lessPython 0.1.0__py3-none-any.whl

This diff represents the content of publicly available package versions that have been released to one of the supported registries. The information contained in this diff is provided for informational purposes only and reflects changes between package versions as they appear in their respective public registries.
Files changed (82) hide show
  1. lessPy/ANOVA.py +680 -0
  2. lessPy/Chart.py +1055 -0
  3. lessPy/Correlation.py +236 -0
  4. lessPy/Flows.py +116 -0
  5. lessPy/Logit.py +615 -0
  6. lessPy/Prop_test.py +267 -0
  7. lessPy/Regression.py +1491 -0
  8. lessPy/VariableLabels.py +119 -0
  9. lessPy/X.py +426 -0
  10. lessPy/XY.py +2007 -0
  11. lessPy/__init__.py +60 -0
  12. lessPy/anova_rmd.py +227 -0
  13. lessPy/bc_plotly.py +575 -0
  14. lessPy/bubble_plotly.py +470 -0
  15. lessPy/corCFA.py +316 -0
  16. lessPy/corEFA.py +220 -0
  17. lessPy/corPrint.py +45 -0
  18. lessPy/corProp.py +73 -0
  19. lessPy/corRead.py +48 -0
  20. lessPy/corReflect.py +72 -0
  21. lessPy/corReorder.py +161 -0
  22. lessPy/corScree.py +87 -0
  23. lessPy/data/Anova_1way.csv +25 -0
  24. lessPy/data/Anova_2way.csv +49 -0
  25. lessPy/data/Anova_rb.csv +8 -0
  26. lessPy/data/Anova_rbf.csv +49 -0
  27. lessPy/data/Anova_sp.csv +57 -0
  28. lessPy/data/BodyMeas.csv +341 -0
  29. lessPy/data/Cars93.csv +94 -0
  30. lessPy/data/Employee.csv +38 -0
  31. lessPy/data/Employee_lbl.csv +9 -0
  32. lessPy/data/FreqTable99.csv +5 -0
  33. lessPy/data/Jackets.csv +1026 -0
  34. lessPy/data/Learn.csv +35 -0
  35. lessPy/data/Mach4.csv +352 -0
  36. lessPy/data/Mach4_lbl.csv +21 -0
  37. lessPy/data/Reading.csv +101 -0
  38. lessPy/data/StockPrice.csv +1489 -0
  39. lessPy/data/WeightLoss.csv +11 -0
  40. lessPy/datasets.py +46 -0
  41. lessPy/date_infer.py +112 -0
  42. lessPy/details.py +314 -0
  43. lessPy/dn_plotly.py +495 -0
  44. lessPy/dot_plotly.py +385 -0
  45. lessPy/freq_poly_plotly.py +324 -0
  46. lessPy/getColors.py +399 -0
  47. lessPy/hier_plotly.py +352 -0
  48. lessPy/hs_plotly.py +395 -0
  49. lessPy/logit_rmd.py +410 -0
  50. lessPy/order_by.py +94 -0
  51. lessPy/pie_plotly.py +292 -0
  52. lessPy/pivot.py +158 -0
  53. lessPy/plotly_utils.py +787 -0
  54. lessPy/plt_add.py +129 -0
  55. lessPy/plt_contour.py +192 -0
  56. lessPy/plt_contour_facet.py +194 -0
  57. lessPy/plt_forecast.py +677 -0
  58. lessPy/plt_mat_plotly.py +201 -0
  59. lessPy/plt_plotly.py +216 -0
  60. lessPy/plt_smooth.py +170 -0
  61. lessPy/plt_time.py +143 -0
  62. lessPy/prob_norm.py +111 -0
  63. lessPy/prob_tcut.py +131 -0
  64. lessPy/prob_znorm.py +110 -0
  65. lessPy/radar_plotly.py +201 -0
  66. lessPy/reg_rmd.py +754 -0
  67. lessPy/rename.py +33 -0
  68. lessPy/reshape.py +95 -0
  69. lessPy/showColors.py +130 -0
  70. lessPy/simCImean.py +165 -0
  71. lessPy/simCLT.py +265 -0
  72. lessPy/simFlips.py +104 -0
  73. lessPy/simMeans.py +146 -0
  74. lessPy/stats_out.py +189 -0
  75. lessPy/ttest.py +641 -0
  76. lessPy/utils.py +235 -0
  77. lessPy/vbs_plotly.py +545 -0
  78. lesspython-0.1.0.dist-info/METADATA +93 -0
  79. lesspython-0.1.0.dist-info/RECORD +82 -0
  80. lesspython-0.1.0.dist-info/WHEEL +5 -0
  81. lesspython-0.1.0.dist-info/licenses/LICENSE +338 -0
  82. lesspython-0.1.0.dist-info/top_level.txt +1 -0
lessPy/data/StockPrice.csv ADDED
@@ -0,0 +1,1489 @@
1
+ "Month","Company","Price","Volume"
2
+ 1985-01-01,"Apple",0.0953060239553452,175302400
3
+ 1985-02-01,"Apple",0.0978701934218407,137737600
4
+ 1985-03-01,"Apple",0.0850487649440765,247430400
5
+ 1985-04-01,"Apple",0.0739368200302124,114060800
6
+ 1985-05-01,"Apple",0.0713726878166199,57344000
7
+ 1985-06-01,"Apple",0.0547051206231117,576016000
8
+ 1985-07-01,"Apple",0.0619701445102692,103443200
9
+ 1985-08-01,"Apple",0.0542777590453625,51564800
10
+ 1985-09-01,"Apple",0.0504308119416237,37452800
11
+ 1985-10-01,"Apple",0.0538504384458065,88345600
12
+ 1985-11-01,"Apple",0.0636795237660408,92556800
13
+ 1985-12-01,"Apple",0.0692358911037445,100195200
14
+ 1986-01-01,"Apple",0.0760736018419266,117420800
15
+ 1986-02-01,"Apple",0.0816299542784691,350022400
16
+ 1986-03-01,"Apple",0.0841940268874168,108819200
17
+ 1986-04-01,"Apple",0.093169242143631,222723200
18
+ 1986-05-01,"Apple",0.103426530957222,257936000
19
+ 1986-06-01,"Apple",0.126932442188263,199248000
20
+ 1986-07-01,"Apple",0.120948746800423,87718400
21
+ 1986-08-01,"Apple",0.10727271437645,150080000
22
+ 1986-09-01,"Apple",0.118812002241611,232960000
23
+ 1986-10-01,"Apple",0.1166752576828,138588800
24
+ 1986-11-01,"Apple",0.11966672539711,151827200
25
+ 1986-12-01,"Apple",0.137189030647278,347200000
26
+ 1987-01-01,"Apple",0.139753863215446,120870400
27
+ 1987-02-01,"Apple",0.191039368510246,246400000
28
+ 1987-03-01,"Apple",0.230785578489304,396480000
29
+ 1987-04-01,"Apple",0.228221505880356,217862400
30
+ 1987-05-01,"Apple",0.273524075746536,132720000
31
+ 1987-06-01,"Apple",0.266235619783401,83305600
32
+ 1987-07-01,"Apple",0.273940414190292,94830400
33
+ 1987-08-01,"Apple",0.275652319192886,63358400
34
+ 1987-09-01,"Apple",0.360011368989944,138880000
35
+ 1987-10-01,"Apple",0.399440973997116,116480000
36
+ 1987-11-01,"Apple",0.26572260260582,188160000
37
+ 1987-12-01,"Apple",0.228504464030266,181440000
38
+ 1988-01-01,"Apple",0.307536333799362,330400000
39
+ 1988-02-01,"Apple",0.286919236183167,199360000
40
+ 1988-03-01,"Apple",0.297814100980759,171360000
41
+ 1988-04-01,"Apple",0.266827315092087,181440000
42
+ 1988-05-01,"Apple",0.282320290803909,82196800
43
+ 1988-06-01,"Apple",0.293228149414062,229600000
44
+ 1988-07-01,"Apple",0.320826679468155,94539200
45
+ 1988-08-01,"Apple",0.310477316379547,85937600
46
+ 1988-09-01,"Apple",0.268723249435425,246736000
47
+ 1988-10-01,"Apple",0.293780982494354,90776000
48
+ 1988-11-01,"Apple",0.262675195932388,143696000
49
+ 1988-12-01,"Apple",0.268566012382507,212161600
50
+ 1989-01-01,"Apple",0.279828578233719,100016000
51
+ 1989-02-01,"Apple",0.272031337022781,487558400
52
+ 1989-03-01,"Apple",0.250194907188416,170128000
53
+ 1989-04-01,"Apple",0.243244707584381,166286400
54
+ 1989-05-01,"Apple",0.271043866872787,80662400
55
+ 1989-06-01,"Apple",0.339547604322433,179502400
56
+ 1989-07-01,"Apple",0.283826649188995,48350400
57
+ 1989-08-01,"Apple",0.277732491493225,139540800
58
+ 1989-09-01,"Apple",0.311554402112961,74121600
59
+ 1989-10-01,"Apple",0.309808373451233,137401600
60
+ 1989-11-01,"Apple",0.322026252746582,61185600
61
+ 1989-12-01,"Apple",0.307947188615799,146227200
62
+ 1990-01-01,"Apple",0.260705202817917,183198400
63
+ 1990-02-01,"Apple",0.235334604978561,117073600
64
+ 1990-03-01,"Apple",0.240481600165367,203896000
65
+ 1990-04-01,"Apple",0.282609462738037,148769600
66
+ 1990-05-01,"Apple",0.278221428394318,163609600
67
+ 1990-06-01,"Apple",0.286913633346558,157236800
68
+ 1990-07-01,"Apple",0.309796392917633,135408000
69
+ 1990-08-01,"Apple",0.298355132341385,93508800
70
+ 1990-09-01,"Apple",0.26129812002182,82745600
71
+ 1990-10-01,"Apple",0.215394124388695,155657600
72
+ 1990-11-01,"Apple",0.215394124388695,90652800
73
+ 1990-12-01,"Apple",0.270143359899521,165401600
74
+ 1991-01-01,"Apple",0.308228969573975,154985600
75
+ 1991-02-01,"Apple",0.395029067993164,444550400
76
+ 1991-03-01,"Apple",0.410061359405518,126134400
77
+ 1991-04-01,"Apple",0.486393243074417,117924800
78
+ 1991-05-01,"Apple",0.335504770278931,1868372800
79
+ 1991-06-01,"Apple",0.350600868463516,220068800
80
+ 1991-07-01,"Apple",0.302548736333847,194824000
81
+ 1991-08-01,"Apple",0.34971097111702,448425600
82
+ 1991-09-01,"Apple",0.37458074092865,68376000
83
+ 1991-10-01,"Apple",0.362094908952713,131376000
84
+ 1991-11-01,"Apple",0.363878339529037,201264000
85
+ 1991-12-01,"Apple",0.370117962360382,118899200
86
+ 1992-01-01,"Apple",0.425545811653137,233632000
87
+ 1992-02-01,"Apple",0.470246404409409,158132800
88
+ 1992-03-01,"Apple",0.481873214244843,89252800
89
+ 1992-04-01,"Apple",0.422759294509888,159656000
90
+ 1992-05-01,"Apple",0.424550533294678,134377600
91
+ 1992-06-01,"Apple",0.412839949131012,248046400
92
+ 1992-07-01,"Apple",0.351811289787292,143528000
93
+ 1992-08-01,"Apple",0.32847672700882,68544000
94
+ 1992-09-01,"Apple",0.334759414196014,60289600
95
+ 1992-10-01,"Apple",0.318560808897018,122729600
96
+ 1992-11-01,"Apple",0.376154184341431,170094400
97
+ 1992-12-01,"Apple",0.420240700244904,130144000
98
+ 1993-01-01,"Apple",0.420240700244904,129136000
99
+ 1993-02-01,"Apple",0.441884249448776,240553600
100
+ 1993-03-01,"Apple",0.385006070137024,119302400
101
+ 1993-04-01,"Apple",0.374161541461945,108203200
102
+ 1993-05-01,"Apple",0.375065386295319,65184000
103
+ 1993-06-01,"Apple",0.412981420755386,135072000
104
+ 1993-07-01,"Apple",0.27532097697258,218164800
105
+ 1993-08-01,"Apple",0.20649029314518,216305600
106
+ 1993-09-01,"Apple",0.190116122364998,225568000
107
+ 1993-10-01,"Apple",0.165555655956268,335988800
108
+ 1993-11-01,"Apple",0.229230895638466,105974400
109
+ 1993-12-01,"Apple",0.230054587125778,111216000
110
+ 1994-01-01,"Apple",0.218186631798744,181529600
111
+ 1994-02-01,"Apple",0.242835283279419,156721600
112
+ 1994-03-01,"Apple",0.265696942806244,211870400
113
+ 1994-04-01,"Apple",0.243707925081253,168302400
114
+ 1994-05-01,"Apple",0.227216720581055,123222400
115
+ 1994-06-01,"Apple",0.207877635955811,385761600
116
+ 1994-07-01,"Apple",0.189481720328331,179278400
117
+ 1994-08-01,"Apple",0.245590090751648,229275200
118
+ 1994-09-01,"Apple",0.258439749479294,204288000
119
+ 1994-10-01,"Apple",0.24459482729435,129595200
120
+ 1994-11-01,"Apple",0.318435043096542,218097600
121
+ 1994-12-01,"Apple",0.268012344837189,309321600
122
+ 1995-01-01,"Apple",0.284213185310364,103868800
123
+ 1995-02-01,"Apple",0.297173947095871,158368000
124
+ 1995-03-01,"Apple",0.297062754631042,224448000
125
+ 1995-04-01,"Apple",0.263642728328705,154302400
126
+ 1995-05-01,"Apple",0.284066259860992,177956800
127
+ 1995-06-01,"Apple",0.314176976680756,186726400
128
+ 1995-07-01,"Apple",0.349551141262054,39390400
129
+ 1995-08-01,"Apple",0.323951572179794,210918400
130
+ 1995-09-01,"Apple",0.320635586977005,98380800
131
+ 1995-10-01,"Apple",0.280964732170105,3.92e+08
132
+ 1995-11-01,"Apple",0.273496806621552,193233600
133
+ 1995-12-01,"Apple",0.281840026378632,204209600
134
+ 1996-01-01,"Apple",0.240640088915825,139294400
135
+ 1996-02-01,"Apple",0.212549924850464,333043200
136
+ 1996-03-01,"Apple",0.201313629746437,231134400
137
+ 1996-04-01,"Apple",0.191014528274536,158636800
138
+ 1996-05-01,"Apple",0.182587131857872,112705600
139
+ 1996-06-01,"Apple",0.185395926237106,125462400
140
+ 1996-07-01,"Apple",0.161050871014595,131980800
141
+ 1996-08-01,"Apple",0.159178361296654,110163200
142
+ 1996-09-01,"Apple",0.180714532732964,68297600
143
+ 1996-10-01,"Apple",0.184459671378136,539246400
144
+ 1996-11-01,"Apple",0.181650817394257,211332800
145
+ 1996-12-01,"Apple",0.18820483982563,174977600
146
+ 1997-01-01,"Apple",0.157305791974068,143113600
147
+ 1997-02-01,"Apple",0.122192591428757,368110400
148
+ 1997-03-01,"Apple",0.120788171887398,130457600
149
+ 1997-04-01,"Apple",0.131088137626648,220259200
150
+ 1997-05-01,"Apple",0.127343073487282,72340800
151
+ 1997-06-01,"Apple",0.126874834299088,41585600
152
+ 1997-07-01,"Apple",0.0987847000360489,450676800
153
+ 1997-08-01,"Apple",0.143728837370872,481913600
154
+ 1997-09-01,"Apple",0.167605727910995,186043200
155
+ 1997-10-01,"Apple",0.16128496825695,130468800
156
+ 1997-11-01,"Apple",0.130151882767677,126011200
157
+ 1997-12-01,"Apple",0.132960721850395,87236800
158
+ 1998-01-01,"Apple",0.121724463999271,718110400
159
+ 1998-02-01,"Apple",0.132492586970329,636742400
160
+ 1998-03-01,"Apple",0.170414611697197,400444800
161
+ 1998-04-01,"Apple",0.20599590241909,186883200
162
+ 1998-05-01,"Apple",0.209741041064262,184072000
163
+ 1998-06-01,"Apple",0.196632161736488,319692800
164
+ 1998-07-01,"Apple",0.224254295229912,314115200
165
+ 1998-08-01,"Apple",0.263112723827362,301761600
166
+ 1998-09-01,"Apple",0.255622297525406,869075200
167
+ 1998-10-01,"Apple",0.267325937747955,370216000
168
+ 1998-11-01,"Apple",0.281840026378632,253769600
169
+ 1998-12-01,"Apple",0.255622297525406,865737600
170
+ 1999-01-01,"Apple",0.30899378657341,952884800
171
+ 1999-02-01,"Apple",0.306652367115021,278913600
172
+ 1999-03-01,"Apple",0.252812653779984,487827200
173
+ 1999-04-01,"Apple",0.2701356112957,262057600
174
+ 1999-05-01,"Apple",0.37126025557518,1470436800
175
+ 1999-06-01,"Apple",0.335679650306702,461025600
176
+ 1999-07-01,"Apple",0.339424729347229,149217600
177
+ 1999-08-01,"Apple",0.417609483003616,362443200
178
+ 1999-09-01,"Apple",0.514052629470825,788625600
179
+ 1999-10-01,"Apple",0.462319493293762,614790400
180
+ 1999-11-01,"Apple",0.581469118595123,278577600
181
+ 1999-12-01,"Apple",0.772015869617462,618564800
182
+ 2000-01-01,"Apple",0.838495969772339,535796800
183
+ 2000-02-01,"Apple",0.750947654247284,318035200
184
+ 2000-03-01,"Apple",0.976138293743134,1077003200
185
+ 2000-04-01,"Apple",0.998610973358154,328563200
186
+ 2000-05-01,"Apple",0.931193947792053,226195200
187
+ 2000-06-01,"Apple",0.667613506317139,903840000
188
+ 2000-07-01,"Apple",0.798701643943787,70828800
189
+ 2000-08-01,"Apple",0.738775014877319,137284000
190
+ 2000-09-01,"Apple",0.950389981269836,256872000
191
+ 2000-10-01,"Apple",0.363301634788513,2424788800
192
+ 2000-11-01,"Apple",0.307120472192764,575366400
193
+ 2000-12-01,"Apple",0.255622297525406,385705600
194
+ 2001-01-01,"Apple",0.222849890589714,452312000
195
+ 2001-02-01,"Apple",0.316484093666077,369695200
196
+ 2001-03-01,"Apple",0.280902653932571,330461600
197
+ 2001-04-01,"Apple",0.323450863361359,340911200
198
+ 2001-05-01,"Apple",0.388470590114594,427252000
199
+ 2001-06-01,"Apple",0.312963902950287,456075200
200
+ 2001-07-01,"Apple",0.3580581843853,230048000
201
+ 2001-08-01,"Apple",0.285547375679016,304136000
202
+ 2001-09-01,"Apple",0.273412585258484,348213600
203
+ 2001-10-01,"Apple",0.232812613248825,208208000
204
+ 2001-11-01,"Apple",0.278505980968475,312995200
205
+ 2001-12-01,"Apple",0.315360724925995,181165600
206
+ 2002-01-01,"Apple",0.349068641662598,529496800
207
+ 2002-02-01,"Apple",0.365698546171188,398305600
208
+ 2002-03-01,"Apple",0.351316303014755,348992000
209
+ 2002-04-01,"Apple",0.366447776556015,199046400
210
+ 2002-05-01,"Apple",0.359256327152252,214704000
211
+ 2002-06-01,"Apple",0.343226164579391,235110400
212
+ 2002-07-01,"Apple",0.255584597587585,222689600
213
+ 2002-08-01,"Apple",0.221726506948471,228956000
214
+ 2002-09-01,"Apple",0.210490226745605,276936800
215
+ 2002-10-01,"Apple",0.217381432652473,342423200
216
+ 2002-11-01,"Apple",0.245097622275352,189828800
217
+ 2002-12-01,"Apple",0.227418780326843,398742400
218
+ 2003-01-01,"Apple",0.221726506948471,181428800
219
+ 2003-02-01,"Apple",0.219629019498825,264784800
220
+ 2003-03-01,"Apple",0.219478830695152,203761600
221
+ 2003-04-01,"Apple",0.21213798224926,154341600
222
+ 2003-05-01,"Apple",0.215134784579277,342759200
223
+ 2003-06-01,"Apple",0.261427074670792,418588800
224
+ 2003-07-01,"Apple",0.285997062921524,180992000
225
+ 2003-08-01,"Apple",0.310566931962967,149604000
226
+ 2003-09-01,"Apple",0.342327505350113,242132800
227
+ 2003-10-01,"Apple",0.311465412378311,236112800
228
+ 2003-11-01,"Apple",0.346822023391724,302842400
229
+ 2003-12-01,"Apple",0.325248897075653,361536000
230
+ 2004-01-01,"Apple",0.318806350231171,144642400
231
+ 2004-02-01,"Apple",0.334386795759201,287431200
232
+ 2004-03-01,"Apple",0.359856098890305,321680800
233
+ 2004-04-01,"Apple",0.406148433685303,318332000
234
+ 2004-05-01,"Apple",0.390568107366562,297634400
235
+ 2004-06-01,"Apple",0.420380622148514,182134400
236
+ 2004-07-01,"Apple",0.483902782201767,341941600
237
+ 2004-08-01,"Apple",0.473116278648376,365092000
238
+ 2004-09-01,"Apple",0.53723680973053,515726400
239
+ 2004-10-01,"Apple",0.579334914684296,465404800
240
+ 2004-11-01,"Apple",0.78577995300293,602050400
241
+ 2004-12-01,"Apple",1.01559615135193,800553600
242
+ 2005-01-01,"Apple",0.948179662227631,691992000
243
+ 2005-02-01,"Apple",1.16151559352875,678395200
244
+ 2005-03-01,"Apple",1.33335387706757,468188000
245
+ 2005-04-01,"Apple",1.22518706321716,641284000
246
+ 2005-05-01,"Apple",1.09155249595642,465920000
247
+ 2005-06-01,"Apple",1.20750939846039,453812800
248
+ 2005-07-01,"Apple",1.09364926815033,250000800
249
+ 2005-08-01,"Apple",1.28091895580292,314249600
250
+ 2005-09-01,"Apple",1.3860889673233,356367200
251
+ 2005-10-01,"Apple",1.63118612766266,507553200
252
+ 2005-11-01,"Apple",1.72287225723267,749686000
253
+ 2005-12-01,"Apple",2.14535093307495,812893200
254
+ 2006-01-01,"Apple",2.23973417282104,807234400
255
+ 2006-02-01,"Apple",2.25980949401855,521186400
256
+ 2006-03-01,"Apple",2.07044363021851,763817600
257
+ 2006-04-01,"Apple",1.87718212604523,815791200
258
+ 2006-05-01,"Apple",2.08542513847351,750380400
259
+ 2006-06-01,"Apple",1.86279988288879,942508000
260
+ 2006-07-01,"Apple",1.73635649681091,194770800
261
+ 2006-08-01,"Apple",2.01291489601135,711765600
262
+ 2006-09-01,"Apple",2.04887104034424,408494800
263
+ 2006-10-01,"Apple",2.2430305480957,712639200
264
+ 2006-11-01,"Apple",2.37187147140503,611192400
265
+ 2006-12-01,"Apple",2.73622250556946,795079600
266
+ 2007-01-01,"Apple",2.51089978218079,1238319600
267
+ 2007-02-01,"Apple",2.53906512260437,664342000
268
+ 2007-03-01,"Apple",2.6085798740387,1415528800
269
+ 2007-04-01,"Apple",2.80603671073914,501992400
270
+ 2007-05-01,"Apple",2.9804208278656,532523600
271
+ 2007-06-01,"Apple",3.54762005805969,885262000
272
+ 2007-07-01,"Apple",3.63331437110901,994862400
273
+ 2007-08-01,"Apple",4.04500722885132,1750156800
274
+ 2007-09-01,"Apple",4.31946611404419,1316842800
275
+ 2007-10-01,"Apple",4.6844162940979,837068400
276
+ 2007-11-01,"Apple",5.61626625061035,805036400
277
+ 2007-12-01,"Apple",5.35918426513672,961469600
278
+ 2008-01-01,"Apple",5.8379921913147,1079178800
279
+ 2008-02-01,"Apple",4.00755214691162,1010744000
280
+ 2008-03-01,"Apple",3.64739561080933,1593043200
281
+ 2008-04-01,"Apple",4.48036861419678,1032567200
282
+ 2008-05-01,"Apple",5.39334297180176,903576800
283
+ 2008-06-01,"Apple",5.57611608505249,679840000
284
+ 2008-07-01,"Apple",5.23393726348877,1111280800
285
+ 2008-08-01,"Apple",4.69400501251221,544639200
286
+ 2008-09-01,"Apple",4.97955179214478,780763200
287
+ 2008-10-01,"Apple",3.2695631980896,1296484000
288
+ 2008-11-01,"Apple",3.20484375953674,1057938000
289
+ 2008-12-01,"Apple",2.66461038589478,923767600
290
+ 2009-01-01,"Apple",2.71914219856262,746015200
291
+ 2009-02-01,"Apple",2.74191498756409,558247200
292
+ 2009-03-01,"Apple",2.63494563102722,770929600
293
+ 2009-04-01,"Apple",3.25667858123779,589372000
294
+ 2009-05-01,"Apple",3.81249403953552,397516000
295
+ 2009-06-01,"Apple",4.17534732818604,452499600
296
+ 2009-07-01,"Apple",4.27961540222168,414178800
297
+ 2009-08-01,"Apple",4.986741065979,394240000
298
+ 2009-09-01,"Apple",4.95288467407227,469028000
299
+ 2009-10-01,"Apple",5.41910934448242,524711600
300
+ 2009-11-01,"Apple",5.67229604721069,678983200
301
+ 2009-12-01,"Apple",5.90181493759155,465763200
302
+ 2010-01-01,"Apple",6.41238498687744,493729600
303
+ 2010-02-01,"Apple",5.8346962928772,749876400
304
+ 2010-03-01,"Apple",6.26196908950806,550093600
305
+ 2010-04-01,"Apple",7.07036924362183,603145200
306
+ 2010-05-01,"Apple",7.98064947128296,454342000
307
+ 2010-06-01,"Apple",7.81525087356567,876472800
308
+ 2010-07-01,"Apple",7.44521045684814,1022896000
309
+ 2010-08-01,"Apple",7.84581136703491,428055600
310
+ 2010-09-01,"Apple",7.50063705444336,697037600
311
+ 2010-10-01,"Apple",8.46514987945557,448142800
312
+ 2010-11-01,"Apple",9.11414813995361,423889200
313
+ 2010-12-01,"Apple",9.4802942276001,461750800
314
+ 2011-01-01,"Apple",9.87491130828857,445138400
315
+ 2011-02-01,"Apple",10.3381357192993,426633200
316
+ 2011-03-01,"Apple",10.4663772583008,456136800
317
+ 2011-04-01,"Apple",10.3240528106689,418661600
318
+ 2011-05-01,"Apple",10.3755893707275,442713600
319
+ 2011-06-01,"Apple",10.3525171279907,554682800
320
+ 2011-07-01,"Apple",10.2850999832153,435313200
321
+ 2011-08-01,"Apple",11.8878202438354,612836000
322
+ 2011-09-01,"Apple",11.4168033599854,343725200
323
+ 2011-10-01,"Apple",11.2241449356079,669099200
324
+ 2011-11-01,"Apple",11.8806295394897,531790000
325
+ 2011-12-01,"Apple",11.6235494613647,387181200
326
+ 2012-01-01,"Apple",12.3216905593872,302220800
327
+ 2012-02-01,"Apple",13.6688232421875,270046000
328
+ 2012-03-01,"Apple",16.3139610290527,683270000
329
+ 2012-04-01,"Apple",18.5360164642334,598351600
330
+ 2012-05-01,"Apple",17.4423732757568,610999200
331
+ 2012-06-01,"Apple",16.8089427947998,520987600
332
+ 2012-07-01,"Apple",17.7536811828613,400092000
333
+ 2012-08-01,"Apple",18.1818580627441,384501600
334
+ 2012-09-01,"Apple",20.3109683990479,367892000
335
+ 2012-10-01,"Apple",19.8421401977539,543594800
336
+ 2012-11-01,"Apple",17.9508819580078,361298000
337
+ 2012-12-01,"Apple",17.71999168396,364280000
338
+ 2013-01-01,"Apple",16.5966777801514,560518000
339
+ 2013-02-01,"Apple",13.7125215530396,539484400
340
+ 2013-03-01,"Apple",13.0885581970215,552448400
341
+ 2013-04-01,"Apple",13.0411252975464,389732000
342
+ 2013-05-01,"Apple",13.3567314147949,506909200
343
+ 2013-06-01,"Apple",13.7949743270874,372352400
344
+ 2013-07-01,"Apple",12.5248031616211,391053600
345
+ 2013-08-01,"Apple",13.977388381958,206250800
346
+ 2013-09-01,"Apple",15.0524702072144,331928800
347
+ 2013-10-01,"Apple",15.033371925354,353883600
348
+ 2013-11-01,"Apple",16.0214042663574,274890000
349
+ 2013-12-01,"Apple",17.0817890167236,472544800
350
+ 2014-01-01,"Apple",17.140661239624,234684800
351
+ 2014-02-01,"Apple",15.5416574478149,401464000
352
+ 2014-03-01,"Apple",16.4523849487305,238781200
353
+ 2014-04-01,"Apple",16.8853874206543,200760000
354
+ 2014-05-01,"Apple",18.4387855529785,244048000
355
+ 2014-06-01,"Apple",19.7069873809814,369350800
356
+ 2014-07-01,"Apple",20.5217208862305,152892000
357
+ 2014-08-01,"Apple",21.094446182251,194044000
358
+ 2014-09-01,"Apple",22.7805614471436,214256000
359
+ 2014-10-01,"Apple",21.8719959259033,205965200
360
+ 2014-11-01,"Apple",24.1257839202881,209130400
361
+ 2014-12-01,"Apple",25.4862155914307,335256000
362
+ 2015-01-01,"Apple",24.2148971557617,212818400
363
+ 2015-02-01,"Apple",26.2746982574463,250956400
364
+ 2015-03-01,"Apple",28.7042694091797,192386800
365
+ 2015-04-01,"Apple",27.6280460357666,162485600
366
+ 2015-05-01,"Apple",28.6731338500977,234050400
367
+ 2015-06-01,"Apple",29.1479301452637,128451200
368
+ 2015-07-01,"Apple",28.2681827545166,120955200
369
+ 2015-08-01,"Apple",26.4461555480957,279904000
370
+ 2015-09-01,"Apple",24.1613807678223,307383600
371
+ 2015-10-01,"Apple",24.5785808563232,255716400
372
+ 2015-11-01,"Apple",27.18044090271,128813200
373
+ 2015-12-01,"Apple",26.4317970275879,139409600
374
+ 2016-01-01,"Apple",23.7309474945068,270597600
375
+ 2016-02-01,"Apple",21.721643447876,163774000
376
+ 2016-03-01,"Apple",22.7680816650391,201628400
377
+ 2016-04-01,"Apple",24.9105854034424,103496000
378
+ 2016-05-01,"Apple",21.2076282501221,192640400
379
+ 2016-06-01,"Apple",22.4350357055664,116693200
380
+ 2016-07-01,"Apple",21.8494358062744,104106000
381
+ 2016-08-01,"Apple",24.1644878387451,152671600
382
+ 2016-09-01,"Apple",24.4511737823486,106806000
383
+ 2016-10-01,"Apple",25.7776279449463,86807200
384
+ 2016-11-01,"Apple",25.5416641235352,175303200
385
+ 2016-12-01,"Apple",25.2122592926025,148347600
386
+ 2017-01-01,"Apple",26.7458477020264,115127600
387
+ 2017-02-01,"Apple",29.6472587585449,447940000
388
+ 2017-03-01,"Apple",32.3290023803711,145658400
389
+ 2017-04-01,"Apple",33.2332611083984,79942800
390
+ 2017-05-01,"Apple",33.8993110656738,134411600
391
+ 2017-06-01,"Apple",35.571907043457,65616400
392
+ 2017-07-01,"Apple",33.3239822387695,57111200
393
+ 2017-08-01,"Apple",34.845043182373,141474400
394
+ 2017-09-01,"Apple",38.2457809448242,66364400
395
+ 2017-10-01,"Apple",35.8584747314453,74795200
396
+ 2017-11-01,"Apple",38.9078788757324,134551200
397
+ 2017-12-01,"Apple",40.021068572998,159037200
398
+ 2018-01-01,"Apple",40.3041725158691,102223600
399
+ 2018-02-01,"Apple",39.2559814453125,188923200
400
+ 2018-03-01,"Apple",41.112190246582,195208000
401
+ 2018-04-01,"Apple",39.1576080322266,150347200
402
+ 2018-05-01,"Apple",39.7261276245117,214277600
403
+ 2018-06-01,"Apple",44.8648262023926,93770000
404
+ 2018-07-01,"Apple",44.1431770324707,70925200
405
+ 2018-08-01,"Apple",47.5203056335449,271742800
406
+ 2018-09-01,"Apple",54.043643951416,109560400
407
+ 2018-10-01,"Apple",53.783317565918,94403200
408
+ 2018-11-01,"Apple",52.5905494689941,233292800
409
+ 2018-12-01,"Apple",43.8920822143555,163210000
410
+ 2019-01-01,"Apple",37.5037307739258,148158800
411
+ 2019-02-01,"Apple",39.5460929870605,130672400
412
+ 2019-03-01,"Apple",41.731071472168,103544800
413
+ 2019-04-01,"Apple",45.6115264892578,111448000
414
+ 2019-05-01,"Apple",50.209888458252,259309200
415
+ 2019-06-01,"Apple",41.491943359375,161584400
416
+ 2019-07-01,"Apple",48.2556266784668,109012000
417
+ 2019-08-01,"Apple",49.9028472900391,216071600
418
+ 2019-09-01,"Apple",49.4363441467285,80092000
419
+ 2019-10-01,"Apple",53.9762268066406,139223200
420
+ 2019-11-01,"Apple",61.4818115234375,151125200
421
+ 2019-12-01,"Apple",63.6767768859863,94487200
422
+ 2020-01-01,"Apple",72.4005126953125,135480400
423
+ 2020-02-01,"Apple",74.4036712646484,173788400
424
+ 2020-03-01,"Apple",72.2002410888672,341397200
425
+ 2020-04-01,"Apple",58.2101135253906,176218400
426
+ 2020-05-01,"Apple",69.846809387207,240616800
427
+ 2020-06-01,"Apple",77.9778060913086,80791200
428
+ 2020-07-01,"Apple",88.2165451049805,110737200
429
+ 2020-08-01,"Apple",105.57349395752,308151200
430
+ 2020-09-01,"Apple",130.270919799805,151948100
431
+ 2020-10-01,"Apple",113.387580871582,116120400
432
+ 2020-11-01,"Apple",105.60124206543,122866900
433
+ 2020-12-01,"Apple",119.350395202637,127728200
434
+ 2021-01-01,"Apple",125.856719970703,143301900
435
+ 2021-02-01,"Apple",130.456848144531,106239800
436
+ 2021-03-01,"Apple",124.466896057129,116307900
437
+ 2021-04-01,"Apple",119.80143737793,75089100
438
+ 2021-05-01,"Apple",129.093383789062,75135100
439
+ 2021-06-01,"Apple",121.253784179688,67637100
440
+ 2021-07-01,"Apple",133.927459716797,52485800
441
+ 2021-08-01,"Apple",141.976547241211,62880000
442
+ 2021-09-01,"Apple",149.019287109375,80313700
443
+ 2021-10-01,"Apple",139.384979248047,94639600
444
+ 2021-11-01,"Apple",145.550598144531,74588300
445
+ 2021-12-01,"Apple",161.233673095703,152052500
446
+ 2022-01-01,"Apple",178.10368347168,104487900
447
+ 2022-02-01,"Apple",170.862457275391,86213900
448
+ 2022-03-01,"Apple",159.900848388672,83474400
449
+ 2022-04-01,"Apple",170.786239624023,78751300
450
+ 2022-05-01,"Apple",154.766754150391,123055300
451
+ 2022-06-01,"Apple",145.917846679688,74286600
452
+ 2022-07-01,"Apple",136.32145690918,71051600
453
+ 2022-08-01,"Apple",158.477493286133,67829400
454
+ 2022-09-01,"Apple",155.209442138672,74229900
455
+ 2022-10-01,"Apple",139.969543457031,114311700
456
+ 2022-11-01,"Apple",148.026733398438,80379300
457
+ 2022-12-01,"Apple",145.969223022461,71250400
458
+ 2023-01-01,"Apple",123.09602355957,112117500
459
+ 2023-02-01,"Apple",143.134704589844,77663600
460
+ 2023-03-01,"Apple",143.234924316406,55479000
461
+ 2023-04-01,"Apple",163.79704284668,56976200
462
+ 2023-05-01,"Apple",167.168228149414,52472900
463
+ 2023-06-01,"Apple",177.763824462891,68901800
464
+ 2023-07-01,"Apple",189.974044799805,31458200
465
+ 2023-08-01,"Apple",193.083374023438,35175100
466
+ 2023-09-01,"Apple",187.265335083008,45766500
467
+ 2023-10-01,"Apple",171.737289428711,52164500
468
+ 2023-11-01,"Apple",171.95475769043,56934900
469
+ 2023-12-01,"Apple",189.273742675781,45704800
470
+ 2024-01-01,"Apple",183.73127746582,82488700
471
+ 2024-02-01,"Apple",184.938766479492,64885400
472
+ 2024-03-01,"Apple",178.03971862793,73563100
473
+ 2024-04-01,"Apple",168.496551513672,46240500
474
+ 2024-05-01,"Apple",167.77311706543,50383100
475
+ 2024-06-01,"Apple",192.540878295898,50080500
476
+ 2024-07-01,"Apple",215.086502075195,60402900
477
+ 2024-08-01,"Apple",216.684143066406,62501000
478
+ 2024-09-01,"Apple",221.316223144531,50190600
479
+ 2024-10-01,"Apple",224.733764648438,63285000
480
+ 2024-11-01,"Apple",221.455291748047,65276700
481
+ 2024-12-01,"Apple",238.288284301758,48137100
482
+ 2025-01-01,"Apple",242.525177001953,55740700
483
+ 2025-02-01,"Apple",226.771224975586,73063300
484
+ 2025-03-01,"Apple",236.9970703125,47184000
485
+ 2025-04-01,"Apple",222.221466064453,36412700
486
+ 2025-05-01,"Apple",212.394302368164,57365700
487
+ 2025-06-01,"Apple",201.088073730469,35423300
488
+ 2025-07-01,"Apple",207.189514160156,78788900
489
+ 2025-08-01,"Apple",201.766006469727,104434500
490
+ 2025-09-01,"Apple",229.282989501953,44075600
491
+ 2025-10-01,"Apple",254.96403503418,48713900
492
+ 2025-11-01,"Apple",268.538146972656,50194600
493
+ 2025-12-01,"Apple",282.835357666016,46587700
494
+ 2026-01-01,"Apple",270.756652832031,37838100
495
+ 2026-02-01,"Apple",269.757598876953,73913400
496
+ 2026-03-01,"Apple",264.720001220703,41827900
497
+ 2026-04-01,"Apple",255.630004882812,40059400
498
+ 1985-01-01,"IBM",9.81504535675049,3650540
499
+ 1985-02-01,"IBM",11.0013742446899,3474394
500
+ 1985-03-01,"IBM",11.1111898422241,5786472
501
+ 1985-04-01,"IBM",10.4774312973022,3517907
502
+ 1985-05-01,"IBM",10.2729911804199,4748840
503
+ 1985-06-01,"IBM",10.6526699066162,5271840
504
+ 1985-07-01,"IBM",10.3020534515381,3723760
505
+ 1985-08-01,"IBM",10.9310989379883,5690240
506
+ 1985-09-01,"IBM",10.577693939209,4263496
507
+ 1985-10-01,"IBM",10.5360870361328,5815760
508
+ 1985-11-01,"IBM",10.8897180557251,4727920
509
+ 1985-12-01,"IBM",11.5675745010376,2809556
510
+ 1986-01-01,"IBM",12.7526426315308,7550446
511
+ 1986-02-01,"IBM",12.9728870391846,5803626
512
+ 1986-03-01,"IBM",12.7804174423218,10691375
513
+ 1986-04-01,"IBM",12.6008596420288,9229904
514
+ 1986-05-01,"IBM",13.2557258605957,4895280
515
+ 1986-06-01,"IBM",12.9591665267944,5355520
516
+ 1986-07-01,"IBM",12.6506195068359,7317816
517
+ 1986-08-01,"IBM",11.1823377609253,3183187
518
+ 1986-09-01,"IBM",11.6739416122437,8075120
519
+ 1986-10-01,"IBM",11.4164295196533,5230000
520
+ 1986-11-01,"IBM",10.8477468490601,5146320
521
+ 1986-12-01,"IBM",11.0299816131592,5062640
522
+ 1987-01-01,"IBM",10.5645275115967,2866040
523
+ 1987-02-01,"IBM",11.4521265029907,8368000
524
+ 1987-03-01,"IBM",12.0917701721191,4351360
525
+ 1987-04-01,"IBM",13.1939992904663,11087600
526
+ 1987-05-01,"IBM",14.0234146118164,9957920
527
+ 1987-06-01,"IBM",14.0286359786987,5564720
528
+ 1987-07-01,"IBM",14.4131374359131,6443360
529
+ 1987-08-01,"IBM",13.9956884384155,8577200
530
+ 1987-09-01,"IBM",14.4132061004639,9288480
531
+ 1987-10-01,"IBM",13.6831350326538,7984746
532
+ 1987-11-01,"IBM",11.0173015594482,6690216
533
+ 1987-12-01,"IBM",9.93538475036621,6743353
534
+ 1988-01-01,"IBM",10.7837982177734,7678058
535
+ 1988-02-01,"IBM",9.82374954223633,7859226
536
+ 1988-03-01,"IBM",10.5554151535034,8254195
537
+ 1988-04-01,"IBM",9.69835948944092,6265958
538
+ 1988-05-01,"IBM",10.296046257019,4371862
539
+ 1988-06-01,"IBM",10.3059310913086,9107731
540
+ 1988-07-01,"IBM",11.5358037948608,4435040
541
+ 1988-08-01,"IBM",11.5016508102417,4544242
542
+ 1988-09-01,"IBM",10.1326484680176,6226210
543
+ 1988-10-01,"IBM",10.5577154159546,4363912
544
+ 1988-11-01,"IBM",11.3963584899902,5344642
545
+ 1988-12-01,"IBM",10.9665670394897,3755977
546
+ 1989-01-01,"IBM",11.221607208252,6041696
547
+ 1989-02-01,"IBM",12.0215005874634,9072586
548
+ 1989-03-01,"IBM",11.2124300003052,6274326
549
+ 1989-04-01,"IBM",10.1484718322754,5359704
550
+ 1989-05-01,"IBM",10.6044502258301,4930007
551
+ 1989-06-01,"IBM",10.4016571044922,5863458
552
+ 1989-07-01,"IBM",10.6144161224365,2563955
553
+ 1989-08-01,"IBM",10.8389921188354,8334528
554
+ 1989-09-01,"IBM",11.2180967330933,4392363
555
+ 1989-10-01,"IBM",10.3818197250366,6463862
556
+ 1989-11-01,"IBM",9.5574893951416,7556722
557
+ 1989-12-01,"IBM",9.396409034729,6000693
558
+ 1990-01-01,"IBM",9.48105907440186,7365514
559
+ 1990-02-01,"IBM",9.45687294006348,7221166
560
+ 1990-03-01,"IBM",10.1868324279785,4697377
561
+ 1990-04-01,"IBM",10.3704833984375,5432087
562
+ 1990-05-01,"IBM",10.5786304473877,4879381
563
+ 1990-06-01,"IBM",11.8361558914185,6451728
564
+ 1990-07-01,"IBM",11.7371053695679,3832544
565
+ 1990-08-01,"IBM",11.0561542510986,7155895
566
+ 1990-09-01,"IBM",10.2672472000122,5022892
567
+ 1990-10-01,"IBM",10.918342590332,7745839
568
+ 1990-11-01,"IBM",10.7430410385132,5162638
569
+ 1990-12-01,"IBM",11.4848070144653,6569717
570
+ 1991-01-01,"IBM",11.3581848144531,4341737
571
+ 1991-02-01,"IBM",12.8523435592651,8029514
572
+ 1991-03-01,"IBM",13.3979816436768,7774290
573
+ 1991-04-01,"IBM",11.4803247451782,5953832
574
+ 1991-05-01,"IBM",10.6365642547607,8134533
575
+ 1991-06-01,"IBM",11.008002281189,5530411
576
+ 1991-07-01,"IBM",10.1801414489746,5625806
577
+ 1991-08-01,"IBM",10.4776544570923,3778152
578
+ 1991-09-01,"IBM",10.2643060684204,6938746
579
+ 1991-10-01,"IBM",10.7487125396729,2938423
580
+ 1991-11-01,"IBM",10.303581237793,8945392
581
+ 1991-12-01,"IBM",9.78238296508789,9823195
582
+ 1992-01-01,"IBM",9.57030010223389,7451286
583
+ 1992-02-01,"IBM",9.68959140777588,6356751
584
+ 1992-03-01,"IBM",9.4033727645874,6030818
585
+ 1992-04-01,"IBM",8.90633773803711,8236622
586
+ 1992-05-01,"IBM",9.73920822143555,8679290
587
+ 1992-06-01,"IBM",9.86706829071045,4902811
588
+ 1992-07-01,"IBM",10.6972599029541,6388550
589
+ 1992-08-01,"IBM",10.3298015594482,2777758
590
+ 1992-09-01,"IBM",9.66811466217041,4035050
591
+ 1992-10-01,"IBM",8.84060096740723,8942045
592
+ 1992-11-01,"IBM",7.59932470321655,9715666
593
+ 1992-12-01,"IBM",7.61012363433838,8743723
594
+ 1993-01-01,"IBM",5.63036775588989,14879978
595
+ 1993-02-01,"IBM",5.91118431091309,12717268
596
+ 1993-03-01,"IBM",6.21552801132202,10979653
597
+ 1993-04-01,"IBM",5.8891429901123,8023238
598
+ 1993-05-01,"IBM",5.59113883972168,5531666
599
+ 1993-06-01,"IBM",5.9686107635498,8153361
600
+ 1993-07-01,"IBM",5.65296459197998,3745935
601
+ 1993-08-01,"IBM",5.03601312637329,5598610
602
+ 1993-09-01,"IBM",5.29540920257568,8321558
603
+ 1993-10-01,"IBM",5.06454563140869,13962426
604
+ 1993-11-01,"IBM",5.51184225082397,16581610
605
+ 1993-12-01,"IBM",6.16264247894287,9980095
606
+ 1994-01-01,"IBM",6.68465948104858,5986467
607
+ 1994-02-01,"IBM",6.55415296554565,7775546
608
+ 1994-03-01,"IBM",6.24866819381714,8514022
609
+ 1994-04-01,"IBM",6.17583894729614,11568760
610
+ 1994-05-01,"IBM",6.75846576690674,6729964
611
+ 1994-06-01,"IBM",7.4315242767334,7069286
612
+ 1994-07-01,"IBM",6.67081499099731,15974930
613
+ 1994-08-01,"IBM",7.35837936401367,7411538
614
+ 1994-09-01,"IBM",7.97518396377563,11625244
615
+ 1994-10-01,"IBM",8.09268188476562,4880636
616
+ 1994-11-01,"IBM",8.68017673492432,10460000
617
+ 1994-12-01,"IBM",8.19398975372314,6943348
618
+ 1995-01-01,"IBM",8.69506454467773,4886494
619
+ 1995-02-01,"IBM",8.68032455444336,13773728
620
+ 1995-03-01,"IBM",8.91652584075928,8579292
621
+ 1995-04-01,"IBM",9.80373382568359,7924914
622
+ 1995-05-01,"IBM",10.897967338562,14241499
623
+ 1995-06-01,"IBM",11.1789970397949,10576734
624
+ 1995-07-01,"IBM",11.579309463501,2859346
625
+ 1995-08-01,"IBM",13.002628326416,12662458
626
+ 1995-09-01,"IBM",12.2152318954468,7610278
627
+ 1995-10-01,"IBM",11.1155652999878,9924030
628
+ 1995-11-01,"IBM",11.5167932510376,8614019
629
+ 1995-12-01,"IBM",11.2927551269531,10526526
630
+ 1996-01-01,"IBM",10.8309154510498,10495146
631
+ 1996-02-01,"IBM",12.9911413192749,17061515
632
+ 1996-03-01,"IBM",14.1094408035278,33659862
633
+ 1996-04-01,"IBM",13.183744430542,9955828
634
+ 1996-05-01,"IBM",12.8851318359375,8775522
635
+ 1996-06-01,"IBM",12.6282682418823,7278068
636
+ 1996-07-01,"IBM",12.1638774871826,10156660
637
+ 1996-08-01,"IBM",12.8529682159424,13056590
638
+ 1996-09-01,"IBM",13.8559350967407,9236598
639
+ 1996-10-01,"IBM",14.8778419494629,10236156
640
+ 1996-11-01,"IBM",15.3286895751953,8649583
641
+ 1996-12-01,"IBM",19.6494827270508,13874144
642
+ 1997-01-01,"IBM",18.4741287231445,17562340
643
+ 1997-02-01,"IBM",18.6700172424316,11086763
644
+ 1997-03-01,"IBM",17.5359306335449,13823518
645
+ 1997-04-01,"IBM",16.5239505767822,12256610
646
+ 1997-05-01,"IBM",19.4994716644287,12523967
647
+ 1997-06-01,"IBM",21.1062126159668,6912596
648
+ 1997-07-01,"IBM",22.2417602539062,5493174
649
+ 1997-08-01,"IBM",25.3758926391602,8371766
650
+ 1997-09-01,"IBM",25.2561779022217,9504584
651
+ 1997-10-01,"IBM",25.1196556091309,7917383
652
+ 1997-11-01,"IBM",24.6645927429199,9067983
653
+ 1997-12-01,"IBM",27.3724269866943,12164352
654
+ 1998-01-01,"IBM",25.6853942871094,5512420
655
+ 1998-02-01,"IBM",24.4543170928955,7191668
656
+ 1998-03-01,"IBM",24.8385696411133,7301498
657
+ 1998-04-01,"IBM",25.4477367401123,5522462
658
+ 1998-05-01,"IBM",28.4783267974854,5180838
659
+ 1998-06-01,"IBM",28.6078834533691,7643540
660
+ 1998-07-01,"IBM",28.5010986328125,6624109
661
+ 1998-08-01,"IBM",32.4070205688477,8740167
662
+ 1998-09-01,"IBM",28.840259552002,17572172
663
+ 1998-10-01,"IBM",30.6590137481689,13114120
664
+ 1998-11-01,"IBM",36.2834014892578,7285808
665
+ 1998-12-01,"IBM",41.6024131774902,7611324
666
+ 1999-01-01,"IBM",44.8167152404785,8524482
667
+ 1999-02-01,"IBM",44.0207977294922,7747931
668
+ 1999-03-01,"IBM",41.2897987365723,10031977
669
+ 1999-04-01,"IBM",43.4048500061035,5555097
670
+ 1999-05-01,"IBM",52.0490226745605,9447681
671
+ 1999-06-01,"IBM",54.9926643371582,7487791
672
+ 1999-07-01,"IBM",64.3217697143555,6183534
673
+ 1999-08-01,"IBM",60.025447845459,4775095
674
+ 1999-09-01,"IBM",62.5414009094238,6552562
675
+ 1999-10-01,"IBM",57.8723182678223,11044609
676
+ 1999-11-01,"IBM",47.5511169433594,9991183
677
+ 1999-12-01,"IBM",50.8979263305664,5581874
678
+ 2000-01-01,"IBM",57.0881309509277,10823694
679
+ 2000-02-01,"IBM",54.1352462768555,7640716
680
+ 2000-03-01,"IBM",49.388843536377,11304959
681
+ 2000-04-01,"IBM",60.1041564941406,8070518
682
+ 2000-05-01,"IBM",55.1776008605957,4389121
683
+ 2000-06-01,"IBM",52.2846374511719,5975275
684
+ 2000-07-01,"IBM",54.0109977722168,2410402
685
+ 2000-08-01,"IBM",54.504280090332,3134339
686
+ 2000-09-01,"IBM",65.9844665527344,6042010
687
+ 2000-10-01,"IBM",58.176197052002,9280321
688
+ 2000-11-01,"IBM",48.6704978942871,7809645
689
+ 2000-12-01,"IBM",47.2800064086914,7871255
690
+ 2001-01-01,"IBM",41.9339714050293,8375531
691
+ 2001-02-01,"IBM",56.3898849487305,5837517
692
+ 2001-03-01,"IBM",52.4942359924316,15796692
693
+ 2001-04-01,"IBM",46.8562431335449,9191202
694
+ 2001-05-01,"IBM",58.6618690490723,8149177
695
+ 2001-06-01,"IBM",55.9475784301758,5375289
696
+ 2001-07-01,"IBM",56.6711349487305,6185103
697
+ 2001-08-01,"IBM",53.0582427978516,6313761
698
+ 2001-09-01,"IBM",50.3641700744629,10346823
699
+ 2001-10-01,"IBM",46.0071220397949,9075305
700
+ 2001-11-01,"IBM",54.5326232910156,8393104
701
+ 2001-12-01,"IBM",56.7066116333008,6051947
702
+ 2002-01-01,"IBM",60.3684577941895,7178489
703
+ 2002-02-01,"IBM",53.6608581542969,7112277
704
+ 2002-03-01,"IBM",51.2539863586426,10975573
705
+ 2002-04-01,"IBM",51.1744079589844,5844002
706
+ 2002-05-01,"IBM",41.9404983520508,12765175
707
+ 2002-06-01,"IBM",38.9372596740723,8769246
708
+ 2002-07-01,"IBM",33.6980934143066,12610471
709
+ 2002-08-01,"IBM",34.022102355957,9238272
710
+ 2002-09-01,"IBM",36.1457824707031,7164472
711
+ 2002-10-01,"IBM",30.5602931976318,12178369
712
+ 2002-11-01,"IBM",40.1675224304199,9827379
713
+ 2002-12-01,"IBM",43.6949729919434,10140133
714
+ 2003-01-01,"IBM",40.3265228271484,8226267
715
+ 2003-02-01,"IBM",39.1302947998047,6990941
716
+ 2003-03-01,"IBM",38.7801361083984,6922742
717
+ 2003-04-01,"IBM",39.4822082519531,8223024
718
+ 2003-05-01,"IBM",43.0729026794434,7830042
719
+ 2003-06-01,"IBM",43.8752632141113,8051271
720
+ 2003-07-01,"IBM",41.9962348937988,6051947
721
+ 2003-08-01,"IBM",40.8306694030762,6773268
722
+ 2003-09-01,"IBM",43.1729927062988,12977094
723
+ 2003-10-01,"IBM",45.4836654663086,8289759
724
+ 2003-11-01,"IBM",45.1463737487793,6093159
725
+ 2003-12-01,"IBM",45.8988952636719,5475705
726
+ 2004-01-01,"IBM",46.1712455749512,5572879
727
+ 2004-02-01,"IBM",50.1251831054688,6485200
728
+ 2004-03-01,"IBM",49.0193519592285,4658884
729
+ 2004-04-01,"IBM",46.6603050231934,4442257
730
+ 2004-05-01,"IBM",44.4629402160645,6349325
731
+ 2004-06-01,"IBM",44.6036796569824,5108978
732
+ 2004-07-01,"IBM",44.2898597717285,5328219
733
+ 2004-08-01,"IBM",43.8798751831055,3565186
734
+ 2004-09-01,"IBM",42.7198753356934,4966931
735
+ 2004-10-01,"IBM",43.9880065917969,4746748
736
+ 2004-11-01,"IBM",45.7075424194336,5397988
737
+ 2004-12-01,"IBM",48.7283706665039,5925067
738
+ 2005-01-01,"IBM",49.6787452697754,5538779
739
+ 2005-02-01,"IBM",47.7017478942871,3804720
740
+ 2005-03-01,"IBM",47.5076179504395,3995615
741
+ 2005-04-01,"IBM",46.0513000488281,5984375
742
+ 2005-05-01,"IBM",38.9582748413086,7565195
743
+ 2005-06-01,"IBM",39.2302207946777,7720108
744
+ 2005-07-01,"IBM",38.1223449707031,4553343
745
+ 2005-08-01,"IBM",42.5947036743164,3832858
746
+ 2005-09-01,"IBM",40.7063674926758,6684568
747
+ 2005-10-01,"IBM",41.1720542907715,5541290
748
+ 2005-11-01,"IBM",41.755485534668,5913143
749
+ 2005-12-01,"IBM",45.7646751403809,4883251
750
+ 2006-01-01,"IBM",42.0967102050781,12253995
751
+ 2006-02-01,"IBM",42.0351676940918,5668588
752
+ 2006-03-01,"IBM",41.0915565490723,5410226
753
+ 2006-04-01,"IBM",42.7167091369629,4311194
754
+ 2006-05-01,"IBM",42.2898445129395,6287611
755
+ 2006-06-01,"IBM",41.647891998291,5090359
756
+ 2006-07-01,"IBM",40.2697677612305,3323456
757
+ 2006-08-01,"IBM",39.2994194030762,4609408
758
+ 2006-09-01,"IBM",42.1870956420898,3445524
759
+ 2006-10-01,"IBM",42.4254722595215,4689532
760
+ 2006-11-01,"IBM",47.5712509155273,6114602
761
+ 2006-12-01,"IBM",47.4396858215332,5695888
762
+ 2007-01-01,"IBM",50.5694160461426,9619853
763
+ 2007-02-01,"IBM",51.4687919616699,6914792
764
+ 2007-03-01,"IBM",48.1145362854004,13457522
765
+ 2007-04-01,"IBM",49.6476058959961,6154350
766
+ 2007-05-01,"IBM",53.7983665466309,9068925
767
+ 2007-06-01,"IBM",55.7719192504883,5532503
768
+ 2007-07-01,"IBM",54.971004486084,4917560
769
+ 2007-08-01,"IBM",58.6511001586914,12960254
770
+ 2007-09-01,"IBM",62.0892715454102,8441743
771
+ 2007-10-01,"IBM",62.5305366516113,7089056
772
+ 2007-11-01,"IBM",59.7042503356934,7943742
773
+ 2007-12-01,"IBM",55.793327331543,8283065
774
+ 2008-01-01,"IBM",55.1923179626465,9940661
775
+ 2008-02-01,"IBM",57.5067481994629,8417267
776
+ 2008-03-01,"IBM",60.4520378112793,6627142
777
+ 2008-04-01,"IBM",61.6480751037598,12421668
778
+ 2008-05-01,"IBM",65.4160766601562,8608789
779
+ 2008-06-01,"IBM",67.6761322021484,7948868
780
+ 2008-07-01,"IBM",63.3773078918457,10532592
781
+ 2008-08-01,"IBM",67.2935256958008,5166926
782
+ 2008-09-01,"IBM",63.1653594970703,12290291
783
+ 2008-10-01,"IBM",58.7484550476074,13738582
784
+ 2008-11-01,"IBM",49.4398193359375,8039870
785
+ 2008-12-01,"IBM",41.251350402832,10737190
786
+ 2009-01-01,"IBM",46.8677635192871,7905877
787
+ 2009-02-01,"IBM",48.7774391174316,10383014
788
+ 2009-03-01,"IBM",48.0288238525391,15932358
789
+ 2009-04-01,"IBM",52.6456413269043,12774693
790
+ 2009-05-01,"IBM",56.4210586547852,6520973
791
+ 2009-06-01,"IBM",58.754280090332,8080350
792
+ 2009-07-01,"IBM",56.8404655456543,5792016
793
+ 2009-08-01,"IBM",65.0162887573242,6389177
794
+ 2009-09-01,"IBM",63.560173034668,6593775
795
+ 2009-10-01,"IBM",64.2192230224609,7392605
796
+ 2009-11-01,"IBM",65.6681137084961,7373672
797
+ 2009-12-01,"IBM",70.0007247924805,6881216
798
+ 2010-01-01,"IBM",72.4683151245117,6438444
799
+ 2010-02-01,"IBM",68.2115783691406,7576073
800
+ 2010-03-01,"IBM",70.6600494384766,4788274
801
+ 2010-04-01,"IBM",70.4841842651367,5209603
802
+ 2010-05-01,"IBM",71.2261352539062,5221737
803
+ 2010-06-01,"IBM",68.6855850219727,7463628
804
+ 2010-07-01,"IBM",67.7078399658203,10190237
805
+ 2010-08-01,"IBM",72.2319946289062,6733625
806
+ 2010-09-01,"IBM",69.8197631835938,5881763
807
+ 2010-10-01,"IBM",75.2989730834961,5879775
808
+ 2010-11-01,"IBM",79.5624618530273,5935632
809
+ 2010-12-01,"IBM",80.5238189697266,7136649
810
+ 2011-01-01,"IBM",82.2356643676758,4815575
811
+ 2011-02-01,"IBM",91.2019424438477,6099540
812
+ 2011-03-01,"IBM",89.5532836914062,4584409
813
+ 2011-04-01,"IBM",91.9604949951172,4583467
814
+ 2011-05-01,"IBM",96.3718414306641,5644425
815
+ 2011-06-01,"IBM",93.6594848632812,5370792
816
+ 2011-07-01,"IBM",98.1467361450195,5420058
817
+ 2011-08-01,"IBM",101.638725280762,6111464
818
+ 2011-09-01,"IBM",96.1965026855469,5715239
819
+ 2011-10-01,"IBM",97.8681793212891,9458560
820
+ 2011-11-01,"IBM",102.42017364502,6151735
821
+ 2011-12-01,"IBM",107.424926757812,5082305
822
+ 2012-01-01,"IBM",105.638717651367,5905716
823
+ 2012-02-01,"IBM",109.222396850586,5322885
824
+ 2012-03-01,"IBM",112.442687988281,3724074
825
+ 2012-04-01,"IBM",119.239471435547,3543743
826
+ 2012-05-01,"IBM",118.402694702148,2840831
827
+ 2012-06-01,"IBM",108.083503723145,5445894
828
+ 2012-07-01,"IBM",111.942024230957,2957042
829
+ 2012-08-01,"IBM",111.570472717285,2677028
830
+ 2012-09-01,"IBM",111.679382324219,4722062
831
+ 2012-10-01,"IBM",120.824333190918,5707917
832
+ 2012-11-01,"IBM",113.177703857422,3931705
833
+ 2012-12-01,"IBM",109.250640869141,3503682
834
+ 2013-01-01,"IBM",113.211723327637,4428869
835
+ 2013-02-01,"IBM",118.302963256836,3525752
836
+ 2013-03-01,"IBM",117.486595153809,3460482
837
+ 2013-04-01,"IBM",122.969787597656,2243147
838
+ 2013-05-01,"IBM",115.587455749512,5124459
839
+ 2013-06-01,"IBM",121.550842285156,3474812
840
+ 2013-07-01,"IBM",111.271835327148,4646750
841
+ 2013-08-01,"IBM",113.906997680664,3010074
842
+ 2013-09-01,"IBM",107.548629760742,3647611
843
+ 2013-10-01,"IBM",108.963417053223,2804535
844
+ 2013-11-01,"IBM",104.783309936523,3812147
845
+ 2013-12-01,"IBM",104.317405700684,4769760
846
+ 2014-01-01,"IBM",109.048973083496,4755639
847
+ 2014-02-01,"IBM",101.625427246094,7517393
848
+ 2014-03-01,"IBM",108.896217346191,4131805
849
+ 2014-04-01,"IBM",114.947975158691,5642229
850
+ 2014-05-01,"IBM",114.374649047852,3843004
851
+ 2014-06-01,"IBM",110.380218505859,3347723
852
+ 2014-07-01,"IBM",110.77262878418,6948683
853
+ 2014-08-01,"IBM",112.43701171875,5419431
854
+ 2014-09-01,"IBM",114.543014526367,2802966
855
+ 2014-10-01,"IBM",111.918029785156,3894467
856
+ 2014-11-01,"IBM",98.2788391113281,4903857
857
+ 2014-12-01,"IBM",97.2537231445312,4360146
858
+ 2015-01-01,"IBM",97.5667266845703,5779673
859
+ 2015-02-01,"IBM",93.1116638183594,4928961
860
+ 2015-03-01,"IBM",97.2933120727539,6190123
861
+ 2015-04-01,"IBM",96.5051422119141,3871037
862
+ 2015-05-01,"IBM",105.289932250977,3464457
863
+ 2015-06-01,"IBM",103.954849243164,3122833
864
+ 2015-07-01,"IBM",100.47908782959,3362367
865
+ 2015-08-01,"IBM",96.9483871459961,4828022
866
+ 2015-09-01,"IBM",87.8799362182617,5514512
867
+ 2015-10-01,"IBM",88.4404296875,4059421
868
+ 2015-11-01,"IBM",86.4571533203125,3998021
869
+ 2015-12-01,"IBM",87.833854675293,4388075
870
+ 2016-01-01,"IBM",84.5202102661133,5469952
871
+ 2016-02-01,"IBM",77.6069030761719,3739345
872
+ 2016-03-01,"IBM",84.3912353515625,3962771
873
+ 2016-04-01,"IBM",95.7903442382812,4106073
874
+ 2016-05-01,"IBM",91.2369613647461,3663510
875
+ 2016-06-01,"IBM",96.7084655761719,2785916
876
+ 2016-07-01,"IBM",96.6069869995117,2780582
877
+ 2016-08-01,"IBM",102.377403259277,2953486
878
+ 2016-09-01,"IBM",102.039985656738,2466886
879
+ 2016-10-01,"IBM",100.805564880371,2330279
880
+ 2016-11-01,"IBM",97.7227325439453,3338727
881
+ 2016-12-01,"IBM",103.14640045166,4848942
882
+ 2017-01-01,"IBM",107.902954101562,3069278
883
+ 2017-02-01,"IBM",112.485198974609,2924302
884
+ 2017-03-01,"IBM",118.357406616211,3143858
885
+ 2017-04-01,"IBM",113.511199951172,4483679
886
+ 2017-05-01,"IBM",103.324508666992,5162324
887
+ 2017-06-01,"IBM",100.281089782715,3052333
888
+ 2017-07-01,"IBM",102.192520141602,2952335
889
+ 2017-08-01,"IBM",95.4401092529297,3367597
890
+ 2017-09-01,"IBM",95.6386871337891,3505878
891
+ 2017-10-01,"IBM",97.3512573242188,3109967
892
+ 2017-11-01,"IBM",102.243392944336,3389249
893
+ 2017-12-01,"IBM",103.754730224609,5824023
894
+ 2018-01-01,"IBM",103.412826538086,4395815
895
+ 2018-02-01,"IBM",108.87678527832,4638173
896
+ 2018-03-01,"IBM",104.133117675781,4225108
897
+ 2018-04-01,"IBM",101.601036071777,5387318
898
+ 2018-05-01,"IBM",98.1685256958008,4637336
899
+ 2018-06-01,"IBM",97.1704254150391,4034945
900
+ 2018-07-01,"IBM",95.7397308349609,3562048
901
+ 2018-08-01,"IBM",98.2314758300781,3544266
902
+ 2018-09-01,"IBM",100.801162719727,3479205
903
+ 2018-10-01,"IBM",105.866134643555,3930240
904
+ 2018-11-01,"IBM",80.8388137817383,14253528
905
+ 2018-12-01,"IBM",87.8107528686523,6115334
906
+ 2019-01-01,"IBM",80.7331924438477,4434935
907
+ 2019-02-01,"IBM",93.9703216552734,3981076
908
+ 2019-03-01,"IBM",98.6806564331055,3169380
909
+ 2019-04-01,"IBM",101.587181091309,4167578
910
+ 2019-05-01,"IBM",99.6447677612305,3194170
911
+ 2019-06-01,"IBM",92.0123748779297,4463177
912
+ 2019-07-01,"IBM",100.340614318848,3533074
913
+ 2019-08-01,"IBM",107.829551696777,6635824
914
+ 2019-09-01,"IBM",97.3278656005859,2957983
915
+ 2019-10-01,"IBM",104.266380310059,3096997
916
+ 2019-11-01,"IBM",98.3657684326172,3231931
917
+ 2019-12-01,"IBM",97.603515625,3208187
918
+ 2020-01-01,"IBM",99.4467544555664,3293436
919
+ 2020-02-01,"IBM",107.41455078125,9295488
920
+ 2020-03-01,"IBM",99.6541213989258,8923844
921
+ 2020-04-01,"IBM",78.0166397094727,6394093
922
+ 2020-05-01,"IBM",90.4307327270508,5152073
923
+ 2020-06-01,"IBM",93.9144821166992,3003798
924
+ 2020-07-01,"IBM",89.1394271850586,4869967
925
+ 2020-08-01,"IBM",93.4783401489258,3688301
926
+ 2020-09-01,"IBM",94.0090560913086,3300444
927
+ 2020-10-01,"IBM",92.2492218017578,3359438
928
+ 2020-11-01,"IBM",86.0175170898438,5555829
929
+ 2020-12-01,"IBM",95.1867446899414,5553319
930
+ 2021-01-01,"IBM",95.7895736694336,5417443
931
+ 2021-02-01,"IBM",93.1618041992188,6538023
932
+ 2021-03-01,"IBM",94.563362121582,5977367
933
+ 2021-04-01,"IBM",104.345497131348,4261404
934
+ 2021-05-01,"IBM",113.367942810059,5997241
935
+ 2021-06-01,"IBM",114.19115447998,2528705
936
+ 2021-07-01,"IBM",116.289810180664,2809661
937
+ 2021-08-01,"IBM",111.997436523438,3064257
938
+ 2021-09-01,"IBM",111.588584899902,2588327
939
+ 2021-10-01,"IBM",114.808883666992,6907889
940
+ 2021-11-01,"IBM",101.15869140625,6177153
941
+ 2021-12-01,"IBM",99.2764434814453,5958300
942
+ 2022-01-01,"IBM",115.511169433594,4605900
943
+ 2022-02-01,"IBM",115.078125,6206400
944
+ 2022-03-01,"IBM",104.279067993164,4873300
945
+ 2022-04-01,"IBM",111.841125488281,4012400
946
+ 2022-05-01,"IBM",114.324592590332,4213500
947
+ 2022-06-01,"IBM",121.269081115723,3796500
948
+ 2022-07-01,"IBM",122.738975524902,4011900
949
+ 2022-08-01,"IBM",114.841636657715,4142100
950
+ 2022-09-01,"IBM",114.192489624023,3396200
951
+ 2022-10-01,"IBM",107.014724731445,4261700
952
+ 2022-11-01,"IBM",121.713737487793,3590600
953
+ 2022-12-01,"IBM",132.932556152344,4495900
954
+ 2023-01-01,"IBM",126.150436401367,3338600
955
+ 2023-02-01,"IBM",120.393226623535,5428900
956
+ 2023-03-01,"IBM",115.647186279297,3760700
957
+ 2023-04-01,"IBM",119.138542175293,3840100
958
+ 2023-05-01,"IBM",113.752662658691,2725000
959
+ 2023-06-01,"IBM",118.714668273926,4136100
960
+ 2023-07-01,"IBM",122.235321044922,1477100
961
+ 2023-08-01,"IBM",131.069000244141,4797700
962
+ 2023-09-01,"IBM",136.841461181641,2727800
963
+ 2023-10-01,"IBM",130.237075805664,3275300
964
+ 2023-11-01,"IBM",134.491989135742,4750100
965
+ 2023-12-01,"IBM",150.189636230469,4871900
966
+ 2024-01-01,"IBM",151.078353881836,3825000
967
+ 2024-02-01,"IBM",174.839279174805,4669400
968
+ 2024-03-01,"IBM",177.660446166992,4018400
969
+ 2024-04-01,"IBM",179.199172973633,2364300
970
+ 2024-05-01,"IBM",155.221618652344,4029900
971
+ 2024-06-01,"IBM",157.572860717773,2776100
972
+ 2024-07-01,"IBM",166.934936523438,3321000
973
+ 2024-08-01,"IBM",180.816009521484,4085400
974
+ 2024-09-01,"IBM",193.572479248047,3874700
975
+ 2024-10-01,"IBM",210.950561523438,3548400
976
+ 2024-11-01,"IBM",200.275588989258,3334100
977
+ 2024-12-01,"IBM",220.406127929688,2655900
978
+ 2025-01-01,"IBM",213.184967041016,2579500
979
+ 2025-02-01,"IBM",252.72216796875,8408500
980
+ 2025-03-01,"IBM",244.121505737305,2977700
981
+ 2025-04-01,"IBM",244.267852783203,4412900
982
+ 2025-05-01,"IBM",233.846923828125,4243300
983
+ 2025-06-01,"IBM",259.212463378906,2831900
984
+ 2025-07-01,"IBM",286.027557373047,3272800
985
+ 2025-08-01,"IBM",245.608505249023,9683400
986
+ 2025-09-01,"IBM",238.814163208008,3469500
987
+ 2025-10-01,"IBM",283.303771972656,4381300
988
+ 2025-11-01,"IBM",301.340972900391,4958000
989
+ 2025-12-01,"IBM",303.937103271484,3166600
990
+ 2026-01-01,"IBM",289.847442626953,4662800
991
+ 2026-02-01,"IBM",312.945739746094,4581200
992
+ 2026-03-01,"IBM",239.369995117188,6220300
993
+ 2026-04-01,"IBM",243.139999389648,4228700
994
+ 1985-01-01,"Intel",0.319439470767975,27259200
995
+ 1985-02-01,"Intel",0.348479270935059,17068800
996
+ 1985-03-01,"Intel",0.325247287750244,30768000
997
+ 1985-04-01,"Intel",0.333959221839905,34238400
998
+ 1985-05-01,"Intel",0.310727626085281,19166400
999
+ 1985-06-01,"Intel",0.307823300361633,35952000
1000
+ 1985-07-01,"Intel",0.304919272661209,13296000
1001
+ 1985-08-01,"Intel",0.342671185731888,47001600
1002
+ 1985-09-01,"Intel",0.299111157655716,5212800
1003
+ 1985-10-01,"Intel",0.302015572786331,12724800
1004
+ 1985-11-01,"Intel",0.299111157655716,19108800
1005
+ 1985-12-01,"Intel",0.325247287750244,12388800
1006
+ 1986-01-01,"Intel",0.333959221839905,12508800
1007
+ 1986-02-01,"Intel",0.333959221839905,21004800
1008
+ 1986-03-01,"Intel",0.304919272661209,61262400
1009
+ 1986-04-01,"Intel",0.293303608894348,44630400
1010
+ 1986-05-01,"Intel",0.333959221839905,16646400
1011
+ 1986-06-01,"Intel",0.304919272661209,26136000
1012
+ 1986-07-01,"Intel",0.264263302087784,17217600
1013
+ 1986-08-01,"Intel",0.211991474032402,40636800
1014
+ 1986-09-01,"Intel",0.2526476085186,35164800
1015
+ 1986-10-01,"Intel",0.227963402867317,26827200
1016
+ 1986-11-01,"Intel",0.23522362112999,15993600
1017
+ 1986-12-01,"Intel",0.272975265979767,35688000
1018
+ 1987-01-01,"Intel",0.24683940410614,5788800
1019
+ 1987-02-01,"Intel",0.403655171394348,249600000
1020
+ 1987-03-01,"Intel",0.42979097366333,67200000
1021
+ 1987-04-01,"Intel",0.47625532746315,66720000
1022
+ 1987-05-01,"Intel",0.537239015102386,46454400
1023
+ 1987-06-01,"Intel",0.490774750709534,33244800
1024
+ 1987-07-01,"Intel",0.528527081012726,6e+07
1025
+ 1987-08-01,"Intel",0.531430780887604,43200000
1026
+ 1987-09-01,"Intel",0.608386993408203,44740800
1027
+ 1987-10-01,"Intel",0.702766835689545,93600000
1028
+ 1987-11-01,"Intel",0.461735099554062,6.4e+07
1029
+ 1987-12-01,"Intel",0.378971695899963,31769600
1030
+ 1988-01-01,"Intel",0.483515352010727,38400000
1031
+ 1988-02-01,"Intel",0.431243389844894,44160000
1032
+ 1988-03-01,"Intel",0.49222731590271,59840000
1033
+ 1988-04-01,"Intel",0.516185283660889,33920000
1034
+ 1988-05-01,"Intel",0.553211152553558,16131200
1035
+ 1988-06-01,"Intel",0.544499456882477,49280000
1036
+ 1988-07-01,"Intel",0.631618857383728,43708800
1037
+ 1988-08-01,"Intel",0.609838545322418,24812800
1038
+ 1988-09-01,"Intel",0.466091394424438,110915200
1039
+ 1988-10-01,"Intel",0.459557294845581,66560000
1040
+ 1988-11-01,"Intel",0.429065078496933,38732800
1041
+ 1988-12-01,"Intel",0.361547589302063,64003200
1042
+ 1989-01-01,"Intel",0.413819432258606,44566400
1043
+ 1989-02-01,"Intel",0.466091394424438,133936000
1044
+ 1989-03-01,"Intel",0.450845092535019,34886400
1045
+ 1989-04-01,"Intel",0.450845092535019,37027200
1046
+ 1989-05-01,"Intel",0.505295217037201,29603200
1047
+ 1989-06-01,"Intel",0.577168822288513,46771200
1048
+ 1989-07-01,"Intel",0.49658328294754,25654400
1049
+ 1989-08-01,"Intel",0.509651184082031,36284800
1050
+ 1989-09-01,"Intel",0.527075171470642,17312000
1051
+ 1989-10-01,"Intel",0.564101040363312,39539200
1052
+ 1989-11-01,"Intel",0.579347312450409,18195200
1053
+ 1989-12-01,"Intel",0.614194750785828,91065600
1054
+ 1990-01-01,"Intel",0.627262830734253,63833600
1055
+ 1990-02-01,"Intel",0.67953497171402,44828800
1056
+ 1990-03-01,"Intel",0.707848310470581,89718400
1057
+ 1990-04-01,"Intel",0.725272595882416,77910400
1058
+ 1990-05-01,"Intel",0.690424740314484,31152000
1059
+ 1990-06-01,"Intel",0.827638268470764,61049600
1060
+ 1990-07-01,"Intel",0.827638268470764,36518400
1061
+ 1990-08-01,"Intel",0.740518987178802,68611200
1062
+ 1990-09-01,"Intel",0.583702743053436,42582400
1063
+ 1990-10-01,"Intel",0.592414736747742,74070400
1064
+ 1990-11-01,"Intel",0.583702743053436,30390400
1065
+ 1990-12-01,"Intel",0.657754957675934,62732800
1066
+ 1991-01-01,"Intel",0.67082267999649,27174400
1067
+ 1991-02-01,"Intel",0.818926334381104,110697600
1068
+ 1991-03-01,"Intel",0.831994533538818,46179200
1069
+ 1991-04-01,"Intel",0.827638268470764,42345600
1070
+ 1991-05-01,"Intel",0.845061957836151,81126400
1071
+ 1991-06-01,"Intel",1.01930165290833,115529600
1072
+ 1991-07-01,"Intel",0.792790591716766,88124800
1073
+ 1991-08-01,"Intel",0.864664375782013,100476800
1074
+ 1991-09-01,"Intel",0.845061957836151,65075200
1075
+ 1991-10-01,"Intel",0.71656060218811,37068800
1076
+ 1991-11-01,"Intel",0.72962886095047,120761600
1077
+ 1991-12-01,"Intel",0.72962886095047,37974400
1078
+ 1992-01-01,"Intel",0.875554740428925,76608000
1079
+ 1992-02-01,"Intel",1.0410817861557,37724800
1080
+ 1992-03-01,"Intel",1.14562594890594,49091200
1081
+ 1992-04-01,"Intel",0.971386075019836,116704000
1082
+ 1992-05-01,"Intel",0.916936159133911,31638400
1083
+ 1992-06-01,"Intel",0.888622522354126,41945600
1084
+ 1992-07-01,"Intel",1.0105904340744,45616000
1085
+ 1992-08-01,"Intel",1.06068360805511,44464000
1086
+ 1992-09-01,"Intel",1.03019177913666,68992000
1087
+ 1992-10-01,"Intel",1.11077797412872,40304000
1088
+ 1992-11-01,"Intel",1.18223440647125,30457600
1089
+ 1992-12-01,"Intel",1.27384746074677,64393600
1090
+ 1993-01-01,"Intel",1.50942230224609,59820800
1091
+ 1993-02-01,"Intel",1.94303262233734,102080000
1092
+ 1993-03-01,"Intel",2.01289391517639,97376000
1093
+ 1993-04-01,"Intel",1.94739818572998,104662400
1094
+ 1993-05-01,"Intel",1.69597721099854,69446400
1095
+ 1993-06-01,"Intel",2.01943802833557,134483200
1096
+ 1993-07-01,"Intel",1.88830482959747,75560000
1097
+ 1993-08-01,"Intel",1.84200382232666,31742400
1098
+ 1993-09-01,"Intel",2.22265458106995,45500800
1099
+ 1993-10-01,"Intel",2.55517673492432,81172800
1100
+ 1993-11-01,"Intel",2.21564722061157,28537600
1101
+ 1993-12-01,"Intel",2.19813418388367,85136000
1102
+ 1994-01-01,"Intel",2.14558744430542,45019200
1103
+ 1994-02-01,"Intel",2.26555418968201,79480000
1104
+ 1994-03-01,"Intel",2.34004950523376,70532800
1105
+ 1994-04-01,"Intel",2.357577085495,67182400
1106
+ 1994-05-01,"Intel",2.1227023601532,69673600
1107
+ 1994-06-01,"Intel",2.26688265800476,85726400
1108
+ 1994-07-01,"Intel",2.07007384300232,58856000
1109
+ 1994-08-01,"Intel",2.0941755771637,61104000
1110
+ 1994-09-01,"Intel",2.25661635398865,79297600
1111
+ 1994-10-01,"Intel",2.116126537323,74857600
1112
+ 1994-11-01,"Intel",2.15783739089966,27600000
1113
+ 1994-12-01,"Intel",2.20178508758545,199961600
1114
+ 1995-01-01,"Intel",2.24133729934692,41721600
1115
+ 1995-02-01,"Intel",2.48515367507935,75233600
1116
+ 1995-03-01,"Intel",2.77105712890625,65336000
1117
+ 1995-04-01,"Intel",3.11414003372192,94400000
1118
+ 1995-05-01,"Intel",3.66623210906982,115844800
1119
+ 1995-06-01,"Intel",4.0403356552124,117364800
1120
+ 1995-07-01,"Intel",4.45845413208008,13020800
1121
+ 1995-08-01,"Intel",4.45664596557617,94556800
1122
+ 1995-09-01,"Intel",4.28929996490479,34721600
1123
+ 1995-10-01,"Intel",4.16599464416504,59953600
1124
+ 1995-11-01,"Intel",4.99244689941406,76340800
1125
+ 1995-12-01,"Intel",4.3006443977356,58219200
1126
+ 1996-01-01,"Intel",4.13319873809814,62854400
1127
+ 1996-02-01,"Intel",3.96867561340332,66874400
1128
+ 1996-03-01,"Intel",3.95544481277466,145034400
1129
+ 1996-04-01,"Intel",4.03040885925293,28519200
1130
+ 1996-05-01,"Intel",4.79163312911987,52056800
1131
+ 1996-06-01,"Intel",5.40933895111084,69614400
1132
+ 1996-07-01,"Intel",5.30344820022583,35018400
1133
+ 1996-08-01,"Intel",5.4395432472229,81130400
1134
+ 1996-09-01,"Intel",5.76627397537231,50458400
1135
+ 1996-10-01,"Intel",6.76410913467407,55946400
1136
+ 1996-11-01,"Intel",7.68615674972534,61486400
1137
+ 1996-12-01,"Intel",8.98485469818115,62268000
1138
+ 1997-01-01,"Intel",9.21455478668213,97639200
1139
+ 1997-02-01,"Intel",11.5860767364502,77328000
1140
+ 1997-03-01,"Intel",10.3134698867798,82524000
1141
+ 1997-04-01,"Intel",9.84949111938477,90782400
1142
+ 1997-05-01,"Intel",10.8739490509033,96868000
1143
+ 1997-06-01,"Intel",10.5910511016846,186443200
1144
+ 1997-07-01,"Intel",9.83517169952393,120094400
1145
+ 1997-08-01,"Intel",13.2477416992188,87386800
1146
+ 1997-09-01,"Intel",13.4511480331421,50916400
1147
+ 1997-10-01,"Intel",13.1946840286255,74075600
1148
+ 1997-11-01,"Intel",11.1115083694458,66579600
1149
+ 1997-12-01,"Intel",11.5361547470093,69122000
1150
+ 1998-01-01,"Intel",10.2799139022827,40927200
1151
+ 1998-02-01,"Intel",11.761773109436,62426000
1152
+ 1998-03-01,"Intel",12.4078359603882,71733600
1153
+ 1998-04-01,"Intel",10.9741125106812,60100800
1154
+ 1998-05-01,"Intel",11.6334209442139,45786400
1155
+ 1998-06-01,"Intel",9.63254547119141,108380000
1156
+ 1998-07-01,"Intel",10.6506967544556,69999600
1157
+ 1998-08-01,"Intel",12.0141267776489,55863600
1158
+ 1998-09-01,"Intel",10.7697286605835,109021200
1159
+ 1998-10-01,"Intel",11.8236789703369,61390000
1160
+ 1998-11-01,"Intel",13.0104694366455,52581200
1161
+ 1998-12-01,"Intel",16.3035221099854,76924400
1162
+ 1999-01-01,"Intel",17.1275501251221,65404800
1163
+ 1999-02-01,"Intel",19.5464878082275,52246000
1164
+ 1999-03-01,"Intel",16.603307723999,128595600
1165
+ 1999-04-01,"Intel",17.1440467834473,32888800
1166
+ 1999-05-01,"Intel",17.9064064025879,29665000
1167
+ 1999-06-01,"Intel",14.3853015899658,57058600
1168
+ 1999-07-01,"Intel",17.8441638946533,61648600
1169
+ 1999-08-01,"Intel",20.2387561798096,77483200
1170
+ 1999-09-01,"Intel",23.6896171569824,53947000
1171
+ 1999-10-01,"Intel",21.2762832641602,37753600
1172
+ 1999-11-01,"Intel",21.5779571533203,45868200
1173
+ 1999-12-01,"Intel",21.6750793457031,45556600
1174
+ 2000-01-01,"Intel",24.7106533050537,57710200
1175
+ 2000-02-01,"Intel",28.8113536834717,48051400
1176
+ 2000-03-01,"Intel",32.9219093322754,40813000
1177
+ 2000-04-01,"Intel",37.112621307373,50071600
1178
+ 2000-05-01,"Intel",36.1182136535645,42389800
1179
+ 2000-06-01,"Intel",36.8553619384766,45978400
1180
+ 2000-07-01,"Intel",38.8979682922363,15083800
1181
+ 2000-08-01,"Intel",36.7310600280762,25001100
1182
+ 2000-09-01,"Intel",42.0372886657715,18322000
1183
+ 2000-10-01,"Intel",22.8131351470947,66785700
1184
+ 2000-11-01,"Intel",25.5137538909912,47654600
1185
+ 2000-12-01,"Intel",19.410135269165,1155400
1186
+ 2001-01-01,"Intel",17.6682033538818,50342900
1187
+ 2001-02-01,"Intel",21.5075836181641,50297000
1188
+ 2001-03-01,"Intel",16.5754489898682,56268300
1189
+ 2001-04-01,"Intel",14.6813840866089,44925500
1190
+ 2001-05-01,"Intel",17.744987487793,37209500
1191
+ 2001-06-01,"Intel",16.3665962219238,60601900
1192
+ 2001-07-01,"Intel",17.1182842254639,38578300
1193
+ 2001-08-01,"Intel",17.5112323760986,45023900
1194
+ 2001-09-01,"Intel",15.2998199462891,54390700
1195
+ 2001-10-01,"Intel",11.4022169113159,44631700
1196
+ 2001-11-01,"Intel",14.7812814712524,54534000
1197
+ 2001-12-01,"Intel",18.2711162567139,43008300
1198
+ 2002-01-01,"Intel",18.8185558319092,42357300
1199
+ 2002-02-01,"Intel",19.7708892822266,39369800
1200
+ 2002-03-01,"Intel",17.6770362854004,58489400
1201
+ 2002-04-01,"Intel",17.7854557037354,32592200
1202
+ 2002-05-01,"Intel",16.336145401001,46014800
1203
+ 2002-06-01,"Intel",15.2001552581787,34869600
1204
+ 2002-07-01,"Intel",10.0154275894165,48681300
1205
+ 2002-08-01,"Intel",10.0268487930298,55134100
1206
+ 2002-09-01,"Intel",9.06699180603027,58140400
1207
+ 2002-10-01,"Intel",8.38668060302734,68218600
1208
+ 2002-11-01,"Intel",10.4619131088257,85017800
1209
+ 2002-12-01,"Intel",12.0468978881836,83017000
1210
+ 2003-01-01,"Intel",9.55167102813721,57135100
1211
+ 2003-02-01,"Intel",9.03088188171387,43773800
1212
+ 2003-03-01,"Intel",9.54671382904053,58274100
1213
+ 2003-04-01,"Intel",9.40918445587158,45993300
1214
+ 2003-05-01,"Intel",10.6182823181152,52929100
1215
+ 2003-06-01,"Intel",11.6906757354736,73472400
1216
+ 2003-07-01,"Intel",12.2815227508545,64496600
1217
+ 2003-08-01,"Intel",14.3523445129395,48494900
1218
+ 2003-09-01,"Intel",16.4993953704834,58841200
1219
+ 2003-10-01,"Intel",16.436243057251,59519900
1220
+ 2003-11-01,"Intel",19.5420799255371,53324900
1221
+ 2003-12-01,"Intel",19.5536861419678,47063000
1222
+ 2004-01-01,"Intel",18.4737548828125,37343200
1223
+ 2004-02-01,"Intel",17.4167976379395,65039500
1224
+ 2004-03-01,"Intel",17.07666015625,65372800
1225
+ 2004-04-01,"Intel",15.7480316162109,55051700
1226
+ 2004-05-01,"Intel",14.9773054122925,61588700
1227
+ 2004-06-01,"Intel",16.3192710876465,51164300
1228
+ 2004-07-01,"Intel",15.5646657943726,68757000
1229
+ 2004-08-01,"Intel",14.3434467315674,67142500
1230
+ 2004-09-01,"Intel",12.3650465011597,61731300
1231
+ 2004-10-01,"Intel",12.0303869247437,73823500
1232
+ 2004-11-01,"Intel",12.9478139877319,49790900
1233
+ 2004-12-01,"Intel",13.3522539138794,84149400
1234
+ 2005-01-01,"Intel",13.3349084854126,64246900
1235
+ 2005-02-01,"Intel",13.0805807113647,67031800
1236
+ 2005-03-01,"Intel",14.2814426422119,84308400
1237
+ 2005-04-01,"Intel",13.3475255966187,68253800
1238
+ 2005-05-01,"Intel",13.6607646942139,41187800
1239
+ 2005-06-01,"Intel",15.88356590271,77530200
1240
+ 2005-07-01,"Intel",15.2549753189087,30414000
1241
+ 2005-08-01,"Intel",15.7788019180298,34737200
1242
+ 2005-09-01,"Intel",14.7448482513428,49495400
1243
+ 2005-10-01,"Intel",14.3595876693726,49168200
1244
+ 2005-11-01,"Intel",13.2213287353516,84900700
1245
+ 2005-12-01,"Intel",15.9200944900513,49840000
1246
+ 2006-01-01,"Intel",14.9770679473877,56401200
1247
+ 2006-02-01,"Intel",12.6224431991577,71658400
1248
+ 2006-03-01,"Intel",12.2408819198608,80722800
1249
+ 2006-04-01,"Intel",11.3875579833984,73344300
1250
+ 2006-05-01,"Intel",11.4699459075928,75869800
1251
+ 2006-06-01,"Intel",10.6710910797119,76997200
1252
+ 2006-07-01,"Intel",11.4518985748291,25048100
1253
+ 2006-08-01,"Intel",10.4463119506836,39658000
1254
+ 2006-09-01,"Intel",11.8267288208008,68302800
1255
+ 2006-10-01,"Intel",12.1598777770996,51710400
1256
+ 2006-11-01,"Intel",12.504919052124,57883600
1257
+ 2006-12-01,"Intel",12.5118894577026,65117600
1258
+ 2007-01-01,"Intel",12.1651630401611,69001200
1259
+ 2007-02-01,"Intel",12.6194839477539,50473200
1260
+ 2007-03-01,"Intel",11.7735013961792,108287900
1261
+ 2007-04-01,"Intel",11.4970397949219,54240600
1262
+ 2007-05-01,"Intel",13.1017026901245,60719800
1263
+ 2007-06-01,"Intel",13.5078630447388,48706100
1264
+ 2007-07-01,"Intel",14.6617031097412,48790600
1265
+ 2007-08-01,"Intel",14.3777780532837,92766600
1266
+ 2007-09-01,"Intel",15.889440536499,77887400
1267
+ 2007-10-01,"Intel",16.0047607421875,54672800
1268
+ 2007-11-01,"Intel",16.0836620330811,86590500
1269
+ 2007-12-01,"Intel",15.9993867874146,56131600
1270
+ 2008-01-01,"Intel",15.4508361816406,84278800
1271
+ 2008-02-01,"Intel",13.2688236236572,66087600
1272
+ 2008-03-01,"Intel",12.270191192627,75603600
1273
+ 2008-04-01,"Intel",13.4720697402954,55507200
1274
+ 2008-05-01,"Intel",14.281497001648,71506000
1275
+ 2008-06-01,"Intel",14.3112773895264,50569500
1276
+ 2008-07-01,"Intel",13.3057832717896,66857400
1277
+ 2008-08-01,"Intel",13.786937713623,42123200
1278
+ 2008-09-01,"Intel",14.0159540176392,44071100
1279
+ 2008-10-01,"Intel",11.4958124160767,74450600
1280
+ 2008-11-01,"Intel",9.70812320709229,54065800
1281
+ 2008-12-01,"Intel",7.86400556564331,60830800
1282
+ 2009-01-01,"Intel",9.51694774627686,52208200
1283
+ 2009-02-01,"Intel",8.53395175933838,69886500
1284
+ 2009-03-01,"Intel",7.78687572479248,64495900
1285
+ 2009-04-01,"Intel",9.50745105743408,75052800
1286
+ 2009-05-01,"Intel",10.0008535385132,50861600
1287
+ 2009-06-01,"Intel",10.5257740020752,75465600
1288
+ 2009-07-01,"Intel",10.8702573776245,92515000
1289
+ 2009-08-01,"Intel",12.3566246032715,44330800
1290
+ 2009-09-01,"Intel",12.6717224121094,74478300
1291
+ 2009-10-01,"Intel",12.1448040008545,70648800
1292
+ 2009-11-01,"Intel",12.2154893875122,63613700
1293
+ 2009-12-01,"Intel",12.7295026779175,47225800
1294
+ 2010-01-01,"Intel",13.5194206237793,47800900
1295
+ 2010-02-01,"Intel",12.6971302032471,50338300
1296
+ 2010-03-01,"Intel",13.6210412979126,51203300
1297
+ 2010-04-01,"Intel",14.6130867004395,45491000
1298
+ 2010-05-01,"Intel",15.1809062957764,55449900
1299
+ 2010-06-01,"Intel",13.9208641052246,57164500
1300
+ 2010-07-01,"Intel",12.6523456573486,88020000
1301
+ 2010-08-01,"Intel",13.90114402771,50316200
1302
+ 2010-09-01,"Intel",12.0137319564819,73611500
1303
+ 2010-10-01,"Intel",12.7952175140381,41275000
1304
+ 2010-11-01,"Intel",13.6230707168579,51593700
1305
+ 2010-12-01,"Intel",14.3371067047119,52939300
1306
+ 2011-01-01,"Intel",13.9166078567505,58223800
1307
+ 2011-02-01,"Intel",14.3371067047119,60971000
1308
+ 2011-03-01,"Intel",14.3979167938232,57987400
1309
+ 2011-04-01,"Intel",13.2738103866577,82621500
1310
+ 2011-05-01,"Intel",15.421046257019,71970500
1311
+ 2011-06-01,"Intel",14.9248027801514,56011400
1312
+ 2011-07-01,"Intel",15.2843542098999,35837100
1313
+ 2011-08-01,"Intel",15.0876178741455,51674300
1314
+ 2011-09-01,"Intel",13.6936140060425,40781200
1315
+ 2011-10-01,"Intel",14.1251773834229,95768300
1316
+ 2011-11-01,"Intel",16.3720569610596,68002400
1317
+ 2011-12-01,"Intel",17.2224197387695,51820400
1318
+ 2012-01-01,"Intel",16.9598026275635,44845600
1319
+ 2012-02-01,"Intel",18.3489303588867,46330600
1320
+ 2012-03-01,"Intel",18.7115097045898,39413000
1321
+ 2012-04-01,"Intel",19.7703838348389,28853500
1322
+ 2012-05-01,"Intel",20.1674709320068,43316200
1323
+ 2012-06-01,"Intel",17.6402549743652,40246400
1324
+ 2012-07-01,"Intel",18.713830947876,21739700
1325
+ 2012-08-01,"Intel",18.1945858001709,29207700
1326
+ 2012-09-01,"Intel",17.2851467132568,40688000
1327
+ 2012-10-01,"Intel",16.1101570129395,55261300
1328
+ 2012-11-01,"Intel",15.7562456130981,50359300
1329
+ 2012-12-01,"Intel",13.9734745025635,50637000
1330
+ 2013-01-01,"Intel",15.2892913818359,47623000
1331
+ 2013-02-01,"Intel",15.2749977111816,31867100
1332
+ 2013-03-01,"Intel",15.200629234314,45695700
1333
+ 2013-04-01,"Intel",15.4897603988647,33718100
1334
+ 2013-05-01,"Intel",17.3401470184326,38373800
1335
+ 2013-06-01,"Intel",18.4155139923096,76493500
1336
+ 2013-07-01,"Intel",17.4305362701416,29698200
1337
+ 2013-08-01,"Intel",16.9270973205566,37832700
1338
+ 2013-09-01,"Intel",16.2601871490479,26427300
1339
+ 2013-10-01,"Intel",16.8201236724854,25888800
1340
+ 2013-11-01,"Intel",17.9252586364746,28302100
1341
+ 2013-12-01,"Intel",17.6245574951172,25685300
1342
+ 2014-01-01,"Intel",19.1787948608398,31833300
1343
+ 2014-02-01,"Intel",17.810474395752,52868200
1344
+ 2014-03-01,"Intel",18.3932266235352,25728500
1345
+ 2014-04-01,"Intel",19.5118312835693,23778700
1346
+ 2014-05-01,"Intel",19.8571701049805,19755200
1347
+ 2014-06-01,"Intel",20.6411285400391,20264900
1348
+ 2014-07-01,"Intel",23.4578895568848,28240000
1349
+ 2014-08-01,"Intel",25.5477485656738,33472400
1350
+ 2014-09-01,"Intel",26.3503437042236,32094800
1351
+ 2014-10-01,"Intel",25.9082469940186,35086600
1352
+ 2014-11-01,"Intel",26.1521492004395,28703600
1353
+ 2014-12-01,"Intel",28.5179195404053,30904000
1354
+ 2015-01-01,"Intel",27.8964557647705,23605600
1355
+ 2015-02-01,"Intel",25.8172702789307,38733800
1356
+ 2015-03-01,"Intel",26.3192729949951,25406400
1357
+ 2015-04-01,"Intel",23.8078861236572,31532100
1358
+ 2015-05-01,"Intel",25.8247222900391,27091200
1359
+ 2015-06-01,"Intel",26.3928356170654,46734500
1360
+ 2015-07-01,"Intel",23.4897060394287,27178900
1361
+ 2015-08-01,"Intel",22.610200881958,26213600
1362
+ 2015-09-01,"Intel",21.8327445983887,44144000
1363
+ 2015-10-01,"Intel",23.5435810089111,29832800
1364
+ 2015-11-01,"Intel",26.7690525054932,21743100
1365
+ 2015-12-01,"Intel",27.7321243286133,23560200
1366
+ 2016-01-01,"Intel",26.8627815246582,27882200
1367
+ 2016-02-01,"Intel",24.3574829101562,19015100
1368
+ 2016-03-01,"Intel",24.2130966186523,25502600
1369
+ 2016-04-01,"Intel",25.8714141845703,18049700
1370
+ 2016-05-01,"Intel",24.4044437408447,21086600
1371
+ 2016-06-01,"Intel",25.4596080780029,17753500
1372
+ 2016-07-01,"Intel",26.3361434936523,17084600
1373
+ 2016-08-01,"Intel",28.0248641967773,18824400
1374
+ 2016-09-01,"Intel",29.1852931976318,18925800
1375
+ 2016-10-01,"Intel",30.5141201019287,14113600
1376
+ 2016-11-01,"Intel",27.9699268341064,25368200
1377
+ 2016-12-01,"Intel",27.5612373352051,29618700
1378
+ 2017-01-01,"Intel",29.879768371582,20196500
1379
+ 2017-02-01,"Intel",29.8144626617432,28380600
1380
+ 2017-03-01,"Intel",29.5421981811523,34085900
1381
+ 2017-04-01,"Intel",29.7313098907471,32013600
1382
+ 2017-05-01,"Intel",29.8546447753906,24825600
1383
+ 2017-06-01,"Intel",29.9193553924561,17510900
1384
+ 2017-07-01,"Intel",27.715991973877,12676900
1385
+ 2017-08-01,"Intel",30.1098690032959,38710200
1386
+ 2017-09-01,"Intel",29.2843647003174,12822000
1387
+ 2017-10-01,"Intel",32.5808410644531,37394500
1388
+ 2017-11-01,"Intel",38.9818382263184,47813700
1389
+ 2017-12-01,"Intel",37.5086784362793,26656300
1390
+ 2018-01-01,"Intel",39.330379486084,23370800
1391
+ 2018-02-01,"Intel",40.0019798278809,28840400
1392
+ 2018-03-01,"Intel",40.4339561462402,36326600
1393
+ 2018-04-01,"Intel",41.3467597961426,67187800
1394
+ 2018-05-01,"Intel",45.0740509033203,27600800
1395
+ 2018-06-01,"Intel",48.5219535827637,31183200
1396
+ 2018-07-01,"Intel",42.6734733581543,23755500
1397
+ 2018-08-01,"Intel",41.491886138916,28060700
1398
+ 2018-09-01,"Intel",41.0172653198242,15682900
1399
+ 2018-10-01,"Intel",39.7258529663086,23796200
1400
+ 2018-11-01,"Intel",41.2396240234375,28335300
1401
+ 2018-12-01,"Intel",43.1429443359375,30870400
1402
+ 2019-01-01,"Intel",40.5180435180664,18774600
1403
+ 2019-02-01,"Intel",41.9380722045898,37442900
1404
+ 2019-03-01,"Intel",46.1618766784668,18359300
1405
+ 2019-04-01,"Intel",47.2098236083984,17830400
1406
+ 2019-05-01,"Intel",43.9620361328125,20467600
1407
+ 2019-06-01,"Intel",37.8701858520508,31155700
1408
+ 2019-07-01,"Intel",41.8698272705078,27423300
1409
+ 2019-08-01,"Intel",43.1333312988281,34020800
1410
+ 2019-09-01,"Intel",41.2138481140137,15003800
1411
+ 2019-10-01,"Intel",44.5299072265625,18413100
1412
+ 2019-11-01,"Intel",49.5741729736328,17953500
1413
+ 2019-12-01,"Intel",50.8614158630371,19154500
1414
+ 2020-01-01,"Intel",53.6664657592773,18056000
1415
+ 2020-02-01,"Intel",56.8243560791016,16646600
1416
+ 2020-03-01,"Intel",51.5728340148926,43140300
1417
+ 2020-04-01,"Intel",45.9882965087891,29586600
1418
+ 2020-05-01,"Intel",50.9434776306152,21194800
1419
+ 2020-06-01,"Intel",55.1446571350098,14317700
1420
+ 2020-07-01,"Intel",52.4257774353027,14748100
1421
+ 2020-08-01,"Intel",43.0567054748535,31767100
1422
+ 2020-09-01,"Intel",45.5838966369629,30472800
1423
+ 2020-10-01,"Intel",46.8852615356445,22127600
1424
+ 2020-11-01,"Intel",39.9027214050293,33856700
1425
+ 2020-12-01,"Intel",44.8034934997559,57768000
1426
+ 2021-01-01,"Intel",44.9029350280762,46102500
1427
+ 2021-02-01,"Intel",51.2491912841797,26926600
1428
+ 2021-03-01,"Intel",57.1901550292969,28495400
1429
+ 2021-04-01,"Intel",58.7090492248535,31416300
1430
+ 2021-05-01,"Intel",52.0786895751953,22281700
1431
+ 2021-06-01,"Intel",52.0608596801758,20326400
1432
+ 2021-07-01,"Intel",51.255558013916,24871600
1433
+ 2021-08-01,"Intel",49.1233444213867,18098100
1434
+ 2021-09-01,"Intel",49.433349609375,18615000
1435
+ 2021-10-01,"Intel",49.6083488464355,19895100
1436
+ 2021-11-01,"Intel",45.6385803222656,28013700
1437
+ 2021-12-01,"Intel",45.0748710632324,35093500
1438
+ 2022-01-01,"Intel",49.3504791259766,33857600
1439
+ 2022-02-01,"Intel",45.3994789123535,35386100
1440
+ 2022-03-01,"Intel",43.754768371582,53853000
1441
+ 2022-04-01,"Intel",44.960319519043,46598600
1442
+ 2022-05-01,"Intel",42.0165367126465,45446500
1443
+ 2022-06-01,"Intel",41.5480346679688,29885500
1444
+ 2022-07-01,"Intel",34.2293243408203,40596300
1445
+ 2022-08-01,"Intel",34.8133125305176,52513400
1446
+ 2022-09-01,"Intel",30.2173461914062,36440700
1447
+ 2022-10-01,"Intel",25.6600036621094,44096200
1448
+ 2022-11-01,"Intel",26.9254035949707,44418700
1449
+ 2022-12-01,"Intel",28.7644062042236,38896300
1450
+ 2023-01-01,"Intel",25.7751445770264,31308000
1451
+ 2023-02-01,"Intel",28.0315551757812,63330600
1452
+ 2023-03-01,"Intel",24.7227725982666,47823400
1453
+ 2023-04-01,"Intel",32.1015434265137,57038300
1454
+ 2023-05-01,"Intel",29.5736274719238,36918500
1455
+ 2023-06-01,"Intel",30.5081539154053,52667400
1456
+ 2023-07-01,"Intel",32.948413848877,15753000
1457
+ 2023-08-01,"Intel",35.0848655700684,24702200
1458
+ 2023-09-01,"Intel",36.0077667236328,43808500
1459
+ 2023-10-01,"Intel",34.8766822814941,26086200
1460
+ 2023-11-01,"Intel",36.6765823364258,41710700
1461
+ 2023-12-01,"Intel",43.1619415283203,43928400
1462
+ 2024-01-01,"Intel",47.1682815551758,45905700
1463
+ 2024-02-01,"Intel",42.7869644165039,38819900
1464
+ 2024-03-01,"Intel",43.3676300048828,41426100
1465
+ 2024-04-01,"Intel",44.0604019165039,31712600
1466
+ 2024-05-01,"Intel",30.0564785003662,60654800
1467
+ 2024-06-01,"Intel",30.099063873291,35544900
1468
+ 2024-07-01,"Intel",30.6455974578857,32401800
1469
+ 2024-08-01,"Intel",28.8668785095215,107672500
1470
+ 2024-09-01,"Intel",20.1000003814697,115305500
1471
+ 2024-10-01,"Intel",22.6900005340576,86344400
1472
+ 2024-11-01,"Intel",23.2000007629395,173471100
1473
+ 2024-12-01,"Intel",23.9300003051758,150497900
1474
+ 2025-01-01,"Intel",20.2199993133545,46438500
1475
+ 2025-02-01,"Intel",19.3799991607666,77523100
1476
+ 2025-03-01,"Intel",22.7399997711182,141348700
1477
+ 2025-04-01,"Intel",22.0499992370605,64060400
1478
+ 2025-05-01,"Intel",19.9799995422363,72607500
1479
+ 2025-06-01,"Intel",19.7399997711182,67885500
1480
+ 2025-07-01,"Intel",22.8500003814697,79094900
1481
+ 2025-08-01,"Intel",19.3099994659424,86496100
1482
+ 2025-09-01,"Intel",24.2099990844727,57661800
1483
+ 2025-10-01,"Intel",35.939998626709,162649700
1484
+ 2025-11-01,"Intel",39.5,61267500
1485
+ 2025-12-01,"Intel",40.0099983215332,74534900
1486
+ 2026-01-01,"Intel",39.3800010681152,95396400
1487
+ 2026-02-01,"Intel",48.810001373291,101414600
1488
+ 2026-03-01,"Intel",45.5,60705100
1489
+ 2026-04-01,"Intel",48.0299987792969,129598500