.29998779296875 | 0.6508572258823841 |
8580 | ADBE | 2020-08-25 | 484.42999267578125 | 1.7069084801963896 |
8581 | ADBE | 2020-08-26 | 528.489990234375 | 9.095224949889126 |
8582 | ADBE | 2020-08-27 | 510.32000732421875 | -3.438094050201068 |
8583 | ADBE | 2020-08-28 | 516.4400024414062 | 1.1992465569352628 |
8584 | ADBE | 2020-08-31 | 513.3900146484375 | -0.5905793080610122 |
8585 | ADBE | 2020-09-01 | 527.9500122070312 | 2.836050009380142 |
8586 | ADBE | 2020-09-02 | 533.7999877929688 | 1.1080548253957545 |
8587 | ADBE | 2020-09-03 | 507.79998779296875 | -4.870738215543746 |
8588 | ADBE | 2020-09-04 | 491.94000244140625 | -3.123274071055837 |
8589 | ADBE | 2020-09-08 | 462.1300048828125 | -6.059681548695428 |
8590 | ADBE | 2020-09-09 | 479.4599914550781 | 3.75002410342522 |
8591 | ADBE | 2020-09-10 | 476.260009765625 | -0.6674137042679495 |
8592 | ADBE | 2020-09-11 | 471.3500061035156 | -1.0309502291669714 |
8593 | ADBE | 2020-09-14 | 485.9100036621094 | 3.0889991238052916 |
8594 | ADBE | 2020-09-15 | 497.6700134277344 | 2.4202032633603876 |
8595 | ADBE | 2020-09-16 | 476.0 | -4.354293576677593 |
8596 | ADBE | 2020-09-17 | 474.29998779296875 | -0.3571454216452219 |
8597 | ADBE | 2020-09-18 | 467.54998779296875 | -1.4231499417508675 |
8598 | ADBE | 2020-09-21 | 475.6400146484375 | 1.7303020140492453 |
8599 | ADBE | 2020-09-22 | 486.7799987792969 | 2.3421040677356286 |
8600 | ADBE | 2020-09-23 | 470.3900146484375 | -3.367020866091608 |
8601 | ADBE | 2020-09-24 | 467.6700134277344 | -0.5782438266118461 |
8602 | ADBE | 2020-09-25 | 479.7799987792969 | 2.589429513088448 |
8603 | ADBE | 2020-09-28 | 488.510009765625 | 1.8195862704864396 |
8604 | ADBE | 2020-09-29 | 489.3299865722656 | 0.167852611051722 |
8605 | ADBE | 2020-09-30 | 490.42999267578125 | 0.2247984251325219 |
8606 | ADBE | 2020-10-01 | 499.510009765625 | 1.851440006819982 |
8607 | ADBE | 2020-10-02 | 478.989990234375 | -4.108029695116255 |
8608 | ADBE | 2020-10-05 | 486.4700012207031 | 1.5616215659680188 |
8609 | ADBE | 2020-10-06 | 478.9800109863281 | -1.5396612772792362 |
8610 | ADBE | 2020-10-07 | 493.1499938964844 | 2.9583662334837335 |
8611 | ADBE | 2020-10-08 | 490.8399963378906 | -0.468416827980056 |
8612 | ADBE | 2020-10-09 | 502.1600036621094 | 2.306252018718169 |
8613 | ADBE | 2020-10-12 | 510.8900146484375 | 1.738491899526573 |
8614 | ADBE | 2020-10-13 | 514.3099975585938 | 0.6694166674033886 |
8615 | ADBE | 2020-10-14 | 506.30999755859375 | -1.5554821096178673 |
8616 | ADBE | 2020-10-15 | 501.1499938964844 | -1.0191392006854927 |
8617 | ADBE | 2020-10-16 | 502.82000732421875 | 0.33323624624832515 |
8618 | ADBE | 2020-10-19 | 495.20001220703125 | -1.515451852788774 |
8619 | ADBE | 2020-10-20 | 494.5799865722656 | -0.1252071121731757 |
8620 | ADBE | 2020-10-21 | 495.9599914550781 | 0.2790256217961362 |
8621 | ADBE | 2020-10-22 | 483.6000061035156 | -2.492133552002851 |
8622 | ADBE | 2020-10-23 | 488.5 | 1.013232802862185 |
8623 | ADBE | 2020-10-26 | 475.20001220703125 | -2.7226177672402763 |
8624 | ADBE | 2020-10-27 | 478.55999755859375 | 0.7070676063237746 |
8625 | ADBE | 2020-10-28 | 456.9700012207031 | -4.511450277506157 |
8626 | ADBE | 2020-10-29 | 461.1099853515625 | 0.9059640938793079 |
8627 | ADBE | 2020-10-30 | 447.1000061035156 | -3.038316170352562 |
8628 | ADBE | 2020-11-02 | 444.94000244140625 | -0.48311420993567555 |
8629 | ADBE | 2020-11-03 | 454.0199890136719 | 2.0407215630069864 |
8630 | ADBE | 2020-11-04 | 487.2300109863281 | 7.314660758616109 |
8631 | ADBE | 2020-11-05 | 496.4700012207031 | 1.8964329015098924 |
8632 | ADBE | 2020-11-06 | 494.6300048828125 | -0.37061581432241697 |
8633 | ADBE | 2020-11-09 | 471.1400146484375 | -4.749002285039349 |
8634 | ADBE | 2020-11-10 | 452.0 | -4.062489717142725 |
8635 | ADBE | 2020-11-11 | 467.75 | 3.484513274336276 |
8636 | ADBE | 2020-11-12 | 462.5799865722656 | -1.10529415878875 |
8637 | ADBE | 2020-11-13 | 469.3399963378906 | 1.4613709978498868 |
8638 | ADBE | 2020-11-16 | 460.95001220703125 | -1.7876132859597993 |
8639 | ADBE | 2020-11-17 | 467.95001220703125 | 1.5186028451293465 |
8640 | ADBE | 2020-11-18 | 459.4700012207031 | -1.8121617192257689 |
8641 | ADBE | 2020-11-19 | 466.4100036621094 | 1.5104364643977464 |
8642 | ADBE | 2020-11-20 | 462.9200134277344 | -0.7482665909763209 |
8643 | ADBE | 2020-11-23 | 460.6099853515625 | -0.499012358326667 |
8644 | ADBE | 2020-11-24 | 462.70001220703125 | 0.4537519641206966 |
8645 | ADBE | 2020-11-25 | 470.0799865722656 | 1.5949803696854614 |
8646 | ADBE | 2020-11-27 | 477.0299987792969 | 1.4784743885204454 |
8647 | ADBE | 2020-11-30 | 478.4700012207031 | 0.3018683196216454 |
8648 | ADBE | 2020-12-01 | 479.1499938964844 | 0.14211814200397743 |
8649 | ADBE | 2020-12-02 | 481.260009765625 | 0.4403664606111857 |
8650 | ADBE | 2020-12-03 | 484.2799987792969 | 0.6275171326083351 |
8651 | ADBE | 2020-12-04 | 486.0 | 0.35516668560309217 |
8652 | ADBE | 2020-12-07 | 492.25 | 1.2860082304526843 |
8653 | ADBE | 2020-12-08 | 495.2799987792969 | 0.615540635712919 |
8654 | ADBE | 2020-12-09 | 483.739990234375 | -2.3299968852697917 |
8655 | ADBE | 2020-12-10 | 476.8699951171875 | -1.4201834158591997 |
8656 | ADBE | 2020-12-11 | 475.9100036621094 | -0.20131093692363766 |
8657 | ADBE | 2020-12-14 | 486.4200134277344 | 2.208402783036889 |
8658 | ADBE | 2020-12-15 | 482.6400146484375 | -0.777105932105826 |
8659 | ADBE | 2020-12-16 | 489.8999938964844 | 1.5042224075297872 |
8660 | ADBE | 2020-12-17 | 495.3599853515625 | 1.1145114356200247 |
8661 | ADBE | 2020-12-18 | 502.95001220703125 | 1.5322244589623057 |
8662 | ADBE | 2020-12-21 | 498.3900146484375 | -0.9066502530905018 |
8663 | ADBE | 2020-12-22 | 504.1700134277344 | 1.1597340655739474 |
8664 | ADBE | 2020-12-23 | 496.9100036621094 | -1.439992378020638 |
8665 | ADBE | 2020-12-24 | 499.8599853515625 | 0.5936651843819751 |
8666 | ADBE | 2020-12-28 | 498.95001220703125 | -0.1820456070095844 |
8667 | ADBE | 2020-12-29 | 502.1099853515625 | 0.6333245950939315 |
8668 | ADBE | 2020-12-30 | 497.45001220703125 | -0.928078166234525 |
8669 | ADBE | 2020-12-31 | 500.1199951171875 | 0.5367339118779624 |
8670 | ADBE | 2021-01-04 | 485.3399963378906 | -2.955290514996034 |
8671 | ADBE | 2021-01-05 | 485.69000244140625 | 0.07211565215241578 |
8672 | ADBE | 2021-01-06 | 466.30999755859375 | -3.990200495253249 |
8673 | ADBE | 2021-01-07 | 477.739990234375 | 2.451157542326765 |
8674 | ADBE | 2021-01-08 | 485.1000061035156 | 1.5405902833317109 |
8675 | ADBE | 2021-01-11 | 474.239990234375 | -2.2387169104308824 |
8676 | ADBE | 2021-01-12 | 471.6499938964844 | -0.5461362160982253 |
8677 | ADBE | 2021-01-13 | 472.04998779296875 | 0.08480735750251434 |
8678 | ADBE | 2021-01-14 | 463.2699890136719 | -1.8599722500464488 |
8679 | ADBE | 2021-01-15 | 458.0799865722656 | -1.120297572578799 |
8680 | ADBE | 2021-01-19 | 456.5 | -0.3449149970703558 |
8681 | ADBE | 2021-01-20 | 469.7300109863281 | 2.8981404132153665 |
8682 | ADBE | 2021-01-21 | 472.0199890136719 | 0.48750941472428533 |
8683 | ADBE | 2021-01-22 | 472.44000244140625 | 0.08898212734846922 |
8684 | ADBE | 2021-01-25 | 473.44000244140625 | 0.21166708890703045 |
8685 | ADBE | 2021-01-26 | 476.2799987792969 | 0.599864042591558 |
8686 | ADBE | 2021-01-27 | 460.0 | -3.4181571388726018 |
8687 | ADBE | 2021-01-28 | 465.6700134277344 | 1.2326116147248545 |
8688 | ADBE | 2021-01-29 | 458.7699890136719 | -1.4817411933554347 |
8689 | ADBE | 2021-02-01 | 470.0 | 2.447852138382456 |
8690 | ADBE | 2021-02-02 | 484.92999267578125 | 3.1765941863364455 |
8691 | ADBE | 2021-02-03 | 481.9200134277344 | -0.6207038734474257 |
8692 | ADBE | 2021-02-04 | 489.3800048828125 | 1.5479729513654616 |
8693 | ADBE | 2021-02-05 | 492.1199951171875 | 0.5598901072860762 |
8694 | ADBE | 2021-02-08 | 493.760009765625 | 0.3332550322502126 |
8695 | ADBE | 2021-02-09 | 496.04998779296875 | 0.46378361593737427 |
8696 | ADBE | 2021-02-10 | 492.6700134277344 | -0.6813777740974469 |
8697 | ADBE | 2021-02-11 | 496.6199951171875 | 0.801749970933141 |
8698 | ADBE | 2021-02-12 | 498.8399963378906 | 0.4470221180239209 |
8699 | ADBE | 2021-02-16 | 501.6400146484375 | 0.5613058958989781 |
8700 | ADBE | 2021-02-17 | 491.2300109863281 | -2.0751940351897535 |
8701 | ADBE | 2021-02-18 | 488.3699951171875 | -0.582215215922588 |
8702 | ADBE | 2021-02-19 | 479.1199951171875 | -1.8940557553664639 |
8703 | ADBE | 2021-02-22 | 467.3299865722656 | -2.460763204432359 |
8704 | ADBE | 2021-02-23 | 467.79998779296875 | 0.10057159484895273 |
8705 | ADBE | 2021-02-24 | 476.6199951171875 | 1.885422735009179 |
8706 | ADBE | 2021-02-25 | 459.1600036621094 | -3.663293951984792 |
8707 | ADBE | 2021-02-26 | 459.6700134277344 | 0.11107451902545584 |
8708 | ADBE | 2021-03-01 | 469.57000732421875 | 2.153717581588732 |
8709 | ADBE | 2021-03-02 | 466.5899963378906 | -0.6346254956336117 |
8710 | ADBE | 2021-03-03 | 448.45001220703125 | -3.887778193539093 |
8711 | ADBE | 2021-03-04 | 439.05999755859375 | -2.0938821257301066 |
8712 | ADBE | 2021-03-05 | 440.8299865722656 | 0.4031314680257747 |
8713 | ADBE | 2021-03-08 | 421.20001220703125 | -4.452958048037958 |
8714 | ADBE | 2021-03-09 | 439.17999267578125 | 4.268751174658636 |
8715 | ADBE | 2021-03-10 | 437.010009765625 | -0.49409876277269893 |
8716 | ADBE | 2021-03-11 | 451.05999755859375 | 3.215026539209931 |
8717 | ADBE | 2021-03-12 | 444.29998779296875 | -1.498694143177004 |
8718 | ADBE | 2021-03-15 | 447.5899963378906 | 0.7404926030416537 |
8719 | ADBE | 2021-03-16 | 450.5400085449219 | 0.6590880562943324 |
8720 | ADBE | 2021-03-17 | 451.010009765625 | 0.10431953029454988 |
8721 | ADBE | 2021-03-18 | 439.17999267578125 | -2.623005439722148 |
8722 | ADBE | 2021-03-19 | 441.5 | 0.5282588831252655 |
8723 | ADBE | 2021-03-22 | 452.4100036621094 | 2.471122007272797 |
8724 | ADBE | 2021-03-23 | 460.20001220703125 | 1.721891311391066 |
8725 | ADBE | 2021-03-24 | 451.510009765625 | -1.8883099111037915 |
8726 | ADBE | 2021-03-25 | 450.989990234375 | -0.11517342251613494 |
8727 | ADBE | 2021-03-26 | 469.0899963378906 | 4.013394198418729 |
8728 | ADBE | 2021-03-29 | 469.32000732421875 | 0.04903344520748032 |
8729 | ADBE | 2021-03-30 | 465.4599914550781 | -0.8224699158146054 |
8730 | ADBE | 2021-03-31 | 475.3699951171875 | 2.129077438241178 |
8731 | ADBE | 2021-04-01 | 483.3399963378906 | 1.6765890364490499 |
8732 | ADBE | 2021-04-05 | 491.6199951171875 | 1.7130795800123666 |
8733 | ADBE | 2021-04-06 | 491.3399963378906 | -0.056954310662271634 |
8734 | ADBE | 2021-04-07 | 493.4100036621094 | 0.4212983554457539 |
8735 | ADBE | 2021-04-08 | 499.8399963378906 | 1.3031743637254234 |
8736 | ADBE | 2021-04-09 | 504.0400085449219 | 0.8402713343875767 |
8737 | ADBE | 2021-04-12 | 506.0299987792969 | 0.3948079915560232 |
8738 | ADBE | 2021-04-13 | 514.8599853515625 | 1.7449531833223952 |
8739 | ADBE | 2021-04-14 | 510.6300048828125 | -0.8215787960024978 |
8740 | ADBE | 2021-04-15 | 523.25 | 2.4714558479742577 |
8741 | ADBE | 2021-04-16 | 525.0800170898438 | 0.3497404853977537 |
8742 | ADBE | 2021-04-19 | 516.1699829101562 | -1.6968907384953713 |
8743 | ADBE | 2021-04-20 | 514.2100219726562 | -0.3797123045493178 |
8744 | ADBE | 2021-04-21 | 512.3400268554688 | -0.36366368551388195 |
8745 | ADBE | 2021-04-22 | 507.2900085449219 | -0.9856770983797225 |
8746 | ADBE | 2021-04-23 | 515.8400268554688 | 1.685430062987292 |
8747 | ADBE | 2021-04-26 | 515.7000122070312 | -0.02714303682306296 |
8748 | ADBE | 2021-04-27 | 517.3200073242188 | 0.3141351713866536 |
8749 | ADBE | 2021-04-28 | 515.47998046875 | -0.3556844563167183 |
8750 | ADBE | 2021-04-29 | 516.0900268554688 | 0.118345311133905 |
8751 | ADBE | 2021-04-30 | 508.3399963378906 | -1.5016818993381809 |
8752 | ADBE | 2021-05-03 | 503.4599914550781 | -0.9599883774576656 |
8753 | ADBE | 2021-05-04 | 490.70001220703125 | -2.5344574473869397 |
8754 | ADBE | 2021-05-05 | 486.69000244140625 | -0.817201888296093 |
8755 | ADBE | 2021-05-06 | 483.6099853515625 | -0.6328498786482784 |
8756 | ADBE | 2021-05-07 | 488.7300109863281 | 1.0587096606459845 |
8757 | ADBE | 2021-05-10 | 479.3800048828125 | -1.9131229704200003 |
8758 | ADBE | 2021-05-11 | 485.19000244140625 | 1.2119816219731572 |
8759 | ADBE | 2021-05-12 | 472.0899963378906 | -2.699974450750897 |
8760 | ADBE | 2021-05-13 | 474.1600036621094 | 0.438477269223303 |
8761 | ADBE | 2021-05-14 | 486.55999755859375 | 2.6151496964557763 |
8762 | ADBE | 2021-05-17 | 482.739990234375 | -0.7851050935930526 |
8763 | ADBE | 2021-05-18 | 480.6199951171875 | -0.4391587935688168 |
8764 | ADBE | 2021-05-19 | 480.4700012207031 | -0.031208417878625383 |
8765 | ADBE | 2021-05-20 | 491.6700134277344 | 2.331053380768 |
8766 | ADBE | 2021-05-21 | 488.07000732421875 | -0.7321996471612691 |
8767 | ADBE | 2021-05-24 | 497.8299865722656 | 1.9997088740516311 |
8768 | ADBE | 2021-05-25 | 505.0799865722656 | 1.4563204699497456 |
8769 | ADBE | 2021-05-26 | 506.9800109863281 | 0.376182874906017 |
8770 | ADBE | 2021-05-27 | 498.2799987792969 | -1.7160463960118277 |
8771 | ADBE | 2021-05-28 | 504.5799865722656 | 1.2643469150683595 |
8772 | ADBE | 2021-06-01 | 495.9100036621094 | -1.718257390479072 |
8773 | ADBE | 2021-06-02 | 495.7699890136719 | -0.0282338826407047 |
8774 | ADBE | 2021-06-03 | 493.1400146484375 | -0.53048276892812 |
8775 | ADBE | 2021-06-04 | 504.5 | 2.3036024281382073 |
8776 | ADBE | 2021-06-07 | 509.4700012207031 | 0.9851340378004281 |
8777 | ADBE | 2021-06-08 | 509.20001220703125 | -0.05299409445599368 |
8778 | ADBE | 2021-06-09 | 514.6799926757812 | 1.0761940961073524 |
8779 | ADBE | 2021-06-10 | 535.52001953125 | 4.04912317401791 |
8780 | ADBE | 2021-06-11 | 541.260009765625 | 1.0718535302189691 |
8781 | ADBE | 2021-06-14 | 556.9500122070312 | 2.8987921069949962 |
8782 | ADBE | 2021-06-15 | 548.4600219726562 | -1.524372034885435 |
8783 | ADBE | 2021-06-16 | 543.3300170898438 | -0.9353470950100085 |
8784 | ADBE | 2021-06-17 | 551.3599853515625 | 1.4779172895192705 |
8785 | ADBE | 2021-06-18 | 565.5900268554688 | 2.58089848410612 |
8786 | ADBE | 2021-06-21 | 567.3499755859375 | 0.311170396736582 |
8787 | ADBE | 2021-06-22 | 575.739990234375 | 1.4788076160173746 |
8788 | ADBE | 2021-06-23 | 574.22998046875 | -0.2622728647023953 |
8789 | ADBE | 2021-06-24 | 578.260009765625 | 0.7018145053285574 |
8790 | ADBE | 2021-06-25 | 579.6599731445312 | 0.24209929015732712 |
8791 | ADBE | 2021-06-28 | 588.7999877929688 | 1.5767889921491252 |
8792 | ADBE | 2021-06-29 | 590.75 | 0.33118414528854334 |
8793 | ADBE | 2021-06-30 | 585.6400146484375 | -0.8649996363203516 |
8794 | ADBE | 2021-07-01 | 584.72998046875 | -0.15539139350541076 |
8795 | ADBE | 2021-07-02 | 593.0700073242188 | 1.4263039580735937 |
8796 | ADBE | 2021-07-06 | 596.9000244140625 | 0.6457951072460721 |
8797 | ADBE | 2021-07-07 | 605.77001953125 | 1.4860101783199964 |
8798 | ADBE | 2021-07-08 | 605.9500122070312 | 0.02971303794805369 |
8799 | ADBE | 2021-07-09 | 604.5 | -0.2392956808021096 |
8800 | ADBE | 2021-07-12 | 600.2000122070312 | -0.711329659713611 |
8801 | ADBE | 2021-07-13 | 605.010009765625 | 0.8013991104243168 |
8802 | ADBE | 2021-07-14 | 608.8300170898438 | 0.631395722807726 |
8803 | ADBE | 2021-07-15 | 606.1699829101562 | -0.4369091708720685 |
8804 | ADBE | 2021-07-16 | 606.0999755859375 | -0.011549124204834893 |
8805 | ADBE | 2021-07-19 | 602.0499877929688 | -0.668204579459597 |
8806 | ADBE | 2021-07-20 | 608.719970703125 | 1.1078785890533016 |
8807 | ADBE | 2021-07-21 | 612.260009765625 | 0.5815546117882375 |
8808 | ADBE | 2021-07-22 | 623.6799926757812 | 1.865217836867683 |
8809 | ADBE | 2021-07-23 | 625.8699951171875 | 0.35114200665800066 |
8810 | ADBE | 2021-07-26 | 620.7999877929688 | -0.810073555814006 |
8811 | ADBE | 2021-07-27 | 618.280029296875 | -0.4059211574814259 |
8812 | ADBE | 2021-07-28 | 620.9199829101562 | 0.42698348453587 |
8813 | ADBE | 2021-07-29 | 621.7000122070312 | 0.12562476942989953 |
8814 | ADBE | 2021-07-30 | 621.6300048828125 | -0.01126062776969361 |
8815 | ADBE | 2021-08-02 | 618.75 | -0.4632988852195763 |
8816 | ADBE | 2021-08-03 | 621.280029296875 | 0.4088936237373719 |
8817 | ADBE | 2021-08-04 | 625.6799926757812 | 0.7082093695955249 |
8818 | ADBE | 2021-08-05 | 632.0800170898438 | 1.0228910128150526 |
8819 | ADBE | 2021-08-06 | 631.3800048828125 | -0.11074740350979217 |
8820 | ADBE | 2021-08-09 | 629.219970703125 | -0.34211317478899383 |
8821 | ADBE | 2021-08-10 | 621.739990234375 | -1.1887703532981408 |
8822 | ADBE | 2021-08-11 | 626.030029296875 | 0.6900053285751717 |
8823 | ADBE | 2021-08-12 | 634.3499755859375 | 1.3290011500577847 |
8824 | ADBE | 2021-08-13 | 637.3099975585938 | 0.4666228559277785 |
8825 | ADBE | 2021-08-16 | 636.9400024414062 | -0.05805575286829123 |
8826 | ADBE | 2021-08-17 | 635.010009765625 | -0.3030101215787284 |
8827 | ADBE | 2021-08-18 | 626.77001953125 | -1.2976158025314155 |
8828 | ADBE | 2021-08-19 | 637.6599731445312 | 1.7374720031161806 |
8829 | ADBE | 2021-08-20 | 647.3400268554688 | 1.5180588587365262 |
8830 | ADBE | 2021-08-23 | 656.8599853515625 | 1.4706271976318464 |
8831 | ADBE | 2021-08-24 | 657.239990234375 | 0.05785173268075816 |
8832 | ADBE | 2021-08-25 | 656.7999877929688 | -0.06694699773964752 |
8833 | ADBE | 2021-08-26 | 652.3900146484375 | -0.6714331952639041 |
8834 | ADBE | 2021-08-27 | 658.52001953125 | 0.9396227325943807 |
8835 | ADBE | 2021-08-30 | 665.989990234375 | 1.134357419906884 |
8836 | ADBE | 2021-08-31 | 663.7000122070312 | -0.34384571253659457 |
8837 | ADBE | 2021-09-01 | 665.8900146484375 | 0.3299687209773694 |
8838 | ADBE | 2021-09-02 | 664.6400146484375 | -0.18771868814700943 |
8839 | ADBE | 2021-09-03 | 666.5900268554688 | 0.29339374158245946 |
8840 | ADBE | 2021-09-07 | 661.3900146484375 | -0.7800915101537687 |
8841 | ADBE | 2021-09-08 | 663.219970703125 | 0.2766833508456079 |
8842 | ADBE | 2021-09-09 | 661.6799926757812 | -0.23219717369353798 |
8843 | ADBE | 2021-09-10 | 658.9400024414062 | -0.414095977618234 |
8844 | ADBE | 2021-09-13 | 645.1500244140625 | -2.092751688507477 |
8845 | ADBE | 2021-09-14 | 645.010009765625 | -0.021702649482913117 |
8846 | ADBE | 2021-09-15 | 661.0800170898438 | 2.491435339128767 |
8847 | ADBE | 2021-09-16 | 665.1099853515625 | 0.6096037026590562 |
8848 | ADBE | 2021-09-17 | 654.47998046875 | -1.5982326407554592 |
8849 | ADBE | 2021-09-20 | 641.2899780273438 | -2.015340856103698 |
8850 | ADBE | 2021-09-21 | 645.8900146484375 | 0.7173099188675591 |
8851 | ADBE | 2021-09-22 | 626.0800170898438 | -3.0670852791208514 |
8852 | ADBE | 2021-09-23 | 630.8400268554688 | 0.7602877644539152 |
8853 | ADBE | 2021-09-24 | 622.7100219726562 | -1.2887585658345024 |
8854 | ADBE | 2021-09-27 | 603.6500244140625 | -3.0608143254567177 |
8855 | ADBE | 2021-09-28 | 578.77001953125 | -4.121594280885265 |
8856 | ADBE | 2021-09-29 | 577.7000122070312 | -0.18487607998171063 |
8857 | ADBE | 2021-09-30 | 575.719970703125 | -0.34274562265314 |
8858 | ADBE | 2021-10-01 | 577.469970703125 | 0.3039672217489242 |
8859 | ADBE | 2021-10-04 | 558.489990234375 | -3.286747611419527 |
8860 | ADBE | 2021-10-05 | 566.7000122070312 | 1.4700392336863377 |
8861 | ADBE | 2021-10-06 | 570.3099975585938 | 0.6370187530971183 |
8862 | ADBE | 2021-10-07 | 578.9600219726562 | 1.5167232647318007 |
8863 | ADBE | 2021-10-08 | 576.8599853515625 | -0.36272567040784853 |
8864 | ADBE | 2021-10-11 | 573.0700073242188 | -0.6570013735714308 |
8865 | ADBE | 2021-10-12 | 580.6900024414062 | 1.3296796237455943 |
8866 | ADBE | 2021-10-13 | 591.1199951171875 | 1.7961378070795453 |
8867 | ADBE | 2021-10-14 | 607.510009765625 | 2.7727051671104785 |
8868 | ADBE | 2021-10-15 | 610.0900268554688 | 0.4246871736054425 |
8869 | ADBE | 2021-10-18 | 622.8300170898438 | 2.088214800041821 |
8870 | ADBE | 2021-10-19 | 636.0700073242188 | 2.125779084354096 |
8871 | ADBE | 2021-10-20 | 632.3699951171875 | -0.5816988954716273 |
8872 | ADBE | 2021-10-21 | 638.6599731445312 | 0.9946673744661405 |
8873 | ADBE | 2021-10-22 | 643.5800170898438 | 0.7703698606768672 |
8874 | ADBE | 2021-10-25 | 646.969970703125 | 0.5267338207003425 |
8875 | ADBE | 2021-10-26 | 642.5 | -0.6909085282995497 |
8876 | ADBE | 2021-10-27 | 640.0800170898438 | -0.37665103660019517 |
8877 | ADBE | 2021-10-28 | 639.280029296875 | -0.12498246650566314 |
8878 | ADBE | 2021-10-29 | 650.3599853515625 | 1.7331928962138976 |
8879 | ADBE | 2021-11-01 | 640.2000122070312 | -1.562207603999366 |
8880 | ADBE | 2021-11-02 | 640.4000244140625 | 0.031242143582876913 |
8881 | ADBE | 2021-11-03 | 655.1799926757812 | 2.307927498166751 |
8882 | ADBE | 2021-11-04 | 674.0800170898438 | 2.8847071988376882 |
8883 | ADBE | 2021-11-05 | 662.719970703125 | -1.6852667485623862 |
8884 | ADBE | 2021-11-08 | 666.02001953125 | 0.49795524112903333 |
8885 | ADBE | 2021-11-09 | 667.9199829101562 | 0.2852712115535949 |
8886 | ADBE | 2021-11-10 | 647.5 | -3.057249885111313 |
8887 | ADBE | 2021-11-11 | 643.1699829101562 | -0.6687285080839822 |
8888 | ADBE | 2021-11-12 | 657.5999755859375 | 2.2435737144463452 |
8889 | ADBE | 2021-11-15 | 659.72998046875 | 0.3239058640345238 |
8890 | ADBE | 2021-11-16 | 671.030029296875 | 1.712829363931001 |
8891 | ADBE | 2021-11-17 | 670.6699829101562 | -0.05365577857908699 |
8892 | ADBE | 2021-11-18 | 670.9600219726562 | 0.043246167249266776 |
8893 | ADBE | 2021-11-19 | 688.3699951171875 | 2.5947854677459192 |
8894 | ADBE | 2021-11-22 | 673.5700073242188 | -2.1500047791085386 |
8895 | ADBE | 2021-11-23 | 665.1599731445312 | -1.2485761076412305 |
8896 | ADBE | 2021-11-24 | 668.3200073242188 | 0.47507882423358794 |
8897 | ADBE | 2021-11-26 | 662.0999755859375 | -0.9306966228924796 |
8898 | ADBE | 2021-11-29 | 687.489990234375 | 3.834770515731889 |
8899 | ADBE | 2021-11-30 | 669.8499755859375 | -2.565857670512961 |
8900 | ADBE | 2021-12-01 | 657.4099731445312 | -1.857132625932334 |
8901 | ADBE | 2021-12-02 | 671.8800048828125 | 2.201066659982054 |
8902 | ADBE | 2021-12-03 | 616.530029296875 | -8.238074534691876 |
8903 | ADBE | 2021-12-06 | 622.0399780273438 | 0.8937032210341256 |
8904 | ADBE | 2021-12-07 | 649.9600219726562 | 4.48846455719043 |
8905 | ADBE | 2021-12-08 | 653.0999755859375 | 0.48309949952789477 |
8906 | ADBE | 2021-12-09 | 632.5700073242188 | -3.1434648643647534 |
8907 | ADBE | 2021-12-10 | 654.4500122070312 | 3.4589064656045387 |
8908 | ADBE | 2021-12-13 | 658.2999877929688 | 0.5882764938691221 |
8909 | ADBE | 2021-12-14 | 614.8599853515625 | -6.598815623108878 |
8910 | ADBE | 2021-12-15 | 630.3300170898438 | 2.5160251287837276 |
8911 | ADBE | 2021-12-16 | 566.0900268554688 | -10.191485173268944 |
8912 | ADBE | 2021-12-17 | 556.6400146484375 | -1.66934794091399 |
8913 | ADBE | 2021-12-20 | 549.77001953125 | -1.2341899497696818 |
8914 | ADBE | 2021-12-21 | 557.52001953125 | 1.4096803617279496 |
8915 | ADBE | 2021-12-22 | 563.97998046875 | 1.1586957797374398 |
8916 | ADBE | 2021-12-23 | 569.6199951171875 | 1.0000380942156495 |
8917 | ADBE | 2021-12-27 | 577.6799926757812 | 1.4149779901837078 |
8918 | ADBE | 2021-12-28 | 569.3599853515625 | -1.4402450196831174 |
8919 | ADBE | 2021-12-29 | 569.2899780273438 | -0.01229579282350235 |
8920 | ADBE | 2021-12-30 | 570.530029296875 | 0.21782418756575161 |
8921 | ADBE | 2021-12-31 | 567.0599975585938 | -0.6082119362862848 |
8922 | ADBE | 2022-01-03 | 564.3699951171875 | -0.4743770417570792 |
8923 | ADBE | 2022-01-04 | 554.0 | -1.83744621558668 |
8924 | ADBE | 2022-01-05 | 514.4299926757812 | -7.142600600039484 |
8925 | ADBE | 2022-01-06 | 514.1199951171875 | -0.060260397528788534 |
8926 | ADBE | 2022-01-07 | 510.70001220703125 | -0.6652110290666147 |
8927 | ADBE | 2022-01-10 | 525.8300170898438 | 2.96260123774561 |
8928 | ADBE | 2022-01-11 | 529.8900146484375 | 0.7721121705952516 |
8929 | ADBE | 2022-01-12 | 532.3699951171875 | 0.46801796602931045 |
8930 | ADBE | 2022-01-13 | 516.9000244140625 | -2.905868257980937 |
8931 | ADBE | 2022-01-14 | 520.5999755859375 | 0.7157962849912991 |
8932 | ADBE | 2022-01-18 | 513.3400268554688 | -1.394534973286854 |
8933 | ADBE | 2022-01-19 | 516.5800170898438 | 0.6311586988885232 |
8934 | ADBE | 2022-01-20 | 510.8500061035156 | -1.1092204105393355 |
8935 | ADBE | 2022-01-21 | 499.9100036621094 | -2.141529276832277 |
8936 | ADBE | 2022-01-24 | 519.6599731445312 | 3.9507049944475403 |
8937 | ADBE | 2022-01-25 | 502.7200012207031 | -3.2598184965684562 |
8938 | ADBE | 2022-01-26 | 500.80999755859375 | -0.3799338911265715 |
8939 | ADBE | 2022-01-27 | 493.04998779296875 | -1.5494917840008005 |
8940 | ADBE | 2022-01-28 | 518.1599731445312 | 5.092786933017046 |
8941 | ADBE | 2022-01-31 | 534.2999877929688 | 3.1148709828915155 |
8942 | ADBE | 2022-02-01 | 535.97998046875 | 0.3144287318292527 |
8943 | ADBE | 2022-02-02 | 533.0900268554688 | -0.5391905889383763 |
8944 | ADBE | 2022-02-03 | 510.8299865722656 | -4.175662488849796 |
8945 | ADBE | 2022-02-04 | 513.5399780273438 | 0.530507512541023 |
8946 | ADBE | 2022-02-07 | 507.1000061035156 | -1.2540351675376704 |
8947 | ADBE | 2022-02-08 | 511.30999755859375 | 0.8302093086977269 |
8948 | ADBE | 2022-02-09 | 521.75 | 2.04181465084885 |
8949 | ADBE | 2022-02-10 | 495.0199890136719 | -5.1231453735176125 |
8950 | ADBE | 2022-02-11 | 473.9700012207031 | -4.252351068673188 |
8951 | ADBE | 2022-02-14 | 474.010009765625 | 0.008441155520144683 |
8952 | ADBE | 2022-02-15 | 479.5 | 1.158201329353692 |
8953 | ADBE | 2022-02-16 | 477.70001220703125 | -0.3753884865419721 |
8954 | ADBE | 2022-02-17 | 457.7099914550781 | -4.184638945181696 |
8955 | ADBE | 2022-02-18 | 442.55999755859375 | -3.3099548140345214 |
8956 | ADBE | 2022-02-22 | 438.3999938964844 | -0.9399863713526413 |
8957 | ADBE | 2022-02-23 | 429.45001220703125 | -2.041510450286732 |
8958 | ADBE | 2022-02-24 | 463.82000732421875 | 8.003258619216957 |
8959 | ADBE | 2022-02-25 | 465.5400085449219 | 0.37083377032953724 |
8960 | ADBE | 2022-02-28 | 467.67999267578125 | 0.4596778132019308 |
8961 | ADBE | 2022-03-01 | 466.67999267578125 | -0.21382141970166524 |
8962 | ADBE | 2022-03-02 | 471.17999267578125 | 0.9642581791858174 |
8963 | ADBE | 2022-03-03 | 459.0799865722656 | -2.5680220492387607 |
8964 | ADBE | 2022-03-04 | 452.1300048828125 | -1.51389341568674 |
8965 | ADBE | 2022-03-07 | 437.9700012207031 | -3.1318433877838947 |
8966 | ADBE | 2022-03-08 | 431.5299987792969 | -1.4704209017642245 |
8967 | ADBE | 2022-03-09 | 450.8699951171875 | 4.48172696975857 |
8968 | ADBE | 2022-03-10 | 438.95001220703125 | -2.643773823773321 |
8969 | ADBE | 2022-03-11 | 416.3800048828125 | -5.141817222133616 |
8970 | ADBE | 2022-03-14 | 411.5 | -1.172007499300054 |
8971 | ADBE | 2022-03-15 | 421.6600036621094 | 2.469016685810299 |
8972 | ADBE | 2022-03-16 | 442.3599853515625 | 4.909164139276712 |
8973 | ADBE | 2022-03-17 | 444.3599853515625 | 0.45212045985816296 |
8974 | ADBE | 2022-03-18 | 453.3299865722656 | 2.0186338816278404 |
8975 | ADBE | 2022-03-21 | 453.5899963378906 | 0.05735551878909284 |
8976 | ADBE | 2022-03-22 | 466.45001220703125 | 2.8351630267350325 |
8977 | ADBE | 2022-03-23 | 422.8999938964844 | -9.336481331512426 |
8978 | ADBE | 2022-03-24 | 432.1400146484375 | 2.1849186297729917 |
8979 | ADBE | 2022-03-25 | 431.6199951171875 | -0.1203358896706308 |
8980 | ADBE | 2022-03-28 | 450.010009765625 | 4.2606957176403615 |
8981 | ADBE | 2022-03-29 | 466.3299865722656 | 3.626580843199556 |
8982 | ADBE | 2022-03-30 | 460.05999755859375 | -1.344539101969211 |
8983 | ADBE | 2022-03-31 | 455.6199951171875 | -0.9650920455958056 |
8984 | ADBE | 2022-04-01 | 458.19000244140625 | 0.5640681602566033 |
8985 | ADBE | 2022-04-04 | 468.80999755859375 | 2.3178146752657725 |
8986 | ADBE | 2022-04-05 | 458.5799865722656 | -2.182123043365669 |
8987 | ADBE | 2022-04-06 | 444.3299865722656 | -3.107418643912929 |
8988 | ADBE | 2022-04-07 | 452.7200012207031 | 1.8882395746371516 |
8989 | ADBE | 2022-04-08 | 445.3399963378906 | -1.6301477431775124 |
8990 | ADBE | 2022-04-11 | 434.44000244140625 | -2.4475667997747697 |
8991 | ADBE | 2022-04-12 | 426.7699890136719 | -1.7654942879641533 |
8992 | ADBE | 2022-04-13 | 431.6700134277344 | 1.1481651803556314 |
8993 | ADBE | 2022-04-14 | 420.44000244140625 | -2.601526776704899 |
8994 | ADBE | 2022-04-18 | 425.4700012207031 | 1.1963654148246405 |
8995 | ADBE | 2022-04-19 | 436.3999938964844 | 2.5689220495974663 |
8996 | ADBE | 2022-04-20 | 428.1099853515625 | -1.8996353485028483 |
8997 | ADBE | 2022-04-21 | 417.4800109863281 | -2.4830008009519067 |
8998 | ADBE | 2022-04-22 | 408.6700134277344 | -2.1102800916813824 |
8999 | ADBE | 2022-04-25 | 413.95001220703125 | 1.2919956458294246 |
9000 | ADBE | 2022-04-26 | 399.1199951171875 | -3.5825623028190035 |
9001 | ADBE | 2022-04-27 | 397.8999938964844 | -0.3056727890430322 |
9002 | ADBE | 2022-04-28 | 410.5299987792969 | 3.174165638740445 |
9003 | ADBE | 2022-04-29 | 395.95001220703125 | -3.551503328774741 |
9004 | ADBE | 2022-05-02 | 407.2900085449219 | 2.8639969663547538 |
9005 | ADBE | 2022-05-03 | 407.5799865722656 | 0.07119694106412222 |
9006 | ADBE | 2022-05-04 | 423.3500061035156 | 3.8691839763466573 |
9007 | ADBE | 2022-05-05 | 400.510009765625 | -5.395062243675952 |
9008 | ADBE | 2022-05-06 | 391.010009765625 | -2.3719756731072295 |
9009 | ADBE | 2022-05-09 | 376.9100036621094 | -3.606047352078612 |
9010 | ADBE | 2022-05-10 | 393.0299987792969 | 4.276881738495497 |
9011 | ADBE | 2022-05-11 | 379.3299865722656 | -3.4857421188158155 |
9012 | ADBE | 2022-05-12 | 388.489990234375 | 2.414785012089804 |
9013 | ADBE | 2022-05-13 | 405.45001220703125 | 4.365626502351927 |
9014 | ADBE | 2022-05-16 | 402.8599853515625 | -0.6388030034504499 |
9015 | ADBE | 2022-05-17 | 409.6499938964844 | 1.6854512217182593 |
9016 | ADBE | 2022-05-18 | 397.8800048828125 | -2.873181786656165 |
9017 | ADBE | 2022-05-19 | 394.3800048828125 | -0.8796621989161868 |
9018 | ADBE | 2022-05-20 | 399.0899963378906 | 1.1942774473258755 |
9019 | ADBE | 2022-05-23 | 406.760009765625 | 1.9218756416135685 |
9020 | ADBE | 2022-05-24 | 398.4100036621094 | -2.052809003600653 |
9021 | ADBE | 2022-05-25 | 402.5 | 1.0265797294988 |
9022 | ADBE | 2022-05-26 | 408.6000061035156 | 1.5155294667119623 |
9023 | ADBE | 2022-05-27 | 428.2200012207031 | 4.801760847800107 |
9024 | ADBE | 2022-05-31 | 416.4800109863281 | -2.741579141774897 |
9025 | ADBE | 2022-06-01 | 418.1600036621094 | 0.40337894531903284 |
9026 | ADBE | 2022-06-02 | 441.2799987792969 | 5.5289829047996175 |
9027 | ADBE | 2022-06-03 | 429.760009765625 | -2.610584899732449 |
9028 | ADBE | 2022-06-06 | 429.4599914550781 | -0.0698106626324968 |
9029 | ADBE | 2022-06-07 | 433.4200134277344 | 0.9220933384828323 |
9030 | ADBE | 2022-06-08 | 428.8399963378906 | -1.0567156448596737 |
9031 | ADBE | 2022-06-09 | 426.4200134277344 | -0.5643090501869841 |
9032 | ADBE | 2022-06-10 | 393.8399963378906 | -7.640358347149934 |
9033 | ADBE | 2022-06-13 | 371.6499938964844 | -5.634268395221243 |
9034 | ADBE | 2022-06-14 | 370.82000732421875 | -0.22332479103895908 |
9035 | ADBE | 2022-06-15 | 376.9200134277344 | 1.6450045798586554 |
9036 | ADBE | 2022-06-16 | 365.0799865722656 | -3.14125714572564 |
9037 | ADBE | 2022-06-17 | 360.7900085449219 | -1.1750789375288284 |
9038 | ADBE | 2022-06-21 | 362.989990234375 | 0.6097679085753205 |
9039 | ADBE | 2022-06-22 | 365.3299865722656 | 0.6446448664823246 |
9040 | ADBE | 2022-06-23 | 376.6400146484375 | 3.0958389652842477 |
9041 | ADBE | 2022-06-24 | 387.7200012207031 | 2.941797509913524 |
9042 | ADBE | 2022-06-27 | 381.07000732421875 | -1.7151536870802175 |
9043 | ADBE | 2022-06-28 | 365.6300048828125 | -4.051749585285447 |
9044 | ADBE | 2022-06-29 | 368.5 | 0.7849451847113498 |
9045 | ADBE | 2022-06-30 | 366.05999755859375 | -0.6621444888483707 |
9046 | ADBE | 2022-07-01 | 368.4800109863281 | 0.6610974823456406 |
9047 | ADBE | 2022-07-05 | 376.489990234375 | 2.1737893533508634 |
9048 | ADBE | 2022-07-06 | 382.8299865722656 | 1.6839747409868266 |
9049 | ADBE | 2022-07-07 | 390.8900146484375 | 2.105380549820235 |
9050 | ADBE | 2022-07-08 | 389.44000244140625 | -0.370951457620472 |
9051 | ADBE | 2022-07-11 | 384.1600036621094 | -1.3557926114925234 |
9052 | ADBE | 2022-07-12 | 375.5400085449219 | -2.2438554339377026 |
9053 | ADBE | 2022-07-13 | 371.94000244140625 | -0.9586211912451903 |
9054 | ADBE | 2022-07-14 | 372.9599914550781 | 0.27423482469663973 |
9055 | ADBE | 2022-07-15 | 379.8599853515625 | 1.8500627559445482 |
9056 | ADBE | 2022-07-18 | 375.2300109863281 | -1.2188634085660066 |
9057 | ADBE | 2022-07-19 | 387.8299865722656 | 3.3579338584398544 |
9058 | ADBE | 2022-07-20 | 401.489990234375 | 3.5221628381136183 |
9059 | ADBE | 2022-07-21 | 408.9100036621094 | 1.8481191581894318 |
9060 | ADBE | 2022-07-22 | 401.8999938964844 | -1.7143160360091114 |
9061 | ADBE | 2022-07-25 | 391.9599914550781 | -2.473252697775963 |
9062 | ADBE | 2022-07-26 | 379.260009765625 | -3.2401219426265504 |
9063 | ADBE | 2022-07-27 | 392.7799987792969 | 3.5648337988566148 |
9064 | ADBE | 2022-07-28 | 403.5 | 2.7292635200415916 |
9065 | ADBE | 2022-07-29 | 410.1199951171875 | 1.6406431517193232 |
9066 | ADBE | 2022-08-01 | 411.0899963378906 | 0.23651644207836053 |
9067 | ADBE | 2022-08-02 | 409.9599914550781 | -0.27488017049281943 |
9068 | ADBE | 2022-08-03 | 424.5400085449219 | 3.5564487739631945 |
9069 | ADBE | 2022-08-04 | 430.5899963378906 | 1.4250689384269322 |
9070 | ADBE | 2022-08-05 | 433.42999267578125 | 0.6595592935378036 |
9071 | ADBE | 2022-08-08 | 434.3399963378906 | 0.20995401275565317 |
9072 | ADBE | 2022-08-09 | 426.57000732421875 | -1.788918607354617 |
9073 | ADBE | 2022-08-10 | 438.3999938964844 | 2.7732813768301723 |
9074 | ADBE | 2022-08-11 | 434.8900146484375 | -0.8006339637120607 |
9075 | ADBE | 2022-08-12 | 445.6700134277344 | 2.4787873752427636 |
9076 | ADBE | 2022-08-15 | 451.0199890136719 | 1.2004342730599804 |
9077 | ADBE | 2022-08-16 | 447.55999755859375 | -0.7671481396300694 |
9078 | ADBE | 2022-08-17 | 437.82000732421875 | -2.176242355774849 |
9079 | ADBE | 2022-08-18 | 439.0299987792969 | 0.2763673278599388 |
9080 | ADBE | 2022-08-19 | 425.05999755859375 | -3.182015183369269 |
9081 | ADBE | 2022-08-22 | 411.3500061035156 | -3.225425006781124 |
9082 | ADBE | 2022-08-23 | 410.4100036621094 | -0.22851645252429664 |
9083 | ADBE | 2022-08-24 | 405.6499938964844 | -1.1598181630932958 |
9084 | ADBE | 2022-08-25 | 403.92999267578125 | -0.42401115409409496 |
9085 | ADBE | 2022-08-26 | 381.0199890136719 | -5.671775821930192 |
9086 | ADBE | 2022-08-29 | 375.260009765625 | -1.511726264797142 |
9087 | ADBE | 2022-08-30 | 375.07000732421875 | -0.05063221138988938 |
9088 | ADBE | 2022-08-31 | 373.44000244140625 | -0.4345868373856643 |
9089 | ADBE | 2022-09-01 | 370.5299987792969 | -0.779242620791798 |
9090 | ADBE | 2022-09-02 | 368.1400146484375 | -0.6450177148228597 |
9091 | ADBE | 2022-09-06 | 368.29998779296875 | 0.0434544298815176 |
9092 | ADBE | 2022-09-07 | 379.7200012207031 | 3.1007368466582363 |
9093 | ADBE | 2022-09-08 | 383.6300048828125 | 1.029707060344398 |
9094 | ADBE | 2022-09-09 | 394.7799987792969 | 2.9064446874770278 |
9095 | ADBE | 2022-09-12 | 396.3599853515625 | 0.400219508878652 |
9096 | ADBE | 2022-09-13 | 368.3900146484375 | -7.056708985978055 |
9097 | ADBE | 2022-09-14 | 371.5199890136719 | 0.8496360489633092 |
9098 | ADBE | 2022-09-15 | 309.1300048828125 | -16.793170213127738 |
9099 | ADBE | 2022-09-16 | 299.5 | -3.1151957851723644 |
9100 | ADBE | 2022-09-19 | 296.05999755859375 | -1.1485817834411494 |
9101 | ADBE | 2022-09-20 | 291.05999755859375 | -1.6888468692939362 |
9102 | ADBE | 2022-09-21 | 286.29998779296875 | -1.6354050043124735 |
9103 | ADBE | 2022-09-22 | 287.05999755859375 | 0.26545923787275605 |
9104 | ADBE | 2022-09-23 | 284.55999755859375 | -0.8708980774967512 |
9105 | ADBE | 2022-09-26 | 276.9599914550781 | -2.6707921593760564 |
9106 | ADBE | 2022-09-27 | 277.57000732421875 | 0.22025414787736342 |
9107 | ADBE | 2022-09-28 | 281.3999938964844 | 1.3798272404092815 |
9108 | ADBE | 2022-09-29 | 278.25 | -1.1194008403721312 |
9109 | ADBE | 2022-09-30 | 275.20001220703125 | -1.0961321807614555 |
9110 | ADBE | 2022-10-03 | 285.239990234375 | 3.6482476678782794 |
9111 | ADBE | 2022-10-04 | 294.9700012207031 | 3.4111664981944623 |
9112 | ADBE | 2022-10-05 | 297.3800048828125 | 0.8170334787048983 |
9113 | ADBE | 2022-10-06 | 298.4100036621094 | 0.3463577787292005 |
9114 | ADBE | 2022-10-07 | 288.7699890136719 | -3.2304596126585983 |
9115 | ADBE | 2022-10-10 | 285.7200012207031 | -1.0561997122299105 |
9116 | ADBE | 2022-10-11 | 284.8299865722656 | -0.3114988956443465 |
9117 | ADBE | 2022-10-12 | 286.1499938964844 | 0.4634369225319679 |
9118 | ADBE | 2022-10-13 | 294.739990234375 | 3.001920853088702 |
9119 | ADBE | 2022-10-14 | 287.94000244140625 | -2.3071140728346484 |
9120 | ADBE | 2022-10-17 | 293.5 | 1.9309569741790877 |
9121 | ADBE | 2022-10-18 | 292.9800109863281 | -0.17716831811648293 |
9122 | ADBE | 2022-10-19 | 299.8299865722656 | 2.3380351317746184 |
9123 | ADBE | 2022-10-20 | 302.3800048828125 | 0.8504880848307916 |
9124 | ADBE | 2022-10-21 | 306.3699951171875 | 1.31952846416592 |
9125 | ADBE | 2022-10-24 | 316.2200012207031 | 3.2150687928000243 |
9126 | ADBE | 2022-10-25 | 323.7900085449219 | 2.3939052858757526 |
9127 | ADBE | 2022-10-26 | 320.4800109863281 | -1.022266738083899 |
9128 | ADBE | 2022-10-27 | 318.6499938964844 | -0.5710237852936895 |
9129 | ADBE | 2022-10-28 | 325.67999267578125 | 2.206181990883893 |
9130 | ADBE | 2022-10-31 | 318.5 | -2.204615830647305 |
9131 | ADBE | 2022-11-01 | 316.0199890136719 | -0.7786533709036481 |
9132 | ADBE | 2022-11-02 | 301.2200012207031 | -4.683244195774106 |
9133 | ADBE | 2022-11-03 | 285.92999267578125 | -5.076026984582249 |
9134 | ADBE | 2022-11-04 | 285.75 | -0.06294991095436853 |
9135 | ADBE | 2022-11-07 | 299.5400085449219 | 4.825899753253493 |
9136 | ADBE | 2022-11-08 | 302.1700134277344 | 0.8780145582516052 |
9137 | ADBE | 2022-11-09 | 298.8699951171875 | -1.092106484396771 |
9138 | ADBE | 2022-11-10 | 329.95001220703125 | 10.399176095832985 |
9139 | ADBE | 2022-11-11 | 341.1499938964844 | 3.394448030032371 |
9140 | ADBE | 2022-11-14 | 340.3699951171875 | -0.22863807511412926 |
9141 | ADBE | 2022-11-15 | 345.9599914550781 | 1.6423293527874083 |
9142 | ADBE | 2022-11-16 | 338.4100036621094 | -2.182329743163114 |
9143 | ADBE | 2022-11-17 | 337.8299865722656 | -0.17139478253216378 |
9144 | ADBE | 2022-11-18 | 330.8599853515625 | -2.063168308835772 |
9145 | ADBE | 2022-11-21 | 321.489990234375 | -2.8320121900601625 |
9146 | ADBE | 2022-11-22 | 330.8800048828125 | 2.920779785893779 |
9147 | ADBE | 2022-11-23 | 335.7799987792969 | 1.4808975532443647 |
9148 | ADBE | 2022-11-25 | 334.29998779296875 | -0.4407680599525232 |
9149 | ADBE | 2022-11-28 | 328.9700012207031 | -1.594372350251616 |
9150 | ADBE | 2022-11-29 | 326.7799987792969 | -0.6657149385293049 |
9151 | ADBE | 2022-11-30 | 344.92999267578125 | 5.554193636172533 |
9152 | ADBE | 2022-12-01 | 344.1099853515625 | -0.2377315228106358 |
9153 | ADBE | 2022-12-02 | 341.5299987792969 | -0.7497563808355534 |
9154 | ADBE | 2022-12-05 | 334.0899963378906 | -2.178433071179242 |
9155 | ADBE | 2022-12-06 | 331.1499938964844 | -0.8800031349734838 |
9156 | ADBE | 2022-12-07 | 326.67999267578125 | -1.3498418550780378 |
9157 | ADBE | 2022-12-08 | 332.5799865722656 | 1.8060469048497563 |
9158 | ADBE | 2022-12-09 | 330.6400146484375 | -0.5833098809770343 |
9159 | ADBE | 2022-12-12 | 338.1700134277344 | 2.277400933248619 |
9160 | ADBE | 2022-12-13 | 342.4599914550781 | 1.2685861717483427 |
9161 | ADBE | 2022-12-14 | 339.9200134277344 | -0.7416860628161714 |
9162 | ADBE | 2022-12-15 | 328.7099914550781 | -3.29784111844873 |
9163 | ADBE | 2022-12-16 | 338.5400085449219 | 2.9904832056761865 |
9164 | ADBE | 2022-12-19 | 328.760009765625 | -2.888875327123752 |
9165 | ADBE | 2022-12-20 | 338.2200012207031 | 2.8774763274347803 |
9166 | ADBE | 2022-12-21 | 341.3800048828125 | 0.9343041957022846 |
9167 | ADBE | 2022-12-22 | 336.5199890136719 | -1.4236381157733402 |
9168 | ADBE | 2022-12-23 | 338.45001220703125 | 0.5735240866422853 |
9169 | ADBE | 2022-12-27 | 335.0899963378906 | -0.9927657698192927 |
9170 | ADBE | 2022-12-28 | 328.3299865722656 | -2.0173714045490287 |
9171 | ADBE | 2022-12-29 | 337.5799865722656 | 2.8172876003709435 |
9172 | ADBE | 2022-12-30 | 336.5299987792969 | -0.3110337800620755 |
9173 | ADBE | 2023-01-03 | 336.9200134277344 | 0.11589298126533087 |
9174 | ADBE | 2023-01-04 | 341.4100036621094 | 1.332657620630795 |
9175 | ADBE | 2023-01-05 | 328.44000244140625 | -3.7989517241971082 |
9176 | ADBE | 2023-01-06 | 332.75 | 1.3122632829606795 |
9177 | ADBE | 2023-01-09 | 341.9800109863281 | 2.7738575466049964 |
9178 | ADBE | 2023-01-10 | 338.70001220703125 | -0.9591200286346524 |
9179 | ADBE | 2023-01-11 | 342.92999267578125 | 1.2488870139645725 |
9180 | ADBE | 2023-01-12 | 344.5400085449219 | 0.46948820561834026 |
9181 | ADBE | 2023-01-13 | 344.3800048828125 | -0.04643979164715706 |
9182 | ADBE | 2023-01-17 | 344.3800048828125 | 0.0 |
9183 | ADBE | 2023-01-18 | 341.30999755859375 | -0.8914592254748999 |
9184 | ADBE | 2023-01-19 | 342.5299987792969 | 0.35744667001549324 |
9185 | ADBE | 2023-01-20 | 356.3800048828125 | 4.043443246686151 |
9186 | ADBE | 2023-01-23 | 364.9800109863281 | 2.413156177587328 |
9187 | ADBE | 2023-01-24 | 361.32000732421875 | -1.0027956468680377 |
9188 | ADBE | 2023-01-25 | 358.1700134277344 | -0.8718016806796514 |
9189 | ADBE | 2023-01-26 | 365.82000732421875 | 2.1358554903222915 |
9190 | ADBE | 2023-01-27 | 370.7099914550781 | 1.3367186137868803 |
9191 | ADBE | 2023-01-30 | 363.4200134277344 | -1.9664908406514137 |
9192 | ADBE | 2023-01-31 | 370.3399963378906 | 1.9041281862514303 |
9193 | ADBE | 2023-02-01 | 383.9200134277344 | 3.6669053367526683 |
9194 | ADBE | 2023-02-02 | 392.2300109863281 | 2.1645127286801236 |
9195 | ADBE | 2023-02-03 | 379.3299865722656 | -3.288892754948358 |
9196 | ADBE | 2023-02-06 | 375.2300109863281 | -1.0808466852267773 |
9197 | ADBE | 2023-02-07 | 383.82000732421875 | 2.2892615426231444 |
9198 | ADBE | 2023-02-08 | 378.3599853515625 | -1.4225475140601684 |
9199 | ADBE | 2023-02-09 | 375.80999755859375 | -0.6739581064840627 |
9200 | ADBE | 2023-02-10 | 370.989990234375 | -1.2825649545066264 |
9201 | ADBE | 2023-02-13 | 375.0 | 1.0808943290064654 |
9202 | ADBE | 2023-02-14 | 377.8999938964844 | 0.7733317057291744 |
9203 | ADBE | 2023-02-15 | 375.94000244140625 | -0.5186534762461559 |
9204 | ADBE | 2023-02-16 | 365.1600036621094 | -2.867478509679755 |
9205 | ADBE | 2023-02-17 | 356.8500061035156 | -2.275714063767831 |
9206 | ADBE | 2023-02-21 | 346.70001220703125 | -2.8443305934931273 |
9207 | ADBE | 2023-02-22 | 348.7200012207031 | 0.5826330956301362 |
9208 | ADBE | 2023-02-23 | 347.0199890136719 | -0.4875006311884311 |
9209 | ADBE | 2023-02-24 | 320.5400085449219 | -7.6306787237281455 |
9210 | ADBE | 2023-02-27 | 322.32000732421875 | 0.5553125138347381 |
9211 | ADBE | 2023-02-28 | 323.95001220703125 | 0.505710115963387 |
9212 | ADBE | 2023-03-01 | 323.3800048828125 | -0.17595533345881043 |
9213 | ADBE | 2023-03-02 | 333.5 | 3.1294436775257006 |
9214 | ADBE | 2023-03-03 | 344.0400085449219 | 3.160422352300407 |
9215 | ADBE | 2023-03-06 | 347.0199890136719 | 0.8661726528125246 |
9216 | ADBE | 2023-03-07 | 344.79998779296875 | -0.6397329522754513 |
9217 | ADBE | 2023-03-08 | 345.8399963378906 | 0.30162661883454955 |
9218 | ADBE | 2023-03-09 | 338.3699951171875 | -2.159958738087897 |
9219 | ADBE | 2023-03-10 | 329.29998779296875 | -2.680499883294185 |
9220 | ADBE | 2023-03-13 | 324.2699890136719 | -1.527482224645338 |
9221 | ADBE | 2023-03-14 | 333.3299865722656 | 2.793967331405356 |
9222 | ADBE | 2023-03-15 | 333.6099853515625 | 0.08400047717764814 |
9223 | ADBE | 2023-03-16 | 353.2900085449219 | 5.899110955153319 |
9224 | ADBE | 2023-03-17 | 358.1400146484375 | 1.3728115673271146 |
9225 | ADBE | 2023-03-20 | 362.8800048828125 | 1.3235019937741122 |
9226 | ADBE | 2023-03-21 | 374.2200012207031 | 3.124998948771718 |
9227 | ADBE | 2023-03-22 | 361.7099914550781 | -3.3429559416432664 |
9228 | ADBE | 2023-03-23 | 369.0 | 2.0154291330454654 |
9229 | ADBE | 2023-03-24 | 374.9599914550781 | 1.6151738360645318 |
9230 | ADBE | 2023-03-27 | 373.1499938964844 | -0.48271751649284766 |
9231 | ADBE | 2023-03-28 | 373.3999938964844 | 0.06699718721403514 |
9232 | ADBE | 2023-03-29 | 379.1600036621094 | 1.5425843223826563 |
9233 | ADBE | 2023-03-30 | 381.8999938964844 | 0.7226474859982179 |
9234 | ADBE | 2023-03-31 | 385.3699951171875 | 0.908615154794612 |
9235 | ADBE | 2023-04-03 | 380.0799865722656 | -1.3727089840798956 |
9236 | ADBE | 2023-04-04 | 385.1499938964844 | 1.3339316731571182 |
9237 | ADBE | 2023-04-05 | 382.0199890136719 | -0.8126716688080071 |
9238 | ADBE | 2023-04-06 | 380.6000061035156 | -0.37170382466699126 |
9239 | ADBE | 2023-04-10 | 376.25 | -1.1429337976238796 |
9240 | ADBE | 2023-04-11 | 371.1099853515625 | -1.3661168500830545 |
9241 | ADBE | 2023-04-12 | 369.8900146484375 | -0.3287356178167222 |
9242 | ADBE | 2023-04-13 | 378.79998779296875 | 2.408816889258225 |
9243 | ADBE | 2023-04-14 | 379.3800048828125 | 0.15311961682553665 |
9244 | ADBE | 2023-04-17 | 377.9200134277344 | -0.38483616328939263 |
9245 | ADBE | 2023-04-18 | 377.54998779296875 | -0.0979110980150244 |
9246 | ADBE | 2023-04-19 | 380.1099853515625 | 0.6780552619160884 |
9247 | ADBE | 2023-04-20 | 380.260009765625 | 0.03946868533952763 |
9248 | ADBE | 2023-04-21 | 377.6700134277344 | -0.6811119421910816 |
9249 | ADBE | 2023-04-24 | 377.3399963378906 | -0.08738239153500693 |
9250 | ADBE | 2023-04-25 | 369.5899963378906 | -2.0538506586140537 |
9251 | ADBE | 2023-04-26 | 363.05999755859375 | -1.7668223826401763 |
9252 | ADBE | 2023-04-27 | 371.4200134277344 | 2.3026540862000067 |
9253 | ADBE | 2023-04-28 | 377.55999755859375 | 1.6531107395627798 |
9254 | ADBE | 2023-05-01 | 374.1499938964844 | -0.9031686842248643 |
9255 | ADBE | 2023-05-02 | 368.6600036621094 | -1.46732335264822 |
9256 | ADBE | 2023-05-03 | 345.25 | -6.350025343016464 |
9257 | ADBE | 2023-05-04 | 335.8299865722656 | -2.728461528670345 |
9258 | ADBE | 2023-05-05 | 348.3999938964844 | 3.742967521309737 |
9259 | ADBE | 2023-05-08 | 344.05999755859375 | -1.2456935746044007 |
9260 | ADBE | 2023-05-09 | 342.6499938964844 | -0.40981330933982374 |
9261 | ADBE | 2023-05-10 | 344.0199890136719 | 0.39982347631424275 |
9262 | ADBE | 2023-05-11 | 341.5799865722656 | -0.7092618217917845 |
9263 | ADBE | 2023-05-12 | 335.45001220703125 | -1.794594123253035 |
9264 | ADBE | 2023-05-15 | 345.6700134277344 | 3.0466540017281663 |
9265 | ADBE | 2023-05-16 | 345.1099853515625 | -0.16201233963528683 |
9266 | ADBE | 2023-05-17 | 356.6300048828125 | 3.3380719249588298 |
9267 | ADBE | 2023-05-18 | 360.42999267578125 | 1.0655266637526584 |
9268 | ADBE | 2023-05-19 | 371.25 | 3.0019719624031715 |
9269 | ADBE | 2023-05-22 | 372.04998779296875 | 0.21548492739897895 |
9270 | ADBE | 2023-05-23 15:27:33-04:00 | 371.4100036621094 | -0.17201563011890464 |