Ticker
string | Date
timestamp[ns] | Close
float64 | High
float64 | Low
float64 | Open
float64 | Volume
int64 | SMA10
float64 | SMA20
float64 | SMA25
float64 | SMA50
float64 | SMA75
float64 | SMA100
float64 | SMA200
float64 | EMA9
float64 | EMA10
float64 | EMA12
float64 | EMA21
float64 | EMA25
float64 | EMA50
float64 | EMA75
float64 | EMA100
float64 | EMA200
float64 | WMA10
float64 | WMA20
float64 | WMA25
float64 | WMA50
float64 | WMA75
float64 | WMA100
float64 | WMA200
float64 | HMA9
float64 | HMA10
float64 | HMA14
float64 | HMA25
float64 | HMA50
float64 | HMA75
float64 | HMA100
float64 | HMA200
float64 | MACD
float64 | MACD_Signal
float64 | ADX
float64 | +DI
float64 | -DI
float64 | Tenkan_Sen
float64 | Kijun_Sen
float64 | Senkou_Span_A
float64 | Senkou_Span_B
float64 | RSI
float64 | Lowest_Low
float64 | Highest_High
float64 | Stoch_K
float64 | Stoch_D
float64 | CCI
float64 | WilliamsR
float64 | OBV
float64 | CMF
float64 | A/D Line
int64 | VWAP
float64 | Bollinger_Mid
float64 | Bollinger_Std
float64 | Bollinger_High
float64 | Bollinger_Low
float64 | ATR
float64 | EMA_Mid
float64 | Keltner_Upper
float64 | Keltner_Lower
float64 | Donchian_High
float64 | Donchian_Low
float64 | Donchian_Mid
float64 | Pivot Point
float64 | S1
float64 | S2
float64 | R1
float64 | R2
float64 | Fib_23
float64 | Fib_38
float64 | Fib_50
float64 | Fib_61
float64 | Fib_78
float64 | Support
float64 | Resistance
float64 | Declining Stocks
int64 | McClellan Oscillator
float64 | Call Volume
int64 | Put Volume
int64 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
AMD
| 2016-10-05T00:00:00
| 6.78
| 7.01
| 6.7
| 6.97
| 31,235,600
| 6.665
| 6.3595
| 6.5452
| 6.7498
| 6.266267
| 5.784
| 4.19765
| 6.715494
| 6.697047
| 6.668948
| 6.625945
| 6.617545
| 6.437273
| 6.116693
| 5.778874
| 4.76243
| 6.764727
| 6.541667
| 6.516585
| 6.6932
| 6.579063
| 6.329665
| 5.177453
| 7.019667
| 6.998889
| 6.986357
| 6.792248
| 6.270429
| 6.712819
| 7.098526
| 7.406604
| 0.054068
| -0.022705
| 19.787156
| 27.407729
| 20.338105
| 6.72
| 6.65
| 7.1325
| 6.23
| 73.750016
| 5.97
| 7.15
| 68.644086
| 79.78611
| 49.390685
| -31.355914
| 574,018,800
| -0.180769
| 10
| 3.83695
| 6.3595
| 0.370113
| 7.099727
| 5.619273
| 0.24
| 6.627901
| 7.107901
| 6.147901
| 7.15
| 5.66
| 6.405
| 6.983333
| 6.876666
| 6.783333
| 7.076667
| 7.183334
| 6.79836
| 6.58082
| 6.405
| 6.22918
| 5.97886
| 5.66
| 7.15
| 1
| 0.145087
| 0
| 31,235,600
|
AMD
| 2016-10-06T00:00:00
| 6.96
| 6.98
| 6.63
| 6.72
| 27,059,700
| 6.724
| 6.396
| 6.5276
| 6.752
| 6.2864
| 5.8157
| 4.2198
| 6.764395
| 6.744857
| 6.713726
| 6.656314
| 6.643888
| 6.457773
| 6.138885
| 5.802263
| 4.784296
| 6.818364
| 6.598857
| 6.548492
| 6.701443
| 6.597319
| 6.352952
| 5.204939
| 6.994815
| 7.001646
| 7.016587
| 6.890793
| 6.308008
| 6.703725
| 7.08464
| 7.423343
| 0.073281
| -0.003507
| 19.116819
| 25.024451
| 20.308697
| 6.72
| 6.65
| 7.22
| 6.325
| 76.00001
| 6.08
| 7.15
| 82.242988
| 78.629017
| 51.122708
| -17.757012
| 601,078,500
| -0.10201
| 11
| 3.84288
| 6.396
| 0.392018
| 7.180035
| 5.611965
| 0.247143
| 6.659529
| 7.153815
| 6.165243
| 7.15
| 5.66
| 6.405
| 6.83
| 6.65
| 6.52
| 6.96
| 7.140001
| 6.79836
| 6.58082
| 6.405
| 6.22918
| 5.97886
| 5.66
| 7.15
| 0
| 0.167158
| 27,059,700
| 0
|
AMD
| 2016-10-07T00:00:00
| 6.75
| 6.96
| 6.62
| 6.92
| 33,059,000
| 6.744
| 6.4385
| 6.5036
| 6.7506
| 6.309467
| 5.8453
| 4.2397
| 6.761516
| 6.745792
| 6.719306
| 6.664831
| 6.65205
| 6.469232
| 6.154967
| 5.82103
| 4.803856
| 6.823091
| 6.632571
| 6.5656
| 6.701365
| 6.609519
| 6.371453
| 5.230115
| 6.909074
| 6.940657
| 6.995976
| 6.954521
| 6.347475
| 6.69399
| 7.070594
| 7.439722
| 0.070746
| 0.011343
| 18.448093
| 22.937802
| 18.860522
| 6.72
| 6.65
| 7.3375
| 6.325
| 65.945955
| 6.12
| 7.15
| 61.165047
| 70.68404
| 40.740076
| -38.834953
| 568,019,500
| 0.028778
| 10
| 3.849608
| 6.4385
| 0.381345
| 7.20119
| 5.67581
| 0.255
| 6.668146
| 7.178146
| 6.158145
| 7.15
| 5.66
| 6.405
| 6.856667
| 6.733333
| 6.506667
| 7.083333
| 7.206667
| 6.79836
| 6.58082
| 6.405
| 6.22918
| 5.97886
| 5.66
| 7.15
| 1
| 0.085192
| 0
| 33,059,000
|
AMD
| 2016-10-10T00:00:00
| 6.84
| 6.94
| 6.8
| 6.82
| 13,800,500
| 6.796
| 6.4835
| 6.4768
| 6.7502
| 6.3312
| 5.8753
| 4.25975
| 6.777213
| 6.762921
| 6.737875
| 6.680755
| 6.666508
| 6.483772
| 6.172994
| 5.841208
| 4.824116
| 6.840545
| 6.67081
| 6.591477
| 6.704871
| 6.623481
| 6.39115
| 5.255989
| 6.848667
| 6.882525
| 6.962913
| 6.995955
| 6.39044
| 6.684825
| 7.057406
| 7.455925
| 0.075134
| 0.024101
| 17.827132
| 21.841749
| 17.959297
| 6.815
| 6.65
| 7.2975
| 6.325
| 67.357521
| 6.14
| 7.15
| 69.306943
| 70.904993
| 48.718997
| -30.693057
| 581,820,000
| 0.009228
| 11
| 3.852494
| 6.4835
| 0.372421
| 7.228343
| 5.738657
| 0.257143
| 6.684513
| 7.198799
| 6.170227
| 7.15
| 5.66
| 6.405
| 6.776667
| 6.593333
| 6.436666
| 6.933333
| 7.116667
| 6.79836
| 6.58082
| 6.405
| 6.22918
| 5.97886
| 5.66
| 7.15
| 0
| 0.114686
| 13,800,500
| 0
|
AMD
| 2016-10-11T00:00:00
| 6.5
| 6.84
| 6.38
| 6.8
| 32,510,800
| 6.792
| 6.5215
| 6.4432
| 6.7474
| 6.3528
| 5.9026
| 4.27765
| 6.72177
| 6.715117
| 6.701278
| 6.664323
| 6.6537
| 6.484409
| 6.1816
| 5.854253
| 4.840791
| 6.786727
| 6.672381
| 6.593262
| 6.695059
| 6.627923
| 6.403521
| 5.27828
| 6.715963
| 6.755273
| 6.85731
| 6.992922
| 6.426402
| 6.669681
| 7.041117
| 7.470418
| 0.050593
| 0.0294
| 17.599559
| 19.422039
| 26.084735
| 6.765
| 6.63
| 7.26
| 6.325
| 54.883723
| 6.29
| 7.15
| 24.418605
| 51.630199
| 7.632856
| -75.581395
| 549,309,200
| 0.019483
| 10
| 3.8585
| 6.5215
| 0.328782
| 7.179064
| 5.863936
| 0.277143
| 6.66694
| 7.221226
| 6.112654
| 7.15
| 5.75
| 6.45
| 6.86
| 6.78
| 6.72
| 6.92
| 7
| 6.8196
| 6.6152
| 6.45
| 6.2848
| 6.0496
| 5.75
| 7.15
| 1
| 0.039329
| 0
| 32,510,800
|
AMD
| 2016-10-12T00:00:00
| 6.62
| 6.77
| 6.42
| 6.64
| 33,592,700
| 6.795
| 6.5505
| 6.4344
| 6.7546
| 6.378133
| 5.9301
| 4.29575
| 6.701416
| 6.697823
| 6.688774
| 6.660293
| 6.651107
| 6.489726
| 6.193137
| 5.869416
| 4.858495
| 6.755455
| 6.681762
| 6.606862
| 6.690063
| 6.634954
| 6.417727
| 5.301587
| 6.606407
| 6.652606
| 6.750405
| 6.967645
| 6.460713
| 6.651462
| 7.023256
| 7.483625
| 0.040361
| 0.031592
| 17.388241
| 17.805709
| 23.913927
| 6.765
| 6.405
| 7.26
| 6.325
| 55.707764
| 6.29
| 7.15
| 38.372078
| 44.032542
| 8.219419
| -61.627922
| 582,901,900
| -0.043138
| 11
| 3.864959
| 6.5505
| 0.309064
| 7.168629
| 5.932371
| 0.291429
| 6.66247
| 7.245327
| 6.079612
| 7.15
| 5.95
| 6.55
| 6.573333
| 6.306667
| 6.113333
| 6.766667
| 7.033333
| 6.8668
| 6.6916
| 6.55
| 6.4084
| 6.2068
| 5.95
| 7.15
| 0
| 0.074703
| 0
| 33,592,700
|
AMD
| 2016-10-13T00:00:00
| 6.49
| 6.54
| 6.24
| 6.5
| 30,401,700
| 6.777
| 6.574
| 6.4448
| 6.7584
| 6.3964
| 5.9546
| 4.3132
| 6.659133
| 6.660037
| 6.658193
| 6.644812
| 6.638715
| 6.489737
| 6.200949
| 5.881705
| 4.874729
| 6.7
| 6.676
| 6.611138
| 6.679686
| 6.637898
| 6.428814
| 5.32342
| 6.504741
| 6.545949
| 6.636
| 6.91438
| 6.490368
| 6.629225
| 7.002438
| 7.494972
| 0.021515
| 0.029577
| 17.798606
| 16.226763
| 25.993793
| 6.695
| 6.405
| 7.1825
| 6.325
| 48.598121
| 6.24
| 7.15
| 27.472518
| 30.087734
| -27.179785
| -72.527482
| 552,500,200
| 0.020376
| 10
| 3.870503
| 6.574
| 0.283408
| 7.140816
| 6.007184
| 0.294286
| 6.646044
| 7.234615
| 6.057472
| 7.15
| 5.97
| 6.56
| 6.603333
| 6.436667
| 6.253333
| 6.786667
| 6.953333
| 6.87152
| 6.69924
| 6.56
| 6.42076
| 6.22252
| 5.97
| 7.15
| 1
| 0.004573
| 0
| 30,401,700
|
AMD
| 2016-10-14T00:00:00
| 6.75
| 7.12
| 6.74
| 6.92
| 66,934,400
| 6.761
| 6.609
| 6.4788
| 6.764
| 6.418
| 5.9801
| 4.33205
| 6.677306
| 6.676394
| 6.672318
| 6.654375
| 6.647275
| 6.499943
| 6.215398
| 5.898899
| 4.893388
| 6.695091
| 6.692762
| 6.634615
| 6.679357
| 6.647204
| 6.444564
| 5.347667
| 6.519704
| 6.538323
| 6.591429
| 6.864987
| 6.52351
| 6.609161
| 6.981676
| 7.505528
| 0.027245
| 0.02911
| 17.132059
| 26.592466
| 22.440844
| 6.68
| 6.405
| 7.025
| 6.325
| 59.907832
| 6.24
| 7.15
| 56.043961
| 40.629519
| 51.764367
| -43.956039
| 619,434,600
| -0.047335
| 11
| 3.88383
| 6.609
| 0.257312
| 7.123624
| 6.094376
| 0.322143
| 6.655944
| 7.30023
| 6.011659
| 7.15
| 6.08
| 6.615
| 6.423333
| 6.306666
| 6.123333
| 6.606667
| 6.723333
| 6.89748
| 6.74126
| 6.615
| 6.48874
| 6.30898
| 6.08
| 7.15
| 0
| 0.04459
| 0
| 66,934,400
|
AMD
| 2016-10-17T00:00:00
| 6.67
| 6.97
| 6.64
| 6.92
| 24,261,500
| 6.733
| 6.6345
| 6.508
| 6.7652
| 6.4384
| 6.005
| 4.35105
| 6.675845
| 6.675231
| 6.671961
| 6.655795
| 6.649023
| 6.506612
| 6.227361
| 5.914168
| 4.911066
| 6.678545
| 6.698571
| 6.649323
| 6.675671
| 6.653835
| 6.458226
| 5.37093
| 6.581815
| 6.564808
| 6.574706
| 6.815173
| 6.556002
| 6.590766
| 6.960285
| 7.514877
| 0.025042
| 0.028297
| 16.160731
| 24.688855
| 23.003654
| 6.68
| 6.405
| 6.8725
| 6.41
| 53.201974
| 6.24
| 7.15
| 47.252764
| 43.589748
| 26.227808
| -52.747236
| 595,173,100
| -0.066501
| 10
| 3.888497
| 6.6345
| 0.234756
| 7.104011
| 6.164989
| 0.325
| 6.657283
| 7.307283
| 6.007283
| 7.15
| 6.12
| 6.635
| 6.87
| 6.62
| 6.49
| 7
| 7.25
| 6.90692
| 6.75654
| 6.635
| 6.51346
| 6.34042
| 6.12
| 7.15
| 1
| -0.021419
| 0
| 24,261,500
|
AMD
| 2016-10-18T00:00:00
| 6.73
| 6.89
| 6.69
| 6.76
| 25,314,800
| 6.709
| 6.6625
| 6.5476
| 6.7662
| 6.460533
| 6.0288
| 4.37085
| 6.686676
| 6.685189
| 6.68089
| 6.662541
| 6.655252
| 6.515372
| 6.240588
| 5.930324
| 4.929165
| 6.678
| 6.707667
| 6.6664
| 6.67429
| 6.661509
| 6.472582
| 5.394601
| 6.663222
| 6.631636
| 6.59377
| 6.774464
| 6.589255
| 6.575541
| 6.939224
| 7.523241
| 0.027817
| 0.028201
| 15.258784
| 23.482019
| 21.879194
| 6.68
| 6.405
| 6.795
| 6.41
| 53.43137
| 6.24
| 7.15
| 53.846162
| 52.380962
| 24.146883
| -46.153838
| 620,487,900
| -0.073303
| 11
| 3.893454
| 6.6625
| 0.208349
| 7.079197
| 6.245803
| 0.328571
| 6.664209
| 7.321351
| 6.007066
| 7.15
| 6.14
| 6.645
| 6.76
| 6.55
| 6.43
| 6.88
| 7.09
| 6.91164
| 6.76418
| 6.645
| 6.52582
| 6.35614
| 6.14
| 7.15
| 0
| 0.022251
| 0
| 25,314,800
|
AMD
| 2016-10-19T00:00:00
| 6.77
| 6.8
| 6.57
| 6.7
| 29,420,200
| 6.708
| 6.6865
| 6.5768
| 6.7696
| 6.484667
| 6.0505
| 4.39095
| 6.703341
| 6.700609
| 6.694599
| 6.67231
| 6.664079
| 6.525358
| 6.25452
| 5.946951
| 4.947481
| 6.689091
| 6.717905
| 6.683508
| 6.674439
| 6.669653
| 6.487259
| 5.418473
| 6.737778
| 6.699253
| 6.632349
| 6.745406
| 6.622858
| 6.564834
| 6.919166
| 7.530768
| 0.032865
| 0.029133
| 14.356733
| 22.257104
| 23.459484
| 6.68
| 6.45
| 6.74
| 6.41
| 52.499998
| 6.24
| 7.15
| 58.241761
| 53.113562
| 5.397786
| -41.758239
| 649,908,100
| -0.074578
| 12
| 3.899274
| 6.6865
| 0.190021
| 7.066543
| 6.306457
| 0.331429
| 6.674284
| 7.337141
| 6.011427
| 7.15
| 6.24
| 6.695
| 6.77
| 6.65
| 6.57
| 6.85
| 6.97
| 6.93524
| 6.80238
| 6.695
| 6.58762
| 6.43474
| 6.24
| 7.15
| 0
| 0.059477
| 29,420,200
| 0
|
AMD
| 2016-10-20T00:00:00
| 6.96
| 6.98
| 6.77
| 6.81
| 64,607,500
| 6.708
| 6.716
| 6.6144
| 6.779
| 6.510267
| 6.0744
| 4.4132
| 6.754673
| 6.747771
| 6.73543
| 6.698464
| 6.686842
| 6.542403
| 6.273085
| 5.967011
| 4.967506
| 6.734909
| 6.743952
| 6.712985
| 6.681906
| 6.682161
| 6.505269
| 5.444036
| 6.838741
| 6.805404
| 6.721873
| 6.742453
| 6.661672
| 6.562129
| 6.902097
| 7.538219
| 0.051602
| 0.033627
| 13.786515
| 25.353124
| 22.314915
| 6.68
| 6.55
| 6.74
| 6.41
| 51.282056
| 6.24
| 7.15
| 79.12088
| 63.736268
| 49.784499
| -20.87912
| 714,515,600
| 0.017771
| 13
| 3.912813
| 6.716
| 0.184002
| 7.084005
| 6.347996
| 0.32
| 6.701495
| 7.341495
| 6.061495
| 7.15
| 6.24
| 6.695
| 6.713333
| 6.626667
| 6.483333
| 6.856667
| 6.943333
| 6.93524
| 6.80238
| 6.695
| 6.58762
| 6.43474
| 6.24
| 7.15
| 0
| 0.091008
| 64,607,500
| 0
|
AMD
| 2016-10-21T00:00:00
| 6.52
| 6.65
| 6.37
| 6.5
| 64,243,500
| 6.685
| 6.7145
| 6.6332
| 6.7778
| 6.530267
| 6.0953
| 4.4344
| 6.707738
| 6.706358
| 6.702287
| 6.68224
| 6.674008
| 6.541524
| 6.279583
| 5.977961
| 4.982954
| 6.700727
| 6.725286
| 6.705723
| 6.671749
| 6.682418
| 6.514093
| 5.464999
| 6.807111
| 6.794929
| 6.742651
| 6.724419
| 6.690373
| 6.559405
| 6.88321
| 7.543867
| 0.030594
| 0.033021
| 13.664938
| 22.091942
| 28.165242
| 6.68
| 6.56
| 6.74
| 6.41
| 40.851067
| 6.24
| 7.12
| 31.818202
| 56.393614
| -54.986938
| -68.181798
| 650,272,100
| -0.011707
| 12
| 3.924231
| 6.7145
| 0.185543
| 7.085585
| 6.343415
| 0.342143
| 6.68421
| 7.368496
| 5.999924
| 7.15
| 6.24
| 6.695
| 6.903333
| 6.826667
| 6.693333
| 7.036667
| 7.113333
| 6.93524
| 6.80238
| 6.695
| 6.58762
| 6.43474
| 6.24
| 7.15
| 1
| 0.017513
| 64,243,500
| 0
|
AMD
| 2016-10-24T00:00:00
| 7.01
| 7.01
| 6.54
| 6.57
| 52,998,400
| 6.702
| 6.749
| 6.6672
| 6.7834
| 6.555733
| 6.123
| 4.45875
| 6.768191
| 6.761566
| 6.749628
| 6.712036
| 6.699854
| 6.559896
| 6.298805
| 5.998398
| 5.003124
| 6.759818
| 6.753429
| 6.734708
| 6.680855
| 6.695042
| 6.532206
| 5.490627
| 6.842445
| 6.836475
| 6.802818
| 6.734012
| 6.723574
| 6.565294
| 6.868011
| 7.549808
| 0.052875
| 0.036991
| 12.97832
| 27.39287
| 25.259259
| 6.68
| 6.615
| 6.73
| 6.41
| 50.709228
| 6.24
| 7.12
| 87.500041
| 66.146374
| 30.019474
| -12.499959
| 703,270,500
| 0.099888
| 13
| 3.935339
| 6.749
| 0.171982
| 7.092965
| 6.405035
| 0.362857
| 6.715237
| 7.440952
| 5.989523
| 7.15
| 6.24
| 6.695
| 6.513333
| 6.376667
| 6.233333
| 6.656667
| 6.793334
| 6.93524
| 6.80238
| 6.695
| 6.58762
| 6.43474
| 6.24
| 7.15
| 0
| 0.054586
| 52,998,400
| 0
|
AMD
| 2016-10-25T00:00:00
| 7.5
| 7.5
| 6.87
| 6.9
| 78,862,000
| 6.802
| 6.797
| 6.7204
| 6.7944
| 6.588933
| 6.1564
| 4.48455
| 6.914552
| 6.895827
| 6.865069
| 6.783669
| 6.761403
| 6.596762
| 6.330415
| 6.028133
| 5.027968
| 6.904909
| 6.824952
| 6.798769
| 6.708957
| 6.719891
| 6.559473
| 5.520888
| 7.057852
| 7.017707
| 6.963056
| 6.802267
| 6.772996
| 6.58725
| 6.861511
| 7.55797
| 0.108817
| 0.051357
| 13.535006
| 33.69106
| 22.10181
| 6.87
| 6.81
| 6.5975
| 6.41
| 61.538457
| 6.24
| 7.5
| 100
| 73.106081
| 125.8088
| -0
| 782,132,500
| 0.167672
| 14
| 3.954332
| 6.797
| 0.233534
| 7.264067
| 6.329933
| 0.385714
| 6.789977
| 7.561405
| 6.018548
| 7.5
| 6.24
| 6.87
| 6.853333
| 6.696667
| 6.383333
| 7.166667
| 7.323334
| 7.20264
| 7.01868
| 6.87
| 6.72132
| 6.50964
| 6.24
| 7.5
| 0
| 0.086011
| 78,862,000
| 0
|
AMD
| 2016-10-26T00:00:00
| 7.29
| 7.48
| 7.26
| 7.4
| 47,619,300
| 6.869
| 6.832
| 6.7604
| 6.8046
| 6.6176
| 6.1846
| 4.50905
| 6.989642
| 6.967495
| 6.930443
| 6.829699
| 6.802065
| 6.623948
| 6.355667
| 6.05312
| 5.050476
| 6.993636
| 6.871905
| 6.842585
| 6.728392
| 6.73834
| 6.581921
| 5.548803
| 7.282963
| 7.214909
| 7.139524
| 6.894332
| 6.828799
| 6.618838
| 6.860327
| 7.567289
| 0.134654
| 0.068016
| 14.051928
| 32.047575
| 21.023661
| 6.935
| 6.82
| 6.4925
| 6.41
| 55.238093
| 6.24
| 7.5
| 83.333333
| 90.277791
| 119.963559
| -16.666667
| 734,513,200
| 0.10929
| 13
| 3.965029
| 6.832
| 0.252557
| 7.337115
| 6.326885
| 0.377857
| 6.837598
| 7.593312
| 6.081884
| 7.5
| 6.24
| 6.87
| 7.29
| 7.08
| 6.66
| 7.71
| 7.92
| 7.20264
| 7.01868
| 6.87
| 6.72132
| 6.50964
| 6.24
| 7.5
| 1
| 0.012449
| 0
| 47,619,300
|
AMD
| 2016-10-27T00:00:00
| 7.11
| 7.46
| 7.1
| 7.44
| 37,804,200
| 6.931
| 6.854
| 6.79
| 6.8132
| 6.644533
| 6.2106
| 4.53335
| 7.013714
| 6.993405
| 6.958068
| 6.855181
| 6.825752
| 6.643009
| 6.375518
| 6.074048
| 5.070969
| 7.037455
| 6.898381
| 6.869477
| 6.740369
| 6.751298
| 6.600246
| 5.574683
| 7.38737
| 7.310354
| 7.245
| 6.985252
| 6.883132
| 6.655472
| 6.861759
| 7.576958
| 0.139003
| 0.082214
| 13.997891
| 29.706681
| 22.734422
| 6.935
| 6.87
| 6.41
| 6.5
| 55.769232
| 6.24
| 7.5
| 69.047635
| 84.12699
| 83.310024
| -30.952365
| 696,709,000
| 0.049342
| 12
| 3.973016
| 6.854
| 0.256831
| 7.367662
| 6.340338
| 0.379286
| 6.863541
| 7.622112
| 6.10497
| 7.5
| 6.24
| 6.87
| 7.343333
| 7.206667
| 7.123334
| 7.426667
| 7.563333
| 7.20264
| 7.01868
| 6.87
| 6.72132
| 6.50964
| 6.24
| 7.5
| 1
| -0.050509
| 0
| 37,804,200
|
AMD
| 2016-10-28T00:00:00
| 7.2
| 7.53
| 7.02
| 7.1
| 77,261,300
| 6.976
| 6.8685
| 6.816
| 6.8164
| 6.6716
| 6.238
| 4.5583
| 7.050971
| 7.030967
| 6.995288
| 6.886528
| 6.85454
| 6.664852
| 6.397215
| 6.096344
| 5.092153
| 7.086364
| 6.931333
| 6.901015
| 6.755537
| 6.765916
| 6.619838
| 5.601217
| 7.36963
| 7.344061
| 7.298786
| 7.075921
| 6.937297
| 6.697572
| 6.866054
| 7.587237
| 0.148006
| 0.095372
| 13.68666
| 26.728114
| 22.027731
| 6.95
| 6.885
| 6.44
| 6.505
| 55.769225
| 6.24
| 7.53
| 74.418582
| 75.59985
| 86.367922
| -25.581418
| 773,970,300
| 0.006596
| 13
| 3.989677
| 6.8685
| 0.268098
| 7.404696
| 6.332304
| 0.402143
| 6.895585
| 7.699871
| 6.091299
| 7.53
| 6.24
| 6.885
| 7.223333
| 6.986667
| 6.863333
| 7.346667
| 7.583333
| 7.22556
| 7.03722
| 6.885
| 6.73278
| 6.51606
| 6.24
| 7.53
| 0
| -0.004085
| 77,261,300
| 0
|
AMD
| 2016-10-31T00:00:00
| 7.23
| 7.46
| 7.2
| 7.24
| 42,345,900
| 7.032
| 6.8825
| 6.8524
| 6.8086
| 6.699467
| 6.2651
| 4.5843
| 7.086777
| 7.067155
| 7.031397
| 6.917753
| 6.883422
| 6.687015
| 6.41913
| 6.118793
| 5.113425
| 7.132545
| 6.965762
| 6.932862
| 6.771757
| 6.780611
| 6.639481
| 5.627801
| 7.303074
| 7.331364
| 7.329667
| 7.155729
| 6.99069
| 6.744103
| 6.873092
| 7.598141
| 0.155766
| 0.107451
| 13.397659
| 25.333554
| 20.878417
| 6.95
| 6.885
| 6.4925
| 6.52
| 62.989324
| 6.24
| 7.53
| 76.744179
| 73.403466
| 96.492745
| -23.255821
| 816,316,200
| -0.016761
| 14
| 3.998821
| 6.8825
| 0.27964
| 7.441781
| 6.323219
| 0.387857
| 6.927434
| 7.703148
| 6.151719
| 7.53
| 6.24
| 6.885
| 7.25
| 6.97
| 6.74
| 7.48
| 7.76
| 7.22556
| 7.03722
| 6.885
| 6.73278
| 6.51606
| 6.24
| 7.53
| 0
| 0.035628
| 0
| 42,345,900
|
AMD
| 2016-11-01T00:00:00
| 7.09
| 7.43
| 6.92
| 7.32
| 39,906,900
| 7.068
| 6.8885
| 6.8744
| 6.7988
| 6.720533
| 6.2928
| 4.61
| 7.087421
| 7.071309
| 7.040413
| 6.933412
| 6.899312
| 6.702818
| 6.436785
| 6.138025
| 5.133093
| 7.143091
| 6.985524
| 6.951138
| 6.782792
| 6.790888
| 6.655816
| 5.652733
| 7.215
| 7.258323
| 7.324833
| 7.208364
| 7.037966
| 6.790753
| 6.880975
| 7.608912
| 0.148903
| 0.115741
| 12.658812
| 22.818554
| 24.256117
| 6.95
| 6.885
| 6.515
| 6.53
| 58.303892
| 6.24
| 7.53
| 65.89148
| 72.351414
| 63.412748
| -34.10852
| 776,409,300
| -0.026033
| 13
| 4.00702
| 6.8885
| 0.282885
| 7.45427
| 6.32273
| 0.399286
| 6.942916
| 7.741488
| 6.144345
| 7.53
| 6.24
| 6.885
| 7.296667
| 7.133333
| 7.036666
| 7.393333
| 7.556667
| 7.22556
| 7.03722
| 6.885
| 6.73278
| 6.51606
| 6.24
| 7.53
| 1
| -0.030596
| 0
| 39,906,900
|
AMD
| 2016-11-02T00:00:00
| 6.76
| 7.06
| 6.67
| 7.03
| 33,852,200
| 7.067
| 6.8875
| 6.8812
| 6.7806
| 6.738533
| 6.3164
| 4.6348
| 7.021937
| 7.014707
| 6.997273
| 6.917647
| 6.888596
| 6.70506
| 6.44529
| 6.150341
| 5.149281
| 7.087091
| 6.973286
| 6.942338
| 6.781271
| 6.791926
| 6.665067
| 5.674126
| 7.043815
| 7.095556
| 7.217445
| 7.216808
| 7.067659
| 6.830587
| 6.886009
| 7.618106
| 0.115504
| 0.115694
| 12.666436
| 20.972063
| 27.109999
| 6.95
| 6.885
| 6.5525
| 6.55
| 54.455453
| 6.37
| 7.53
| 33.62071
| 58.752123
| -16.957899
| -66.37929
| 742,557,100
| -0.029593
| 12
| 4.0132
| 6.8875
| 0.283324
| 7.454148
| 6.320852
| 0.402143
| 6.925496
| 7.729782
| 6.12121
| 7.53
| 6.24
| 6.885
| 7.146667
| 6.863334
| 6.636667
| 7.373333
| 7.656666
| 7.22556
| 7.03722
| 6.885
| 6.73278
| 6.51606
| 6.24
| 7.53
| 1
| -0.087064
| 0
| 33,852,200
|
AMD
| 2016-11-03T00:00:00
| 6.7
| 6.79
| 6.56
| 6.78
| 33,673,600
| 7.041
| 6.8745
| 6.8824
| 6.766
| 6.755733
| 6.3395
| 4.65785
| 6.95755
| 6.957488
| 6.951538
| 6.897861
| 6.874089
| 6.704862
| 6.451993
| 6.161226
| 5.164711
| 7.020364
| 6.955429
| 6.9284
| 6.77811
| 6.790912
| 6.672663
| 5.694676
| 6.833963
| 6.906051
| 7.046246
| 7.187865
| 7.079928
| 6.86153
| 6.887859
| 7.625427
| 0.083234
| 0.109202
| 12.955888
| 20.016813
| 28.053592
| 7.035
| 6.885
| 6.52
| 6.55
| 49.116604
| 6.37
| 7.53
| 28.448261
| 42.653484
| -57.211382
| -71.551739
| 708,883,500
| -0.048667
| 11
| 4.019186
| 6.8745
| 0.285776
| 7.446053
| 6.302947
| 0.373571
| 6.90402
| 7.651163
| 6.156877
| 7.53
| 6.24
| 6.885
| 6.83
| 6.6
| 6.44
| 6.99
| 7.22
| 7.22556
| 7.03722
| 6.885
| 6.73278
| 6.51606
| 6.24
| 7.53
| 1
| -0.134909
| 0
| 33,673,600
|
AMD
| 2016-11-04T00:00:00
| 6.56
| 6.72
| 6.46
| 6.69
| 32,215,700
| 7.045
| 6.865
| 6.8684
| 6.7478
| 6.7736
| 6.3609
| 4.68055
| 6.87804
| 6.885217
| 6.891302
| 6.867146
| 6.849928
| 6.699181
| 6.454836
| 6.169122
| 5.178594
| 6.932909
| 6.925476
| 6.9036
| 6.770031
| 6.785761
| 6.67703
| 5.713602
| 6.618815
| 6.704909
| 6.850984
| 7.120775
| 7.075027
| 6.881359
| 6.885524
| 7.630348
| 0.045835
| 0.096528
| 13.477374
| 18.965183
| 28.600398
| 6.995
| 6.885
| 6.5675
| 6.55
| 48.096883
| 6.37
| 7.53
| 16.379311
| 26.149427
| -84.703296
| -83.620689
| 676,667,800
| -0.048315
| 10
| 4.02459
| 6.865
| 0.293195
| 7.45139
| 6.27861
| 0.368571
| 6.871256
| 7.608399
| 6.134113
| 7.53
| 6.24
| 6.885
| 6.683333
| 6.576667
| 6.453333
| 6.806667
| 6.913333
| 7.22556
| 7.03722
| 6.885
| 6.73278
| 6.51606
| 6.24
| 7.53
| 1
| -0.175142
| 0
| 32,215,700
|
AMD
| 2016-11-07T00:00:00
| 6.96
| 6.99
| 6.76
| 6.79
| 36,999,200
| 7.04
| 6.871
| 6.8688
| 6.7336
| 6.788533
| 6.383
| 4.70475
| 6.894432
| 6.898814
| 6.901871
| 6.875588
| 6.858395
| 6.709409
| 6.468129
| 6.184783
| 5.19632
| 6.917455
| 6.934524
| 6.910646
| 6.778353
| 6.790667
| 6.688893
| 5.736284
| 6.597259
| 6.644687
| 6.756119
| 7.060056
| 7.068698
| 6.899101
| 6.883446
| 7.634504
| 0.04792
| 0.086807
| 13.017225
| 22.715151
| 26.153181
| 6.995
| 6.885
| 6.655
| 6.55
| 53.560372
| 6.37
| 7.53
| 50.862068
| 31.896547
| 8.356044
| -49.137932
| 713,667,000
| -0.009457
| 11
| 4.031743
| 6.871
| 0.293883
| 7.458767
| 6.283233
| 0.383571
| 6.879708
| 7.646851
| 6.112565
| 7.53
| 6.24
| 6.885
| 6.58
| 6.44
| 6.32
| 6.7
| 6.84
| 7.22556
| 7.03722
| 6.885
| 6.73278
| 6.51606
| 6.24
| 7.53
| 0
| -0.108666
| 36,999,200
| 0
|
AMD
| 2016-11-08T00:00:00
| 7
| 7.18
| 6.75
| 6.85
| 37,728,500
| 6.99
| 6.896
| 6.87
| 6.7218
| 6.792533
| 6.4004
| 4.7294
| 6.915545
| 6.917212
| 6.916968
| 6.886898
| 6.869288
| 6.720805
| 6.482126
| 6.200926
| 5.214267
| 6.910182
| 6.94681
| 6.920738
| 6.7888
| 6.796232
| 6.701111
| 5.759122
| 6.71937
| 6.70205
| 6.741849
| 7.014269
| 7.063219
| 6.915887
| 6.88225
| 7.638007
| 0.052198
| 0.079885
| 12.172914
| 24.526718
| 23.946558
| 6.995
| 6.885
| 6.6875
| 6.55
| 53.560372
| 6.37
| 7.53
| 54.31034
| 40.517239
| 24.751502
| -45.68966
| 751,395,500
| 0.014969
| 12
| 4.039101
| 6.896
| 0.281675
| 7.459351
| 6.332649
| 0.397857
| 6.891164
| 7.686879
| 6.09545
| 7.53
| 6.24
| 6.885
| 6.903333
| 6.816667
| 6.673334
| 7.046666
| 7.133333
| 7.22556
| 7.03722
| 6.885
| 6.73278
| 6.51606
| 6.24
| 7.53
| 0
| -0.051285
| 37,728,500
| 0
|
AMD
| 2016-11-09T00:00:00
| 6.94
| 7.05
| 6.64
| 6.7
| 38,479,500
| 6.955
| 6.912
| 6.8764
| 6.7108
| 6.792
| 6.4188
| 4.75345
| 6.920436
| 6.921355
| 6.920511
| 6.891725
| 6.874727
| 6.729401
| 6.494175
| 6.215561
| 5.231438
| 6.901091
| 6.951
| 6.926123
| 6.797357
| 6.800112
| 6.711796
| 5.781118
| 6.869593
| 6.811152
| 6.766968
| 6.976354
| 7.058072
| 6.930643
| 6.881894
| 7.640598
| 0.050169
| 0.073942
| 11.548686
| 22.571212
| 24.176397
| 6.995
| 6.885
| 6.7225
| 6.725
| 49.67742
| 6.37
| 7.53
| 49.137932
| 51.43678
| -10.455471
| -50.862068
| 712,916,000
| 0.02945
| 11
| 4.046416
| 6.912
| 0.274161
| 7.460322
| 6.363678
| 0.412143
| 6.895815
| 7.720101
| 6.07153
| 7.53
| 6.24
| 6.885
| 6.976667
| 6.773333
| 6.546667
| 7.203333
| 7.406666
| 7.22556
| 7.03722
| 6.885
| 6.73278
| 6.51606
| 6.24
| 7.53
| 1
| -0.101968
| 38,479,500
| 0
|
AMD
| 2016-11-10T00:00:00
| 6.3
| 6.91
| 6.22
| 6.82
| 71,749,500
| 6.874
| 6.9025
| 6.85
| 6.6888
| 6.784667
| 6.4273
| 4.77455
| 6.796349
| 6.808381
| 6.825048
| 6.837932
| 6.830517
| 6.712562
| 6.489065
| 6.217233
| 5.242071
| 6.782
| 6.892714
| 6.881785
| 6.781247
| 6.787165
| 6.709444
| 5.796506
| 6.778111
| 6.750273
| 6.68777
| 6.895657
| 7.03618
| 6.932639
| 6.875961
| 7.639786
| -0.003047
| 0.058544
| 12.061329
| 19.613784
| 28.651861
| 6.84
| 6.875
| 6.685
| 6.83
| 46.66667
| 6.22
| 7.53
| 6.106899
| 36.51839
| -126.993373
| -93.893101
| 641,166,500
| -0.05236
| 10
| 4.056963
| 6.9025
| 0.292249
| 7.486997
| 6.318003
| 0.421429
| 6.839071
| 7.681928
| 5.996214
| 7.53
| 6.22
| 6.875
| 6.876667
| 6.703333
| 6.466666
| 7.113334
| 7.286667
| 7.22084
| 7.02958
| 6.875
| 6.72042
| 6.50034
| 6.22
| 7.53
| 1
| -0.144792
| 0
| 71,749,500
|
AMD
| 2016-11-11T00:00:00
| 6.69
| 6.69
| 6.47
| 6.64
| 39,492,200
| 6.823
| 6.8995
| 6.8476
| 6.6756
| 6.782933
| 6.444
| 4.797
| 6.775079
| 6.786857
| 6.804271
| 6.824484
| 6.819708
| 6.711677
| 6.494353
| 6.226595
| 5.256478
| 6.748546
| 6.872476
| 6.869477
| 6.781294
| 6.784674
| 6.714646
| 5.815566
| 6.659296
| 6.685323
| 6.634937
| 6.81823
| 7.01302
| 6.93111
| 6.869598
| 7.637256
| -0.013594
| 0.044116
| 12.537355
| 18.221107
| 26.617434
| 6.825
| 6.875
| 6.685
| 6.83
| 44.999996
| 6.22
| 7.53
| 35.877871
| 30.374234
| -82.112145
| -64.122129
| 680,658,700
| 0.059284
| 11
| 4.063728
| 6.8995
| 0.294198
| 7.487896
| 6.311104
| 0.414286
| 6.824874
| 7.653445
| 5.996302
| 7.53
| 6.22
| 6.875
| 6.476667
| 6.043333
| 5.786667
| 6.733333
| 7.166667
| 7.22084
| 7.02958
| 6.875
| 6.72042
| 6.50034
| 6.22
| 7.53
| 0
| -0.080683
| 39,492,200
| 0
|
AMD
| 2016-11-14T00:00:00
| 6.79
| 6.84
| 6.61
| 6.83
| 29,596,400
| 6.779
| 6.9055
| 6.8456
| 6.6612
| 6.782
| 6.4598
| 4.82025
| 6.778063
| 6.787429
| 6.802076
| 6.821349
| 6.817423
| 6.714748
| 6.502133
| 6.237751
| 5.271737
| 6.742545
| 6.862048
| 6.865046
| 6.78578
| 6.78486
| 6.721497
| 5.835397
| 6.607519
| 6.650434
| 6.6315
| 6.753286
| 6.991728
| 6.928859
| 6.864408
| 7.633529
| -0.013726
| 0.032548
| 12.457374
| 20.248999
| 25.468891
| 6.7
| 6.875
| 6.685
| 6.83
| 37.366545
| 6.22
| 7.53
| 43.51145
| 28.49874
| -43.967071
| -56.48855
| 710,255,100
| 0.098951
| 12
| 4.068968
| 6.9055
| 0.290471
| 7.486442
| 6.324558
| 0.385714
| 6.821552
| 7.592981
| 6.050124
| 7.53
| 6.22
| 6.875
| 6.616667
| 6.543333
| 6.396666
| 6.763333
| 6.836667
| 7.22084
| 7.02958
| 6.875
| 6.72042
| 6.50034
| 6.22
| 7.53
| 0
| -0.025466
| 0
| 29,596,400
|
AMD
| 2016-11-15T00:00:00
| 6.97
| 7.08
| 6.79
| 6.82
| 28,909,400
| 6.767
| 6.9175
| 6.8644
| 6.6538
| 6.7864
| 6.4807
| 4.84515
| 6.816451
| 6.820624
| 6.82791
| 6.834863
| 6.82916
| 6.724758
| 6.514446
| 6.252251
| 5.288635
| 6.777273
| 6.86819
| 6.874615
| 6.79789
| 6.789807
| 6.7316
| 5.856787
| 6.705741
| 6.711758
| 6.70023
| 6.717703
| 6.976993
| 6.929096
| 6.862767
| 7.629553
| 0.000687
| 0.026176
| 11.619957
| 23.708822
| 24.059221
| 6.7
| 6.875
| 6.7325
| 6.83
| 44.2446
| 6.22
| 7.53
| 57.25189
| 45.54707
| 11.116741
| -42.74811
| 739,164,500
| 0.122717
| 13
| 4.074404
| 6.9175
| 0.287784
| 7.493068
| 6.341932
| 0.389286
| 6.83569
| 7.614262
| 6.057119
| 7.53
| 6.22
| 6.875
| 6.746667
| 6.653333
| 6.516667
| 6.883333
| 6.976667
| 7.22084
| 7.02958
| 6.875
| 6.72042
| 6.50034
| 6.22
| 7.53
| 0
| 0.021872
| 28,909,400
| 0
|
AMD
| 2016-11-16T00:00:00
| 7.67
| 7.75
| 7.07
| 7.09
| 78,083,200
| 6.858
| 6.9625
| 6.9064
| 6.6704
| 6.8052
| 6.5102
| 4.87315
| 6.987161
| 6.975056
| 6.957462
| 6.910784
| 6.89384
| 6.761826
| 6.544855
| 6.280326
| 5.31233
| 6.941455
| 6.939857
| 6.936585
| 6.837741
| 6.81306
| 6.755151
| 5.884895
| 7.078074
| 6.981313
| 6.905167
| 6.76543
| 6.986345
| 6.943641
| 6.872163
| 7.628191
| 0.067811
| 0.034503
| 12.347704
| 32.301364
| 20.734981
| 6.985
| 6.985
| 6.6975
| 6.83
| 58.484848
| 6.22
| 7.75
| 94.771248
| 65.178196
| 143.356085
| -5.228752
| 817,247,700
| 0.155822
| 14
| 4.092509
| 6.9625
| 0.330675
| 7.62385
| 6.30115
| 0.419286
| 6.915148
| 7.75372
| 6.076577
| 7.75
| 6.22
| 6.985
| 6.946667
| 6.813333
| 6.656667
| 7.103333
| 7.236667
| 7.38892
| 7.16554
| 6.985
| 6.80446
| 6.54742
| 6.22
| 7.75
| 0
| 0.062236
| 78,083,200
| 0
|
AMD
| 2016-11-17T00:00:00
| 8.46
| 8.77
| 7.77
| 7.79
| 124,235,500
| 7.034
| 7.0375
| 6.9852
| 6.715
| 6.834
| 6.5436
| 4.905
| 7.281728
| 7.245046
| 7.188622
| 7.051622
| 7.014314
| 6.828422
| 6.595254
| 6.323487
| 5.34365
| 7.232727
| 7.082476
| 7.056092
| 6.907922
| 6.856607
| 6.79376
| 5.920585
| 7.72463
| 7.532717
| 7.315825
| 6.939216
| 7.038174
| 6.983514
| 6.899644
| 7.632371
| 0.182649
| 0.064132
| 14.522561
| 42.782011
| 17.138577
| 7.495
| 7.495
| 6.585
| 6.83
| 65.750003
| 6.22
| 8.77
| 87.843124
| 79.955421
| 280.984974
| -12.156876
| 941,483,200
| 0.141804
| 15
| 4.127221
| 7.0375
| 0.470586
| 7.978672
| 6.096328
| 0.461429
| 7.062277
| 7.985134
| 6.13942
| 8.77
| 6.22
| 7.495
| 7.496667
| 7.243333
| 6.816667
| 7.923333
| 8.176667
| 8.1682
| 7.7959
| 7.495
| 7.1941
| 6.7657
| 6.22
| 8.77
| 0
| 0.096437
| 124,235,500
| 0
|
AMD
| 2016-11-18T00:00:00
| 8.71
| 8.83
| 8.4
| 8.68
| 62,336,200
| 7.249
| 7.147
| 7.0636
| 6.7712
| 6.863867
| 6.5794
| 4.93865
| 7.567383
| 7.511401
| 7.42268
| 7.202384
| 7.144751
| 6.902209
| 6.650905
| 6.370745
| 5.377146
| 7.537455
| 7.241762
| 7.188769
| 6.986157
| 6.905975
| 6.836659
| 5.958446
| 8.433926
| 8.174343
| 7.844992
| 7.211953
| 7.131369
| 7.049169
| 6.945255
| 7.642671
| 0.290483
| 0.109402
| 16.610384
| 40.820263
| 15.972322
| 7.525
| 7.525
| 6.55
| 6.83
| 67.535546
| 6.22
| 8.83
| 95.402303
| 92.672225
| 268.556089
| -4.597697
| 1,003,819,400
| 0.164482
| 16
| 4.145424
| 7.147
| 0.584773
| 8.316545
| 5.977455
| 0.473571
| 7.219203
| 8.166346
| 6.27206
| 8.83
| 6.22
| 7.525
| 8.333333
| 7.896667
| 7.333333
| 8.896667
| 9.333334
| 8.21404
| 7.83298
| 7.525
| 7.21702
| 6.77854
| 6.22
| 8.83
| 0
| 0.125196
| 62,336,200
| 0
|
AMD
| 2016-11-21T00:00:00
| 8.94
| 9.22
| 8.86
| 8.87
| 65,595,900
| 7.447
| 7.2435
| 7.1544
| 6.8312
| 6.894933
| 6.6174
| 4.9737
| 7.841906
| 7.771146
| 7.656114
| 7.360349
| 7.282847
| 6.982122
| 6.711144
| 6.421621
| 5.412598
| 7.844909
| 7.412524
| 7.333108
| 7.071208
| 6.960611
| 6.883404
| 5.99826
| 9.022667
| 8.76205
| 8.400667
| 7.556033
| 7.263453
| 7.140195
| 7.008339
| 7.659521
| 0.390005
| 0.165523
| 18.970017
| 43.671101
| 14.69507
| 7.72
| 7.72
| 6.5425
| 6.83
| 71.461713
| 6.22
| 9.22
| 90.666645
| 91.304024
| 256.613399
| -9.333355
| 1,069,415,300
| 0.076213
| 17
| 4.165381
| 7.2435
| 0.707369
| 8.658238
| 5.828762
| 0.473572
| 7.383088
| 8.330231
| 6.435945
| 9.22
| 6.22
| 7.72
| 8.646667
| 8.463333
| 8.216666
| 8.893333
| 9.076667
| 8.512
| 8.074
| 7.72
| 7.366
| 6.862
| 6.22
| 9.22
| 0
| 0.149159
| 65,595,900
| 0
|
AMD
| 2016-11-22T00:00:00
| 8.69
| 9.06
| 8.54
| 9.05
| 71,312,800
| 7.616
| 7.303
| 7.2328
| 6.8902
| 6.921733
| 6.6536
| 5.00765
| 8.011525
| 7.93821
| 7.815173
| 7.481226
| 7.39109
| 7.049098
| 6.763219
| 6.46654
| 5.445209
| 8.070909
| 7.550286
| 7.451231
| 7.144102
| 7.007849
| 6.924446
| 6.035238
| 9.264963
| 9.101778
| 8.815595
| 7.906713
| 7.414493
| 7.247111
| 7.083355
| 7.681341
| 0.443591
| 0.221136
| 20.255386
| 40.14602
| 18.476206
| 7.72
| 7.72
| 6.5425
| 6.83
| 72.813234
| 6.22
| 9.22
| 82.333313
| 89.467421
| 191.041577
| -17.666687
| 998,102,500
| -0.029168
| 16
| 4.185763
| 7.303
| 0.776728
| 8.856456
| 5.749544
| 0.480714
| 7.507556
| 8.468985
| 6.546127
| 9.22
| 6.22
| 7.72
| 9.006667
| 8.793333
| 8.646666
| 9.153333
| 9.366667
| 8.512
| 8.074
| 7.72
| 7.366
| 6.862
| 6.22
| 9.22
| 1
| 0.068901
| 0
| 71,312,800
|
AMD
| 2016-11-23T00:00:00
| 8.8
| 8.86
| 8.5
| 8.72
| 34,646,000
| 7.802
| 7.3785
| 7.314
| 6.9454
| 6.951067
| 6.692
| 5.04245
| 8.16922
| 8.094899
| 7.966685
| 7.601115
| 7.499467
| 7.117761
| 6.816819
| 6.512747
| 5.47859
| 8.286182
| 7.692857
| 7.571785
| 7.218996
| 7.057277
| 6.966949
| 6.072973
| 9.256222
| 9.225121
| 9.096246
| 8.238076
| 7.57849
| 7.366276
| 7.169017
| 7.707962
| 0.489294
| 0.274768
| 21.338609
| 37.867144
| 18.058128
| 7.845
| 7.72
| 6.5425
| 6.83
| 74.532716
| 6.22
| 9.22
| 86
| 86.333319
| 163.119165
| -14
| 1,032,748,500
| 0.027268
| 17
| 4.19584
| 7.3785
| 0.845722
| 9.069943
| 5.687057
| 0.49
| 7.630646
| 8.610646
| 6.650646
| 9.22
| 6.22
| 7.72
| 8.763333
| 8.466666
| 8.243333
| 8.986667
| 9.283334
| 8.512
| 8.074
| 7.72
| 7.366
| 6.862
| 6.22
| 9.22
| 0
| 0.099937
| 34,646,000
| 0
|
AMD
| 2016-11-25T00:00:00
| 8.77
| 8.91
| 8.69
| 8.8
| 14,214,100
| 8.049
| 7.4615
| 7.3864
| 7.0004
| 6.981467
| 6.7293
| 5.077
| 8.289376
| 8.217645
| 8.090272
| 7.707377
| 7.597201
| 7.182554
| 6.868218
| 6.557445
| 5.51134
| 8.462182
| 7.825381
| 7.683785
| 7.290549
| 7.105144
| 7.008097
| 6.110063
| 9.115741
| 9.172364
| 9.237794
| 8.528795
| 7.74559
| 7.49228
| 7.262524
| 7.738608
| 0.517132
| 0.323241
| 22.413443
| 37.321919
| 17.407807
| 7.915
| 7.72
| 6.565
| 6.83
| 76.49881
| 6.22
| 9.22
| 85.000009
| 84.444441
| 149.038751
| -14.999991
| 1,018,534,400
| 0.059979
| 16
| 4.199934
| 7.4615
| 0.897835
| 9.25717
| 5.66583
| 0.487143
| 7.739156
| 8.713442
| 6.76487
| 9.22
| 6.22
| 7.72
| 8.72
| 8.58
| 8.36
| 8.94
| 9.08
| 8.512
| 8.074
| 7.72
| 7.366
| 6.862
| 6.22
| 9.22
| 1
| 0.025973
| 0
| 14,214,100
|
AMD
| 2016-11-28T00:00:00
| 8.83
| 8.98
| 8.72
| 8.72
| 25,907,800
| 8.263
| 7.543
| 7.4788
| 7.056
| 7.011467
| 6.7674
| 5.112
| 8.397501
| 8.328982
| 8.204076
| 7.809434
| 7.692031
| 7.24716
| 6.919844
| 6.602446
| 5.544362
| 8.604182
| 7.955714
| 7.794831
| 7.362298
| 7.153789
| 7.049695
| 6.147406
| 8.983704
| 9.067929
| 9.277698
| 8.779644
| 7.910072
| 7.621712
| 7.361469
| 7.772838
| 0.537836
| 0.36616
| 23.511694
| 36.866184
| 16.644903
| 8.005
| 7.72
| 6.615
| 6.83
| 74.412538
| 6.22
| 9.22
| 86.999991
| 86
| 135.564553
| -13.000009
| 1,044,442,200
| 0.083159
| 17
| 4.207476
| 7.543
| 0.945561
| 9.434122
| 5.651878
| 0.475
| 7.843046
| 8.793046
| 6.893046
| 9.22
| 6.22
| 7.72
| 8.79
| 8.67
| 8.57
| 8.89
| 9.01
| 8.512
| 8.074
| 7.72
| 7.366
| 6.862
| 6.22
| 9.22
| 0
| 0.062603
| 25,907,800
| 0
|
AMD
| 2016-11-29T00:00:00
| 8.93
| 9.23
| 8.85
| 9
| 54,831,400
| 8.477
| 7.628
| 7.5556
| 7.1114
| 7.0408
| 6.8057
| 5.1475
| 8.504001
| 8.438258
| 8.315757
| 7.911303
| 7.78726
| 7.313154
| 6.972743
| 6.648536
| 5.57805
| 8.725455
| 8.08781
| 7.906462
| 7.435788
| 7.204277
| 7.092519
| 6.185397
| 8.933667
| 8.988182
| 9.252476
| 8.997601
| 8.069428
| 7.752046
| 7.464315
| 7.810465
| 0.555905
| 0.404109
| 24.878892
| 38.601467
| 15.518127
| 8.15
| 7.725
| 6.62
| 6.83
| 74.807206
| 6.22
| 9.23
| 90.033247
| 87.344415
| 133.238676
| -9.966753
| 1,099,273,600
| 0.08294
| 18
| 4.223701
| 7.628
| 0.991249
| 9.610498
| 5.645502
| 0.472857
| 7.946565
| 8.89228
| 7.000851
| 9.23
| 6.22
| 7.725
| 8.843333
| 8.706667
| 8.583334
| 8.966666
| 9.103333
| 8.51964
| 8.08018
| 7.725
| 7.36982
| 6.86414
| 6.22
| 9.23
| 0
| 0.093609
| 0
| 54,831,400
|
AMD
| 2016-11-30T00:00:00
| 8.91
| 9.12
| 8.9
| 9.02
| 36,511,900
| 8.671
| 7.719
| 7.612
| 7.1662
| 7.066933
| 6.8447
| 5.18255
| 8.585201
| 8.52403
| 8.407179
| 8.002094
| 7.873624
| 7.375775
| 7.023723
| 6.693318
| 5.611203
| 8.804182
| 8.209905
| 8.010646
| 7.506322
| 7.253467
| 7.134188
| 6.222834
| 8.929556
| 8.95295
| 9.192278
| 9.175515
| 8.221355
| 7.880128
| 7.568343
| 7.850816
| 0.56213
| 0.435713
| 26.148433
| 37.113358
| 14.919894
| 8.5
| 7.725
| 6.6475
| 6.83
| 75.584413
| 6.22
| 9.23
| 89.36878
| 88.800673
| 113.564559
| -10.63122
| 1,062,761,700
| 0.062307
| 17
| 4.234397
| 7.719
| 1.022314
| 9.763627
| 5.674373
| 0.459286
| 8.038321
| 8.956893
| 7.11975
| 9.23
| 6.22
| 7.725
| 9.003333
| 8.776667
| 8.623334
| 9.156666
| 9.383333
| 8.51964
| 8.08018
| 7.725
| 7.36982
| 6.86414
| 6.22
| 9.23
| 1
| 0.019652
| 0
| 36,511,900
|
AMD
| 2016-12-01T00:00:00
| 8.39
| 9.03
| 8.26
| 8.92
| 56,682,400
| 8.743
| 7.8005
| 7.656
| 7.2082
| 7.0884
| 6.8772
| 5.21495
| 8.54616
| 8.499661
| 8.404536
| 8.037358
| 7.913346
| 7.415549
| 7.059678
| 6.726915
| 5.638853
| 8.753091
| 8.27381
| 8.070492
| 7.554314
| 7.288284
| 7.164788
| 6.254749
| 8.787963
| 8.816707
| 9.026746
| 9.267954
| 8.351079
| 7.995707
| 7.665817
| 7.891233
| 0.519121
| 0.452395
| 25.407769
| 32.404759
| 23.572093
| 8.745
| 7.725
| 6.84
| 6.83
| 78.016091
| 6.47
| 9.23
| 69.565244
| 82.98909
| 65.345768
| -30.434756
| 1,006,079,300
| 0.040999
| 16
| 4.24907
| 7.8005
| 1.006691
| 9.813881
| 5.787119
| 0.462857
| 8.071814
| 8.997529
| 7.1461
| 9.23
| 6.22
| 7.725
| 8.976666
| 8.833333
| 8.756666
| 9.053333
| 9.196667
| 8.51964
| 8.08018
| 7.725
| 7.36982
| 6.86414
| 6.22
| 9.23
| 1
| -0.043681
| 0
| 56,682,400
|
AMD
| 2016-12-02T00:00:00
| 8.53
| 8.74
| 8.38
| 8.38
| 42,398,900
| 8.75
| 7.892
| 7.7128
| 7.2514
| 7.113067
| 6.9116
| 5.24805
| 8.542928
| 8.505177
| 8.423838
| 8.082144
| 7.960781
| 7.459253
| 7.098371
| 6.76262
| 5.667621
| 8.714364
| 8.343286
| 8.137723
| 7.606149
| 7.326221
| 7.197517
| 6.287735
| 8.620704
| 8.671313
| 8.850659
| 9.295195
| 8.466043
| 8.102183
| 7.757581
| 7.931671
| 0.490676
| 0.460051
| 24.72001
| 30.459066
| 22.156743
| 8.745
| 7.725
| 6.8775
| 6.83
| 76.436784
| 6.61
| 9.23
| 73.282444
| 77.405489
| 54.875271
| -26.717556
| 1,048,478,200
| 0.025983
| 17
| 4.260347
| 7.892
| 0.984317
| 9.860634
| 5.923366
| 0.460714
| 8.115451
| 9.03688
| 7.194022
| 9.23
| 6.22
| 7.725
| 8.56
| 8.09
| 7.790001
| 8.86
| 9.33
| 8.51964
| 8.08018
| 7.725
| 7.36982
| 6.86414
| 6.22
| 9.23
| 0
| 0.002389
| 42,398,900
| 0
|
AMD
| 2016-12-05T00:00:00
| 8.68
| 8.71
| 8.45
| 8.69
| 31,410,100
| 8.747
| 7.998
| 7.772
| 7.294
| 7.134933
| 6.9467
| 5.2814
| 8.570343
| 8.536963
| 8.463248
| 8.136494
| 8.016105
| 7.507125
| 7.139993
| 6.800588
| 5.697595
| 8.701636
| 8.418333
| 8.212123
| 7.662173
| 7.367456
| 7.232535
| 6.321884
| 8.528185
| 8.583101
| 8.722357
| 9.276122
| 8.571667
| 8.203
| 7.845301
| 7.972194
| 0.474764
| 0.462994
| 24.081376
| 29.100077
| 21.168178
| 8.745
| 7.725
| 6.9025
| 6.83
| 76.770545
| 6.79
| 9.23
| 77.459044
| 73.435577
| 50.652019
| -22.540956
| 1,079,888,300
| 0.058208
| 18
| 4.268955
| 7.998
| 0.94676
| 9.891519
| 6.104481
| 0.462857
| 8.169218
| 9.094932
| 7.243503
| 9.23
| 6.22
| 7.725
| 8.55
| 8.36
| 8.19
| 8.72
| 8.91
| 8.51964
| 8.08018
| 7.725
| 7.36982
| 6.86414
| 6.22
| 9.23
| 0
| 0.041766
| 0
| 31,410,100
|
AMD
| 2016-12-06T00:00:00
| 9.45
| 9.54
| 8.82
| 8.95
| 92,242,900
| 8.798
| 8.1225
| 7.8608
| 7.3566
| 7.159333
| 6.9898
| 5.3188
| 8.746274
| 8.70297
| 8.615056
| 8.255904
| 8.126405
| 7.583316
| 7.200782
| 6.853052
| 5.734932
| 8.829455
| 8.556619
| 8.3412
| 7.746722
| 7.428379
| 7.282105
| 6.363362
| 8.763852
| 8.749222
| 8.794913
| 9.280406
| 8.690782
| 8.311557
| 7.937369
| 8.015303
| 0.518312
| 0.474057
| 24.894829
| 38.344623
| 18.265261
| 8.9
| 7.88
| 6.9175
| 6.83
| 80.097092
| 7.07
| 9.54
| 96.356269
| 82.365919
| 88.434587
| -3.643731
| 1,172,131,200
| 0.095472
| 19
| 4.29842
| 8.1225
| 0.966589
| 10.055677
| 6.189323
| 0.503571
| 8.291197
| 9.29834
| 7.284054
| 9.54
| 6.22
| 7.88
| 8.613333
| 8.516667
| 8.353333
| 8.776667
| 8.873334
| 8.75648
| 8.27176
| 7.88
| 7.48824
| 6.93048
| 6.22
| 9.54
| 0
| 0.075225
| 92,242,900
| 0
|
AMD
| 2016-12-07T00:00:00
| 9.56
| 9.79
| 9.24
| 9.65
| 54,897,300
| 8.885
| 8.2505
| 7.9596
| 7.417
| 7.185733
| 7.0303
| 5.3565
| 8.909019
| 8.858793
| 8.760432
| 8.374458
| 8.236681
| 7.660833
| 7.262867
| 6.906655
| 5.772992
| 8.968
| 8.693524
| 8.471908
| 7.833129
| 7.491554
| 7.333
| 6.405563
| 9.180037
| 9.060576
| 8.992119
| 9.316241
| 8.822983
| 8.427697
| 8.034289
| 8.060697
| 0.555298
| 0.490305
| 25.975096
| 38.958199
| 16.688992
| 9.025
| 8.005
| 6.9175
| 6.83
| 76.770545
| 7.77
| 9.79
| 88.613884
| 87.476399
| 92.141798
| -11.386116
| 1,227,028,500
| 0.096613
| 20
| 4.316169
| 8.2505
| 0.979535
| 10.20957
| 6.29143
| 0.487143
| 8.412035
| 9.386321
| 7.43775
| 9.79
| 6.22
| 8.005
| 9.27
| 9
| 8.55
| 9.72
| 9.99
| 8.94748
| 8.42626
| 8.005
| 7.58374
| 6.98398
| 6.22
| 9.79
| 0
| 0.103456
| 0
| 54,897,300
|
AMD
| 2016-12-08T00:00:00
| 10.34
| 10.66
| 9.8
| 9.9
| 104,613,000
| 9.039
| 8.4205
| 8.1028
| 7.492
| 7.221333
| 7.0796
| 5.39805
| 9.195216
| 9.128104
| 9.003442
| 8.553144
| 8.398475
| 7.765899
| 7.343844
| 6.974642
| 5.818435
| 9.232546
| 8.892524
| 8.655015
| 7.947757
| 7.574561
| 7.398539
| 6.45515
| 9.797667
| 9.588818
| 9.371865
| 9.439944
| 8.986533
| 8.562905
| 8.143348
| 8.110908
| 0.640171
| 0.520278
| 27.873528
| 45.248611
| 14.073157
| 9.46
| 8.44
| 6.9175
| 6.83
| 76.704551
| 8.26
| 10.66
| 86.666677
| 90.54561
| 120.804467
| -13.333323
| 1,331,641,500
| 0.098882
| 21
| 4.354644
| 8.4205
| 1.033667
| 10.487835
| 6.353165
| 0.487143
| 8.595651
| 9.569937
| 7.621365
| 10.66
| 6.22
| 8.44
| 9.53
| 9.27
| 8.98
| 9.82
| 10.08
| 9.61216
| 8.96392
| 8.44
| 7.91608
| 7.17016
| 6.22
| 10.66
| 0
| 0.127077
| 104,613,000
| 0
|
AMD
| 2016-12-09T00:00:00
| 10.34
| 10.54
| 9.87
| 10.38
| 60,600,800
| 9.196
| 8.6225
| 8.2484
| 7.5654
| 7.260133
| 7.1289
| 5.4394
| 9.424172
| 9.348449
| 9.209067
| 8.715585
| 8.547823
| 7.866844
| 7.42269
| 7.041282
| 5.863426
| 9.469091
| 9.075333
| 8.827108
| 8.059443
| 7.656632
| 7.463101
| 6.504324
| 10.331185
| 10.102384
| 9.796722
| 9.621713
| 9.173024
| 8.713001
| 8.262629
| 8.16535
| 0.699371
| 0.556097
| 29.636357
| 41.030182
| 12.761147
| 9.46
| 8.44
| 6.9175
| 6.805
| 74.923553
| 8.26
| 10.66
| 86.666677
| 87.315746
| 101.44172
| -13.333323
| 1,331,641,500
| 0.171624
| 21
| 4.376708
| 8.6225
| 0.991351
| 10.605203
| 6.639797
| 0.504286
| 8.76178
| 9.770351
| 7.753208
| 10.66
| 6.47
| 8.565
| 10.266667
| 9.873334
| 9.406667
| 10.733333
| 11.126666
| 9.67116
| 9.05942
| 8.565
| 8.07058
| 7.36666
| 6.47
| 10.66
| 0
| 0.096637
| 0
| 60,600,800
|
AMD
| 2016-12-12T00:00:00
| 10.68
| 10.93
| 10.38
| 10.4
| 63,342,900
| 9.381
| 8.822
| 8.4132
| 7.6408
| 7.302933
| 7.1835
| 5.4821
| 9.675338
| 9.590549
| 9.435364
| 8.894168
| 8.711837
| 7.977164
| 7.508409
| 7.113336
| 5.911352
| 9.738909
| 9.271286
| 9.014154
| 8.181584
| 7.746628
| 7.53342
| 6.556469
| 10.75026
| 10.565869
| 10.254976
| 9.857126
| 9.383939
| 8.880166
| 8.393852
| 8.224859
| 0.764905
| 0.597858
| 31.605391
| 43.066735
| 11.724564
| 9.595
| 8.575
| 6.96
| 6.73
| 75.739655
| 8.26
| 10.93
| 90.636704
| 87.99002
| 106.63046
| -9.363296
| 1,394,984,400
| 0.138219
| 22
| 4.400902
| 8.822
| 0.983429
| 10.788858
| 6.855142
| 0.51
| 8.944467
| 9.964467
| 7.924467
| 10.93
| 6.61
| 8.77
| 10.25
| 9.96
| 9.58
| 10.63
| 10.92
| 9.91048
| 9.27976
| 8.77
| 8.26024
| 7.53448
| 6.61
| 10.93
| 0
| 0.120127
| 63,342,900
| 0
|
AMD
| 2016-12-13T00:00:00
| 10.54
| 10.8
| 10.4
| 10.75
| 46,967,800
| 9.542
| 9.0095
| 8.5564
| 7.7126
| 7.3412
| 7.2305
| 5.5239
| 9.84827
| 9.763176
| 9.605308
| 9.043789
| 8.852465
| 8.077667
| 7.588188
| 7.181191
| 5.957408
| 9.949636
| 9.434905
| 9.177754
| 8.295278
| 7.831814
| 7.599885
| 6.606797
| 10.937778
| 10.824253
| 10.612945
| 10.100142
| 9.603228
| 9.057328
| 8.533337
| 8.288316
| 0.796364
| 0.63756
| 33.433779
| 40.655566
| 11.068143
| 9.595
| 8.575
| 6.94
| 6.73
| 78.287464
| 8.26
| 10.93
| 85.393246
| 87.565543
| 85.62732
| -14.606754
| 1,348,016,600
| 0.109325
| 21
| 4.418324
| 9.0095
| 0.931747
| 10.872994
| 7.146006
| 0.501428
| 9.096423
| 10.09928
| 8.093566
| 10.93
| 6.79
| 8.86
| 10.663334
| 10.396667
| 10.113333
| 10.946667
| 11.213334
| 9.95296
| 9.34852
| 8.86
| 8.37148
| 7.67596
| 6.79
| 10.93
| 1
| 0.039611
| 0
| 46,967,800
|
AMD
| 2016-12-14T00:00:00
| 10.55
| 10.74
| 10.27
| 10.43
| 46,968,600
| 9.706
| 9.1885
| 8.6984
| 7.7842
| 7.380667
| 7.269
| 5.56505
| 9.988616
| 9.906235
| 9.750645
| 9.180718
| 8.983044
| 8.174621
| 7.66613
| 7.2479
| 6.003106
| 10.132909
| 9.581619
| 9.331108
| 8.406549
| 7.916256
| 7.665618
| 6.656807
| 10.93563
| 10.918738
| 10.85
| 10.331587
| 9.821701
| 9.239522
| 8.679303
| 8.355211
| 0.812734
| 0.672595
| 34.7217
| 37.965886
| 12.165785
| 9.655
| 8.575
| 6.94
| 6.73
| 77.602523
| 8.26
| 10.93
| 85.767786
| 87.265912
| 69.105178
| -14.232214
| 1,394,985,200
| 0.109361
| 22
| 4.435677
| 9.1885
| 0.860467
| 10.909434
| 7.467567
| 0.509286
| 9.234859
| 10.25343
| 8.216287
| 10.93
| 7.07
| 9
| 10.58
| 10.36
| 10.179999
| 10.76
| 10.98
| 10.01904
| 9.45548
| 9
| 8.54452
| 7.89604
| 7.07
| 10.93
| 0
| 0.070572
| 46,968,600
| 0
|
AMD
| 2016-12-15T00:00:00
| 10.86
| 10.93
| 10.64
| 10.68
| 48,871,300
| 9.953
| 9.348
| 8.8552
| 7.8658
| 7.4256
| 7.3078
| 5.60705
| 10.162893
| 10.079647
| 9.921315
| 9.33338
| 9.127426
| 8.27993
| 7.750179
| 7.319427
| 6.051433
| 10.342727
| 9.74081
| 9.497385
| 8.527169
| 8.007818
| 7.736727
| 6.709494
| 10.929704
| 10.950061
| 11.011619
| 10.558357
| 10.039814
| 9.427201
| 8.833129
| 8.426296
| 0.841027
| 0.706281
| 36.105983
| 38.621348
| 11.503159
| 9.69
| 8.575
| 6.94
| 6.73
| 80.289845
| 8.26
| 10.93
| 97.378253
| 89.513095
| 72.876082
| -2.621747
| 1,443,856,500
| 0.081925
| 23
| 4.454538
| 9.348
| 0.859832
| 11.067665
| 7.628335
| 0.520714
| 9.389634
| 10.431062
| 8.348206
| 10.93
| 7.77
| 9.35
| 10.52
| 10.300001
| 10.050001
| 10.77
| 10.989999
| 10.18424
| 9.72288
| 9.35
| 8.97712
| 8.44624
| 7.77
| 10.93
| 0
| 0.09669
| 48,871,300
| 0
|
AMD
| 2016-12-16T00:00:00
| 10.66
| 11.23
| 10.6
| 10.94
| 77,777,700
| 10.166
| 9.458
| 9.0296
| 7.9398
| 7.469067
| 7.3459
| 5.6485
| 10.262314
| 10.185166
| 10.034959
| 9.453982
| 9.245316
| 8.373266
| 7.826754
| 7.385577
| 6.097289
| 10.471273
| 9.865762
| 9.636215
| 8.636745
| 8.092933
| 7.803107
| 6.759772
| 10.876037
| 10.918192
| 11.074706
| 10.755196
| 10.245237
| 9.611812
| 8.989754
| 8.50021
| 0.837655
| 0.732556
| 37.668652
| 39.418781
| 10.483669
| 10.025
| 8.725
| 6.94
| 6.725
| 75.487463
| 8.26
| 11.23
| 80.808087
| 87.984709
| 67.556516
| -19.191913
| 1,366,078,800
| -0.015468
| 22
| 4.483399
| 9.458
| 0.880721
| 11.219442
| 7.696558
| 0.547143
| 9.510621
| 10.604907
| 8.416336
| 11.23
| 8.26
| 9.745
| 10.81
| 10.69
| 10.52
| 10.98
| 11.1
| 10.52908
| 10.09546
| 9.745
| 9.39454
| 8.89558
| 8.26
| 11.23
| 1
| 0.018538
| 0
| 77,777,700
|
AMD
| 2016-12-19T00:00:00
| 10.95
| 11
| 10.52
| 10.81
| 46,085,800
| 10.393
| 9.57
| 9.2
| 8.0238
| 7.517067
| 7.3872
| 5.6909
| 10.399851
| 10.324226
| 10.175735
| 9.589983
| 9.376445
| 8.474315
| 7.908944
| 7.456159
| 6.145575
| 10.613818
| 10.007857
| 9.783938
| 8.754792
| 8.184537
| 7.874475
| 6.812523
| 10.907963
| 10.922212
| 11.108468
| 10.940444
| 10.440546
| 9.796081
| 9.149863
| 8.577602
| 0.848602
| 0.755765
| 38.85213
| 36.746585
| 10.902814
| 10.235
| 8.85
| 6.8575
| 6.65
| 76.719572
| 8.26
| 11.23
| 90.572397
| 89.586246
| 62.476924
| -9.427603
| 1,412,164,600
| -0.007392
| 23
| 4.50117
| 9.57
| 0.922051
| 11.414103
| 7.725897
| 0.552857
| 9.647705
| 10.753419
| 8.541991
| 11.23
| 8.26
| 9.745
| 10.83
| 10.43
| 10.200001
| 11.059999
| 11.459999
| 10.52908
| 10.09546
| 9.745
| 9.39454
| 8.89558
| 8.26
| 11.23
| 0
| 0.051625
| 46,085,800
| 0
|
AMD
| 2016-12-20T00:00:00
| 11.51
| 11.51
| 11.15
| 11.19
| 59,314,200
| 10.599
| 9.6985
| 9.3888
| 8.1172
| 7.5704
| 7.4337
| 5.73695
| 10.621881
| 10.539822
| 10.381006
| 9.76453
| 9.540565
| 8.593361
| 8.003709
| 7.536433
| 6.198952
| 10.816909
| 10.192619
| 9.961631
| 8.891506
| 8.289614
| 7.956115
| 6.870424
| 11.128852
| 11.089949
| 11.222103
| 11.146976
| 10.638708
| 9.986786
| 9.316784
| 8.660124
| 0.892179
| 0.783048
| 40.408694
| 41.010387
| 10.047083
| 10.655
| 9.06
| 6.85
| 6.65
| 80.092599
| 8.26
| 11.51
| 100
| 90.460161
| 84.982288
| -0
| 1,471,478,800
| 0.08209
| 24
| 4.525874
| 9.6985
| 1.004984
| 11.708468
| 7.688533
| 0.577143
| 9.825066
| 10.979352
| 8.670781
| 11.51
| 8.26
| 9.885
| 10.823333
| 10.646667
| 10.343334
| 11.126666
| 11.303333
| 10.743
| 10.2685
| 9.885
| 9.5015
| 8.9555
| 8.26
| 11.51
| 0
| 0.079657
| 59,314,200
| 0
|
AMD
| 2016-12-21T00:00:00
| 11.47
| 11.72
| 11.31
| 11.61
| 44,814,100
| 10.79
| 9.8375
| 9.5688
| 8.2166
| 7.625467
| 7.482
| 5.783
| 10.791505
| 10.708945
| 10.548544
| 9.919573
| 9.688983
| 8.706171
| 8.094927
| 7.614326
| 6.251401
| 10.975273
| 10.361333
| 10.121723
| 9.022988
| 8.392235
| 8.036042
| 6.92747
| 11.396185
| 11.317091
| 11.366865
| 11.348762
| 10.832724
| 10.180275
| 9.48761
| 8.746864
| 0.912963
| 0.809031
| 42.018391
| 41.605352
| 9.461563
| 10.795
| 9.255
| 6.7875
| 6.65
| 90.104164
| 8.38
| 11.72
| 92.51497
| 94.362456
| 82.961471
| -7.48503
| 1,426,664,700
| 0.103669
| 23
| 4.544316
| 9.8375
| 1.049425
| 11.936351
| 7.73865
| 0.551428
| 9.981727
| 11.084584
| 8.87887
| 11.72
| 8.26
| 9.99
| 11.39
| 11.27
| 11.029999
| 11.63
| 11.750001
| 10.90344
| 10.39828
| 9.99
| 9.58172
| 9.00044
| 8.26
| 11.72
| 1
| 0.003225
| 0
| 44,814,100
|
AMD
| 2016-12-22T00:00:00
| 11.6
| 11.75
| 11.47
| 11.65
| 36,450,800
| 10.916
| 9.9775
| 9.726
| 8.3162
| 7.688933
| 7.5354
| 5.8297
| 10.953204
| 10.870955
| 10.710306
| 10.072339
| 9.835984
| 8.819654
| 8.187166
| 7.69325
| 6.30462
| 11.122546
| 10.529191
| 10.277969
| 9.155671
| 8.496828
| 8.117586
| 6.98535
| 11.644408
| 11.540818
| 11.527587
| 11.536849
| 11.022631
| 10.376106
| 9.661372
| 8.837444
| 0.929213
| 0.833067
| 43.536699
| 40.335749
| 9.0727
| 11.01
| 9.41
| 6.7875
| 6.65
| 90.078328
| 8.45
| 11.75
| 95.454557
| 95.989843
| 80.221069
| -4.545443
| 1,463,115,500
| 0.078894
| 24
| 4.559525
| 9.9775
| 1.089727
| 12.156953
| 7.798047
| 0.545714
| 10.135848
| 11.227276
| 9.04442
| 11.75
| 8.26
| 10.005
| 11.5
| 11.28
| 11.09
| 11.69
| 11.91
| 10.92636
| 10.41682
| 10.005
| 9.59318
| 9.00686
| 8.26
| 11.75
| 0
| 0.037861
| 0
| 36,450,800
|
AMD
| 2016-12-23T00:00:00
| 11.58
| 11.6
| 11.26
| 11.3
| 32,288,200
| 11.04
| 10.118
| 9.8508
| 8.418
| 7.760267
| 7.5882
| 5.875
| 11.078563
| 10.999872
| 10.844105
| 10.209399
| 9.970139
| 8.927903
| 8.276451
| 7.770215
| 6.357112
| 11.243273
| 10.68181
| 10.420585
| 9.283663
| 8.599225
| 8.197677
| 7.042567
| 11.771556
| 11.69497
| 11.656016
| 11.700035
| 11.203989
| 10.57169
| 9.836265
| 8.930872
| 0.92976
| 0.852406
| 44.21233
| 38.278463
| 11.760203
| 11.01
| 9.76
| 6.985
| 6.705
| 89.189176
| 8.82
| 11.75
| 94.19795
| 94.055826
| 67.327721
| -5.80205
| 1,430,827,300
| 0.108001
| 23
| 4.572905
| 10.118
| 1.106862
| 12.331724
| 7.904276
| 0.551428
| 10.273386
| 11.376243
| 9.170529
| 11.75
| 8.26
| 10.005
| 11.606667
| 11.463334
| 11.326667
| 11.743333
| 11.886667
| 10.92636
| 10.41682
| 10.005
| 9.59318
| 9.00686
| 8.26
| 11.75
| 1
| -0.032716
| 32,288,200
| 0
|
AMD
| 2016-12-27T00:00:00
| 12.07
| 12.08
| 11.6
| 11.65
| 44,336,500
| 11.179
| 10.28
| 9.9852
| 8.5244
| 7.842533
| 7.6442
| 5.92175
| 11.276851
| 11.194441
| 11.032704
| 10.378545
| 10.131667
| 9.051122
| 8.376281
| 7.85536
| 6.413956
| 11.430545
| 10.867714
| 10.591292
| 9.426878
| 8.712639
| 8.286426
| 7.104209
| 11.932222
| 11.885212
| 11.836794
| 11.864233
| 11.388403
| 10.773115
| 10.015939
| 9.028227
| 0.958681
| 0.873661
| 45.290193
| 42.592479
| 10.881263
| 11.175
| 10.17
| 7.495
| 7.215
| 88.30408
| 9.24
| 12.08
| 99.647879
| 96.433462
| 80.138413
| -0.352121
| 1,475,163,800
| 0.149136
| 24
| 4.592473
| 10.28
| 1.144879
| 12.569758
| 7.990243
| 0.525714
| 10.444492
| 11.495921
| 9.393064
| 12.08
| 8.26
| 10.17
| 11.48
| 11.36
| 11.14
| 11.7
| 11.82
| 11.17848
| 10.62076
| 10.17
| 9.71924
| 9.07748
| 8.26
| 12.08
| 0
| 0.007105
| 44,336,500
| 0
|
AMD
| 2016-12-28T00:00:00
| 11.55
| 12.42
| 11.46
| 12.28
| 71,254,500
| 11.28
| 10.411
| 10.0896
| 8.622
| 7.917333
| 7.6936
| 5.96705
| 11.33148
| 11.259088
| 11.112288
| 10.485041
| 10.24077
| 9.149118
| 8.4598
| 7.928521
| 6.465061
| 11.498
| 10.988667
| 10.711662
| 9.545529
| 8.810204
| 8.363768
| 7.160211
| 11.931889
| 11.918939
| 11.927103
| 11.978029
| 11.557335
| 10.967288
| 10.193104
| 9.126666
| 0.928933
| 0.884715
| 46.560975
| 41.631988
| 9.424791
| 11.47
| 10.34
| 7.525
| 7.245
| 75.97911
| 9.8
| 12.42
| 66.793896
| 86.879909
| 68.141073
| -33.206104
| 1,403,909,300
| 0.123086
| 23
| 4.621536
| 10.411
| 1.132101
| 12.675201
| 8.146799
| 0.555
| 10.549779
| 11.659779
| 9.439779
| 12.42
| 8.26
| 10.34
| 11.916667
| 11.753333
| 11.436667
| 12.233333
| 12.396666
| 11.43824
| 10.83088
| 10.34
| 9.84912
| 9.15024
| 8.26
| 12.42
| 1
| -0.058884
| 0
| 71,254,500
|
AMD
| 2016-12-29T00:00:00
| 11.59
| 11.62
| 11.01
| 11.24
| 50,234,300
| 11.384
| 10.545
| 10.2056
| 8.7192
| 7.995333
| 7.7427
| 6.01185
| 11.383184
| 11.319254
| 11.185783
| 10.585491
| 10.344557
| 9.244839
| 8.542174
| 8.001025
| 6.516056
| 11.554364
| 11.100952
| 10.827077
| 9.661922
| 8.906853
| 8.440925
| 7.216161
| 11.848
| 11.866394
| 11.940675
| 12.052142
| 11.710515
| 11.153081
| 10.366991
| 9.225773
| 0.898232
| 0.887419
| 46.379562
| 38.13872
| 14.823929
| 11.47
| 10.34
| 7.72
| 7.44
| 70.226536
| 9.87
| 12.42
| 67.450986
| 77.964254
| 43.419078
| -32.549014
| 1,454,143,600
| 0.192176
| 24
| 4.641997
| 10.545
| 1.103327
| 12.751655
| 8.338345
| 0.52
| 10.648847
| 11.688847
| 9.608848
| 12.42
| 8.26
| 10.34
| 11.81
| 11.2
| 10.85
| 12.16
| 12.77
| 11.43824
| 10.83088
| 10.34
| 9.84912
| 9.15024
| 8.26
| 12.42
| 0
| -0.01501
| 50,234,300
| 0
|
AMD
| 2016-12-30T00:00:00
| 11.34
| 11.78
| 11.25
| 11.7
| 44,095,400
| 11.432
| 10.6925
| 10.3072
| 8.8106
| 8.066
| 7.7901
| 6.05455
| 11.374548
| 11.323026
| 11.209508
| 10.654083
| 10.421129
| 9.327002
| 8.615801
| 8.067144
| 6.564055
| 11.546364
| 11.176667
| 10.914339
| 9.764698
| 8.99487
| 8.512158
| 7.269178
| 11.643296
| 11.702808
| 11.8395
| 12.074021
| 11.83952
| 11.323712
| 10.533745
| 9.324199
| 0.843998
| 0.878735
| 46.382381
| 37.559983
| 13.744799
| 11.47
| 10.34
| 7.72
| 7.44
| 64.970059
| 10.27
| 12.42
| 49.767436
| 61.337439
| 38.738193
| -50.232564
| 1,410,048,200
| 0.202041
| 23
| 4.659216
| 10.6925
| 0.991601
| 12.675702
| 8.709298
| 0.51
| 10.714672
| 11.734671
| 9.694672
| 12.42
| 8.38
| 10.4
| 11.406667
| 11.193334
| 10.796667
| 11.803333
| 12.016666
| 11.46656
| 10.87672
| 10.4
| 9.92328
| 9.24456
| 8.38
| 12.42
| 1
| -0.077422
| 0
| 44,095,400
|
AMD
| 2017-01-03T00:00:00
| 11.43
| 11.65
| 11.02
| 11.42
| 55,182,000
| 11.509
| 10.8375
| 10.4136
| 8.9
| 8.138133
| 7.8395
| 6.09705
| 11.385638
| 11.342476
| 11.24343
| 10.724621
| 10.498735
| 9.409472
| 8.689859
| 8.133735
| 6.612473
| 11.546
| 11.246905
| 11.000708
| 9.86742
| 9.083397
| 8.584236
| 7.322665
| 11.458259
| 11.548707
| 11.718841
| 12.060799
| 11.949164
| 11.480038
| 10.693846
| 9.422017
| 0.799069
| 0.862801
| 45.734609
| 34.358213
| 15.685222
| 11.715
| 10.34
| 7.7825
| 7.44
| 62.135922
| 10.27
| 12.42
| 53.953491
| 57.057304
| 27.560062
| -46.046509
| 1,465,230,200
| 0.221044
| 24
| 4.680929
| 10.8375
| 0.862346
| 12.562192
| 9.112808
| 0.512857
| 10.782798
| 11.808512
| 9.757084
| 12.42
| 8.45
| 10.435
| 11.456667
| 11.133334
| 10.926667
| 11.663333
| 11.986666
| 11.48308
| 10.90346
| 10.435
| 9.96654
| 9.29958
| 8.45
| 12.42
| 0
| -0.030398
| 55,182,000
| 0
|
AMD
| 2017-01-04T00:00:00
| 11.43
| 11.52
| 11.24
| 11.45
| 40,781,200
| 11.557
| 10.975
| 10.5176
| 8.9982
| 8.209867
| 7.888
| 6.1402
| 11.394511
| 11.358389
| 11.272133
| 10.788746
| 10.570371
| 9.488709
| 8.761968
| 8.199008
| 6.660408
| 11.531637
| 11.303333
| 11.078892
| 9.966635
| 9.170025
| 8.655335
| 7.375729
| 11.35963
| 11.420899
| 11.600492
| 12.018412
| 12.04047
| 11.622388
| 10.846548
| 9.519001
| 0.754762
| 0.841193
| 45.133106
| 33.011325
| 15.07034
| 11.715
| 10.34
| 7.8175
| 7.485
| 65.084753
| 10.27
| 12.42
| 53.953491
| 52.558139
| 22.346235
| -46.046509
| 1,465,230,200
| 0.210636
| 24
| 4.696887
| 10.975
| 0.705143
| 12.385286
| 9.564715
| 0.504286
| 10.844436
| 11.853007
| 9.835865
| 12.42
| 8.82
| 10.62
| 11.366667
| 11.083334
| 10.736668
| 11.713333
| 11.996666
| 11.5704
| 11.0448
| 10.62
| 10.1952
| 9.5904
| 8.82
| 12.42
| 0
| -0.04004
| 0
| 40,781,200
|
AMD
| 2017-01-05T00:00:00
| 11.24
| 11.69
| 11.23
| 11.43
| 38,855,200
| 11.53
| 11.0645
| 10.61
| 9.0828
| 8.2776
| 7.9331
| 6.18245
| 11.363608
| 11.336864
| 11.26719
| 10.82977
| 10.62188
| 9.557387
| 8.827179
| 8.259225
| 6.705976
| 11.474
| 11.328572
| 11.134462
| 10.054549
| 9.249765
| 8.721711
| 7.426473
| 11.280852
| 11.319899
| 11.470064
| 11.946454
| 12.109336
| 11.747615
| 10.989281
| 9.614138
| 0.69629
| 0.812213
| 44.80118
| 33.267189
| 14.092911
| 11.715
| 10.34
| 7.8625
| 7.585
| 61.022357
| 10.52
| 12.42
| 37.894708
| 48.600563
| 17.154003
| -62.105292
| 1,426,375,000
| 0.121567
| 23
| 4.711593
| 11.0645
| 0.60835
| 12.281199
| 9.847801
| 0.503571
| 10.882109
| 11.889252
| 9.874967
| 12.42
| 9.24
| 10.83
| 11.396667
| 11.273333
| 11.116666
| 11.553334
| 11.676668
| 11.66952
| 11.20524
| 10.83
| 10.45476
| 9.92052
| 9.24
| 12.42
| 1
| -0.098084
| 0
| 38,855,200
|
AMD
| 2017-01-06T00:00:00
| 11.32
| 11.49
| 11.11
| 11.29
| 34,453,500
| 11.515
| 11.1525
| 10.7064
| 9.1592
| 8.346267
| 7.9768
| 6.22565
| 11.354887
| 11.333798
| 11.275314
| 10.874336
| 10.675582
| 9.626509
| 8.89278
| 8.319835
| 6.751887
| 11.435818
| 11.352905
| 11.189077
| 10.142282
| 9.329828
| 8.788778
| 7.477593
| 11.251037
| 11.262818
| 11.355048
| 11.857999
| 12.160117
| 11.85771
| 11.123351
| 9.707559
| 0.648926
| 0.779555
| 44.121199
| 31.452398
| 15.046807
| 11.715
| 10.34
| 7.9375
| 7.6
| 57.931034
| 10.52
| 12.42
| 42.105231
| 44.651144
| 8.947814
| -57.894769
| 1,460,828,500
| 0.118825
| 24
| 4.724738
| 11.1525
| 0.496227
| 12.144953
| 10.160047
| 0.503571
| 10.923813
| 11.930956
| 9.91667
| 12.42
| 9.8
| 11.11
| 11.386666
| 11.083333
| 10.926666
| 11.543333
| 11.846666
| 11.80168
| 11.41916
| 11.11
| 10.80084
| 10.36068
| 9.8
| 12.42
| 0
| -0.047221
| 34,453,500
| 0
|
AMD
| 2017-01-09T00:00:00
| 11.49
| 11.64
| 11.31
| 11.37
| 37,304,800
| 11.504
| 11.21
| 10.8304
| 9.2432
| 8.4156
| 8.0239
| 6.26915
| 11.381909
| 11.362198
| 11.308343
| 10.930305
| 10.738229
| 9.699587
| 8.961127
| 8.38261
| 6.799032
| 11.431273
| 11.385048
| 11.249354
| 10.233686
| 9.412558
| 8.858347
| 7.529975
| 11.293444
| 11.28898
| 11.312063
| 11.773311
| 12.201037
| 11.956267
| 11.250994
| 9.799823
| 0.617983
| 0.747241
| 43.709383
| 32.132095
| 14.316409
| 11.715
| 10.34
| 8.1125
| 7.655
| 64.459925
| 10.52
| 12.42
| 51.052606
| 43.684182
| 15.939312
| -48.947394
| 1,498,133,300
| 0.103138
| 25
| 4.739277
| 11.21
| 0.462613
| 12.135225
| 10.284775
| 0.482143
| 10.977736
| 11.942021
| 10.01345
| 12.42
| 9.87
| 11.145
| 11.306666
| 11.123333
| 10.926666
| 11.503333
| 11.686666
| 11.8182
| 11.4459
| 11.145
| 10.8441
| 10.4157
| 9.87
| 12.42
| 0
| -0.003497
| 37,304,800
| 0
|
AMD
| 2017-01-10T00:00:00
| 11.44
| 11.63
| 11.33
| 11.55
| 29,201,600
| 11.49
| 11.265
| 10.9468
| 9.3298
| 8.4832
| 8.0715
| 6.31245
| 11.393527
| 11.376344
| 11.328598
| 10.976641
| 10.792212
| 9.767838
| 9.026361
| 8.443153
| 6.845211
| 11.419636
| 11.406952
| 11.296246
| 10.319835
| 9.492147
| 8.925992
| 7.581426
| 11.365926
| 11.343121
| 11.316135
| 11.692489
| 12.230036
| 12.043693
| 11.371932
| 9.890501
| 0.582709
| 0.714335
| 43.326983
| 30.674347
| 13.666911
| 11.715
| 10.4
| 8.235
| 7.675
| 59.315581
| 11.01
| 12.42
| 30.496411
| 41.218083
| 12.50172
| -69.503589
| 1,468,931,700
| 0.072598
| 24
| 4.75053
| 11.265
| 0.416862
| 12.098723
| 10.431277
| 0.469286
| 11.021761
| 11.960332
| 10.083189
| 12.42
| 10.27
| 11.345
| 11.48
| 11.32
| 11.15
| 11.65
| 11.81
| 11.9126
| 11.5987
| 11.345
| 11.0913
| 10.7301
| 10.27
| 12.42
| 1
| -0.066096
| 0
| 29,201,600
|
AMD
| 2017-01-11T00:00:00
| 11.2
| 11.41
| 11.15
| 11.39
| 39,377,000
| 11.403
| 11.291
| 11.0476
| 9.4098
| 8.5452
| 8.1131
| 6.35415
| 11.354822
| 11.344281
| 11.308813
| 10.996947
| 10.82358
| 9.824002
| 9.083562
| 8.497744
| 6.888542
| 11.366909
| 11.400762
| 11.315723
| 10.393176
| 9.563642
| 8.987943
| 7.630058
| 11.36037
| 11.34101
| 11.301897
| 11.601544
| 12.240423
| 12.11613
| 11.48384
| 9.978508
| 0.529287
| 0.677325
| 42.359069
| 29.290976
| 15.849782
| 11.395
| 10.435
| 8.235
| 7.685
| 43.290035
| 11.01
| 12.42
| 13.475149
| 31.674722
| -2.372653
| -86.524851
| 1,429,554,700
| 0.042044
| 23
| 4.765102
| 11.291
| 0.394047
| 12.079093
| 10.502907
| 0.45
| 11.038736
| 11.938736
| 10.138736
| 12.42
| 10.27
| 11.345
| 11.466667
| 11.303333
| 11.166666
| 11.603333
| 11.766667
| 11.9126
| 11.5987
| 11.345
| 11.0913
| 10.7301
| 10.27
| 12.42
| 1
| -0.119287
| 0
| 39,377,000
|
AMD
| 2017-01-12T00:00:00
| 10.76
| 11.04
| 10.33
| 10.98
| 75,244,100
| 11.324
| 11.302
| 11.1
| 9.4804
| 8.6044
| 8.1445
| 6.39365
| 11.235858
| 11.238048
| 11.224381
| 10.975406
| 10.818689
| 9.860707
| 9.127679
| 8.542541
| 6.927064
| 11.25
| 11.35019
| 11.2936
| 10.446126
| 9.621926
| 9.040356
| 7.673898
| 11.162259
| 11.191868
| 11.185285
| 11.47595
| 12.220287
| 12.167359
| 11.583088
| 10.062229
| 0.446301
| 0.63112
| 39.368817
| 25.565937
| 25.820583
| 11.055
| 10.62
| 8.235
| 7.725
| 36.900368
| 10.33
| 12.42
| 20.574176
| 21.515245
| -40.625739
| -79.425824
| 1,354,310,600
| 0.072266
| 22
| 4.790874
| 11.302
| 0.374568
| 12.051136
| 10.552864
| 0.482857
| 11.01219
| 11.977904
| 10.046475
| 12.42
| 10.27
| 11.345
| 11.253333
| 11.096666
| 10.993333
| 11.356667
| 11.513333
| 11.9126
| 11.5987
| 11.345
| 11.0913
| 10.7301
| 10.27
| 12.42
| 1
| -0.16417
| 0
| 75,244,100
|
AMD
| 2017-01-13T00:00:00
| 10.58
| 10.87
| 10.56
| 10.79
| 38,377,500
| 11.223
| 11.3035
| 11.1408
| 9.5502
| 8.658267
| 8.1745
| 6.4323
| 11.104686
| 11.118403
| 11.125245
| 10.93946
| 10.800329
| 9.888915
| 9.165898
| 8.582886
| 6.963412
| 11.114727
| 11.281429
| 11.2536
| 10.489247
| 9.673916
| 9.088584
| 7.715553
| 10.842333
| 10.937707
| 10.99269
| 11.315735
| 12.169117
| 12.196797
| 11.668801
| 10.141235
| 0.361838
| 0.577264
| 36.592155
| 24.376361
| 24.619158
| 11.01
| 10.83
| 8.39
| 7.88
| 31.521732
| 10.33
| 12.42
| 11.961722
| 15.337015
| -45.622214
| -88.038278
| 1,315,933,100
| 0.028002
| 21
| 4.80354
| 11.3035
| 0.371445
| 12.04639
| 10.56061
| 0.485
| 10.971029
| 11.941029
| 10.001029
| 12.42
| 10.33
| 11.375
| 10.71
| 10.38
| 10
| 11.09
| 11.42
| 11.92676
| 11.62162
| 11.375
| 11.12838
| 10.77726
| 10.33
| 12.42
| 1
| -0.201723
| 0
| 38,377,500
|
AMD
| 2017-01-17T00:00:00
| 9.82
| 10.23
| 9.78
| 10.17
| 70,491,800
| 11.071
| 11.2515
| 11.12
| 9.6114
| 8.701333
| 8.196
| 6.46725
| 10.847749
| 10.88233
| 10.924438
| 10.837691
| 10.724919
| 9.886212
| 9.183111
| 8.607384
| 6.991836
| 10.859636
| 11.140143
| 11.152
| 10.499827
| 9.704488
| 9.121168
| 7.749261
| 10.328185
| 10.493828
| 10.652246
| 11.083551
| 12.070688
| 12.194359
| 11.734129
| 10.212895
| 0.230913
| 0.507993
| 35.468473
| 21.585112
| 32.964489
| 10.735
| 11.1
| 8.515
| 8.005
| 24.85714
| 9.78
| 12.42
| 1.51515
| 11.350349
| -95.665411
| -98.48485
| 1,245,441,300
| -0.0588
| 20
| 4.823619
| 11.2515
| 0.490513
| 12.232526
| 10.270474
| 0.517857
| 10.861407
| 11.897121
| 9.825693
| 12.42
| 9.78
| 11.1
| 10.67
| 10.47
| 10.360001
| 10.78
| 10.98
| 11.79696
| 11.41152
| 11.1
| 10.78848
| 10.34496
| 9.78
| 12.42
| 1
| -0.232822
| 0
| 70,491,800
|
AMD
| 2017-01-18T00:00:00
| 9.88
| 10.1
| 9.42
| 9.54
| 51,797,600
| 10.916
| 11.2125
| 11.1016
| 9.675
| 8.744133
| 8.2205
| 6.5025
| 10.654199
| 10.700088
| 10.763755
| 10.750628
| 10.659925
| 9.885969
| 9.20145
| 8.632584
| 7.020574
| 10.643091
| 11.009524
| 11.056615
| 10.510361
| 9.735505
| 9.154515
| 7.783219
| 9.876778
| 10.059677
| 10.285095
| 10.817013
| 11.936583
| 12.166389
| 11.781564
| 10.278059
| 0.130491
| 0.432493
| 34.947
| 19.537266
| 34.859732
| 10.555
| 10.92
| 8.95
| 8.44
| 14.332262
| 9.42
| 12.42
| 15.333335
| 9.603402
| -102.12533
| -84.666665
| 1,297,238,900
| 0.026011
| 21
| 4.838447
| 11.2125
| 0.565321
| 12.343143
| 10.081857
| 0.530714
| 10.76794
| 11.829368
| 9.706511
| 12.42
| 9.42
| 10.92
| 9.943333
| 9.656666
| 9.493333
| 10.106666
| 10.393333
| 11.712
| 11.274
| 10.92
| 10.566
| 10.062
| 9.42
| 12.42
| 0
| -0.158248
| 51,797,600
| 0
|
AMD
| 2017-01-19T00:00:00
| 9.77
| 10.25
| 9.75
| 9.92
| 46,151,300
| 10.75
| 11.1535
| 11.0652
| 9.7392
| 8.782267
| 8.2435
| 6.53755
| 10.477359
| 10.530981
| 10.61087
| 10.66148
| 10.591469
| 9.881421
| 9.216412
| 8.655107
| 7.047931
| 10.434727
| 10.872143
| 10.954185
| 10.514086
| 9.762502
| 9.185198
| 7.815731
| 9.566741
| 9.715445
| 9.936389
| 10.536678
| 11.772939
| 12.115237
| 11.811764
| 10.337003
| 0.041551
| 0.354305
| 34.098564
| 20.268356
| 32.423866
| 10.53
| 10.92
| 8.95
| 8.44
| 16.541368
| 9.42
| 11.78
| 14.830527
| 10.55967
| -89.991856
| -85.169473
| 1,251,087,600
| -0.057973
| 20
| 4.851299
| 11.1535
| 0.649472
| 12.452443
| 9.854557
| 0.497857
| 10.672898
| 11.668612
| 9.677184
| 12.42
| 9.42
| 10.92
| 9.8
| 9.5
| 9.12
| 10.18
| 10.48
| 11.712
| 11.274
| 10.92
| 10.566
| 10.062
| 9.42
| 12.42
| 1
| -0.193696
| 0
| 46,151,300
|
AMD
| 2017-01-20T00:00:00
| 9.75
| 9.96
| 9.67
| 9.88
| 27,982,100
| 10.601
| 11.0655
| 11.0336
| 9.795
| 8.8196
| 8.2643
| 6.5723
| 10.331887
| 10.388985
| 10.478428
| 10.578618
| 10.526741
| 9.876267
| 9.230454
| 8.676788
| 7.074817
| 10.252909
| 10.738476
| 10.853015
| 10.51451
| 9.787968
| 9.21503
| 7.847696
| 9.441926
| 9.526121
| 9.668635
| 10.264186
| 11.589702
| 12.045082
| 11.826421
| 10.390236
| -0.0302
| 0.277404
| 33.433487
| 19.420724
| 32.221552
| 10.53
| 10.92
| 9.085
| 8.575
| 15.151529
| 9.42
| 11.78
| 13.98305
| 14.715637
| -95.779786
| -86.01695
| 1,223,105,500
| -0.139052
| 19
| 4.859027
| 11.0655
| 0.714596
| 12.494691
| 9.636309
| 0.475
| 10.585003
| 11.535003
| 9.635003
| 12.42
| 9.42
| 10.92
| 9.923333
| 9.596667
| 9.423333
| 10.096667
| 10.423333
| 11.712
| 11.274
| 10.92
| 10.566
| 10.062
| 9.42
| 12.42
| 1
| -0.223036
| 0
| 27,982,100
|
AMD
| 2017-01-23T00:00:00
| 9.91
| 10.06
| 9.68
| 9.68
| 27,905,700
| 10.46
| 10.9875
| 11.008
| 9.8532
| 8.8588
| 8.2875
| 6.60865
| 10.24751
| 10.301896
| 10.390978
| 10.517835
| 10.479299
| 9.87759
| 9.248337
| 8.701208
| 7.103028
| 10.127273
| 10.628429
| 10.766585
| 10.51902
| 9.816663
| 9.247618
| 7.880907
| 9.509037
| 9.500717
| 9.521611
| 10.028328
| 11.400734
| 11.963401
| 11.829037
| 10.439002
| -0.073308
| 0.207261
| 32.555693
| 19.804963
| 30.425976
| 10.525
| 10.92
| 9.085
| 8.575
| 21.960791
| 9.42
| 11.69
| 21.585898
| 16.799825
| -85.753394
| -78.414102
| 1,251,011,200
| -0.12407
| 20
| 4.866961
| 10.9875
| 0.752266
| 12.492032
| 9.482968
| 0.464286
| 10.520717
| 11.449288
| 9.592145
| 12.42
| 9.42
| 10.92
| 9.793333
| 9.626667
| 9.503333
| 9.916667
| 10.083333
| 11.712
| 11.274
| 10.92
| 10.566
| 10.062
| 9.42
| 12.42
| 0
| -0.147006
| 27,905,700
| 0
|
AMD
| 2017-01-24T00:00:00
| 10.44
| 10.49
| 9.95
| 9.95
| 43,991,200
| 10.355
| 10.9295
| 10.9912
| 9.9232
| 8.9076
| 8.317
| 6.64715
| 10.286008
| 10.327006
| 10.39852
| 10.510759
| 10.476276
| 9.899645
| 9.279696
| 8.73564
| 7.136232
| 10.123636
| 10.576286
| 10.722892
| 10.542031
| 9.858274
| 9.290242
| 7.91903
| 9.809852
| 9.722495
| 9.581397
| 9.878874
| 11.227886
| 11.883378
| 11.826913
| 10.485867
| -0.063967
| 0.153016
| 30.710069
| 24.364137
| 27.872874
| 10.415
| 10.92
| 9.115
| 8.575
| 33.444808
| 9.42
| 11.69
| 44.933909
| 26.834285
| -52.30433
| -55.066091
| 1,295,002,400
| -0.080276
| 21
| 4.880727
| 10.9295
| 0.747258
| 12.424016
| 9.434984
| 0.460714
| 10.513029
| 11.434458
| 9.591601
| 12.42
| 9.42
| 10.92
| 9.883334
| 9.706667
| 9.503333
| 10.086667
| 10.263334
| 11.712
| 11.274
| 10.92
| 10.566
| 10.062
| 9.42
| 12.42
| 0
| -0.081265
| 43,991,200
| 0
|
AMD
| 2017-01-25T00:00:00
| 10.35
| 10.98
| 10.15
| 10.74
| 61,778,100
| 10.246
| 10.868
| 10.9788
| 10.0042
| 8.9528
| 8.3465
| 6.6851
| 10.298806
| 10.331187
| 10.391055
| 10.496144
| 10.466563
| 9.917306
| 9.307862
| 8.767607
| 7.16821
| 10.122727
| 10.521095
| 10.673569
| 10.558769
| 9.896232
| 9.330499
| 7.955874
| 10.142704
| 10.009323
| 9.749325
| 9.792417
| 11.070382
| 11.805169
| 11.820197
| 10.530788
| -0.063099
| 0.109793
| 29.0087
| 28.334414
| 24.681161
| 10.23
| 10.92
| 9.1325
| 8.575
| 32.467533
| 9.42
| 11.69
| 40.969185
| 35.829664
| -34.088711
| -59.030815
| 1,233,224,300
| -0.14286
| 20
| 4.899633
| 10.868
| 0.741496
| 12.350993
| 9.385007
| 0.5
| 10.497503
| 11.497503
| 9.497503
| 12.42
| 9.42
| 10.92
| 10.293333
| 10.096666
| 9.753333
| 10.636666
| 10.833333
| 11.712
| 11.274
| 10.92
| 10.566
| 10.062
| 9.42
| 12.42
| 1
| -0.124651
| 0
| 61,778,100
|
AMD
| 2017-01-26T00:00:00
| 10.52
| 10.66
| 10.3
| 10.35
| 35,866,600
| 10.178
| 10.7905
| 10.9616
| 10.0808
| 9.003067
| 8.3782
| 6.72365
| 10.343045
| 10.365517
| 10.410893
| 10.498313
| 10.470673
| 9.940941
| 9.33976
| 8.802308
| 7.201561
| 10.172546
| 10.487952
| 10.638277
| 10.578996
| 9.937474
| 9.373539
| 7.994032
| 10.440519
| 10.301101
| 9.990445
| 9.770991
| 10.934089
| 11.732595
| 11.811677
| 10.574763
| -0.048139
| 0.078206
| 27.428858
| 26.895828
| 23.428057
| 10.2
| 10.92
| 9.375
| 8.725
| 38.235303
| 9.42
| 11.64
| 49.549561
| 45.150885
| -30.588256
| -50.450439
| 1,269,090,900
| -0.181682
| 21
| 4.910891
| 10.7905
| 0.68835
| 12.1672
| 9.4138
| 0.492857
| 10.499645
| 11.48536
| 9.513931
| 12.42
| 9.42
| 10.92
| 10.493333
| 10.006667
| 9.663333
| 10.836667
| 11.323333
| 11.712
| 11.274
| 10.92
| 10.566
| 10.062
| 9.42
| 12.42
| 0
| -0.061122
| 35,866,600
| 0
|
AMD
| 2017-01-27T00:00:00
| 10.67
| 10.73
| 10.52
| 10.6
| 32,719,200
| 10.169
| 10.7465
| 10.928
| 10.1584
| 9.054133
| 8.4098
| 6.763
| 10.408436
| 10.420877
| 10.450756
| 10.513921
| 10.486006
| 9.969532
| 9.374767
| 8.839292
| 7.236073
| 10.262
| 10.476476
| 10.615846
| 10.602102
| 9.98134
| 9.418921
| 8.0333
| 10.661334
| 10.548808
| 10.250199
| 9.811895
| 10.820326
| 11.667896
| 11.803561
| 10.618593
| -0.023904
| 0.057784
| 26.099459
| 27.094806
| 22.703917
| 10.2
| 10.92
| 9.5425
| 8.725
| 39.616617
| 9.42
| 11.64
| 56.3063
| 48.941682
| -12.309504
| -43.6937
| 1,301,810,100
| -0.108064
| 22
| 4.921394
| 10.7465
| 0.664975
| 12.076451
| 9.416549
| 0.480714
| 10.51587
| 11.477298
| 9.554441
| 11.78
| 9.42
| 10.6
| 10.493333
| 10.326667
| 10.133334
| 10.686667
| 10.853333
| 11.22304
| 10.87848
| 10.6
| 10.32152
| 9.92504
| 9.42
| 11.78
| 0
| -0.0065
| 32,719,200
| 0
|
AMD
| 2017-01-30T00:00:00
| 10.61
| 10.68
| 10.3
| 10.62
| 37,725,000
| 10.172
| 10.6975
| 10.8936
| 10.2312
| 9.108933
| 8.4425
| 6.80245
| 10.448749
| 10.455263
| 10.475255
| 10.522655
| 10.495544
| 9.994648
| 9.407273
| 8.874356
| 7.269644
| 10.342182
| 10.463476
| 10.591385
| 10.619812
| 10.022284
| 9.462489
| 8.071578
| 10.760556
| 10.706596
| 10.478437
| 9.892459
| 10.724664
| 11.607655
| 11.795175
| 10.662228
| -0.00943
| 0.044342
| 24.356349
| 25.555512
| 24.703161
| 10.2
| 10.92
| 9.8575
| 8.865
| 35.430459
| 9.42
| 11.63
| 53.846134
| 53.233998
| -20.318923
| -46.153866
| 1,264,085,100
| -0.134314
| 21
| 4.933332
| 10.6975
| 0.634979
| 11.967458
| 9.427542
| 0.484286
| 10.524834
| 11.493406
| 9.556263
| 11.78
| 9.42
| 10.6
| 10.64
| 10.550001
| 10.430001
| 10.76
| 10.849999
| 11.22304
| 10.87848
| 10.6
| 10.32152
| 9.92504
| 9.42
| 11.78
| 1
| -0.059765
| 0
| 37,725,000
|
AMD
| 2017-01-31T00:00:00
| 10.37
| 10.67
| 10.22
| 10.6
| 53,704,900
| 10.227
| 10.649
| 10.8444
| 10.2852
| 9.158933
| 8.4778
| 6.8408
| 10.432999
| 10.439761
| 10.459062
| 10.508778
| 10.485887
| 10.009368
| 9.432608
| 8.903972
| 7.300493
| 10.378182
| 10.432286
| 10.551108
| 10.625255
| 10.05547
| 9.500657
| 8.107076
| 10.706
| 10.702071
| 10.599968
| 9.979554
| 10.637193
| 11.545806
| 11.783879
| 10.704959
| -0.017128
| 0.032048
| 22.676982
| 23.829055
| 24.235301
| 10.325
| 10.92
| 10.025
| 8.97
| 33.333333
| 9.42
| 11.41
| 47.738689
| 52.630374
| -28.00513
| -52.261311
| 1,210,380,200
| -0.120082
| 20
| 4.949525
| 10.649
| 0.620194
| 11.889389
| 9.408611
| 0.495
| 10.510088
| 11.500088
| 9.520089
| 11.69
| 9.42
| 10.555
| 10.53
| 10.38
| 10.15
| 10.76
| 10.91
| 11.15428
| 10.82286
| 10.555
| 10.28714
| 9.90578
| 9.42
| 11.69
| 1
| -0.105008
| 0
| 53,704,900
|
AMD
| 2017-02-01T00:00:00
| 12.06
| 12.14
| 10.81
| 10.9
| 165,939,300
| 10.445
| 10.6805
| 10.8636
| 10.3572
| 9.2332
| 8.5361
| 6.8873
| 10.758399
| 10.73435
| 10.70536
| 10.649798
| 10.606972
| 10.089785
| 9.50175
| 8.966468
| 7.347852
| 10.711455
| 10.566667
| 10.644615
| 10.694855
| 10.131814
| 9.571592
| 8.159008
| 11.077407
| 11.021626
| 10.937865
| 10.199908
| 10.604597
| 11.511088
| 11.787333
| 10.753741
| 0.111851
| 0.048008
| 23.380125
| 37.005601
| 18.84307
| 10.905
| 10.92
| 10.21
| 8.985
| 59.227475
| 9.42
| 12.14
| 97.058827
| 66.21455
| 110.48334
| -2.941173
| 1,376,319,500
| 0.024045
| 21
| 5.014365
| 10.6805
| 0.675484
| 12.031468
| 9.329532
| 0.600714
| 10.657699
| 11.859127
| 9.456271
| 12.14
| 9.42
| 10.78
| 10.42
| 10.17
| 9.97
| 10.62
| 10.87
| 11.49808
| 11.10096
| 10.78
| 10.45904
| 10.00208
| 9.42
| 12.14
| 0
| -0.043165
| 165,939,300
| 0
|
AMD
| 2017-02-02T00:00:00
| 12.28
| 12.66
| 11.95
| 11.98
| 116,324,500
| 10.696
| 10.723
| 10.872
| 10.4286
| 9.306933
| 8.5999
| 6.9356
| 11.062719
| 11.015377
| 10.947612
| 10.797998
| 10.735667
| 10.175676
| 9.574862
| 9.032082
| 7.396928
| 11.045091
| 10.719
| 10.753569
| 10.770259
| 10.211993
| 9.645729
| 8.212667
| 11.699815
| 11.54505
| 11.405738
| 10.526425
| 10.622618
| 11.501834
| 11.805602
| 10.80906
| 0.229178
| 0.084242
| 24.572562
| 40.182821
| 17.190783
| 11.17
| 11.04
| 10.385
| 8.985
| 67.117113
| 9.42
| 12.66
| 88.271601
| 77.689706
| 160.244323
| -11.728399
| 1,492,644,000
| 0.000975
| 22
| 5.060515
| 10.723
| 0.747973
| 12.218947
| 9.227053
| 0.589286
| 10.812204
| 11.990775
| 9.633633
| 12.66
| 9.42
| 11.04
| 11.67
| 11.2
| 10.34
| 12.53
| 13
| 11.89536
| 11.42232
| 11.04
| 10.65768
| 10.11336
| 9.42
| 12.66
| 0
| 0.009926
| 116,324,500
| 0
|
AMD
| 2017-02-03T00:00:00
| 12.24
| 12.5
| 12.04
| 12.37
| 60,036,700
| 10.945
| 10.773
| 10.8996
| 10.4946
| 9.3812
| 8.6629
| 6.9833
| 11.298175
| 11.238036
| 11.146441
| 10.929089
| 10.851385
| 10.25663
| 9.644997
| 9.095606
| 7.445118
| 11.325818
| 10.863476
| 10.8588
| 10.841294
| 10.289179
| 9.71781
| 8.265447
| 12.305778
| 12.076818
| 11.880429
| 10.90661
| 10.681455
| 11.512125
| 11.835655
| 10.870162
| 0.315299
| 0.130454
| 25.679825
| 37.866126
| 16.199668
| 11.305
| 11.04
| 10.6725
| 9.15
| 69.302327
| 9.42
| 12.66
| 87.037034
| 90.789154
| 139.727227
| -12.962966
| 1,432,607,300
| 0.027959
| 21
| 5.083975
| 10.773
| 0.814791
| 12.402583
| 9.143417
| 0.6
| 10.948184
| 12.148184
| 9.748184
| 12.66
| 9.42
| 11.04
| 12.296666
| 11.933333
| 11.586666
| 12.643333
| 13.006667
| 11.89536
| 11.42232
| 11.04
| 10.65768
| 10.11336
| 9.42
| 12.66
| 1
| -0.044731
| 0
| 60,036,700
|
AMD
| 2017-02-06T00:00:00
| 13.63
| 13.7
| 12.38
| 12.46
| 140,474,100
| 11.317
| 10.8885
| 10.9812
| 10.5934
| 9.4732
| 8.7418
| 7.03835
| 11.76454
| 11.672938
| 11.528527
| 11.174627
| 11.065124
| 10.388919
| 9.749865
| 9.185396
| 7.506659
| 11.814
| 11.135571
| 11.068831
| 10.964251
| 10.400989
| 9.816168
| 8.331584
| 13.074185
| 12.780434
| 12.495698
| 11.407973
| 10.811428
| 11.562452
| 11.889794
| 10.941928
| 0.490062
| 0.202375
| 27.694722
| 45.163147
| 13.532829
| 11.925
| 11.56
| 10.905
| 9.32
| 88.640983
| 9.42
| 13.7
| 98.364493
| 91.224376
| 192.306651
| -1.635507
| 1,573,081,400
| 0.127745
| 22
| 5.148818
| 10.8885
| 1.031357
| 12.951214
| 8.825786
| 0.647143
| 11.203595
| 12.497881
| 9.90931
| 13.7
| 9.42
| 11.56
| 12.26
| 12.02
| 11.8
| 12.48
| 12.72
| 12.68992
| 12.06504
| 11.56
| 11.05496
| 10.33592
| 9.42
| 13.7
| 0
| 0.008761
| 140,474,100
| 0
|
AMD
| 2017-02-07T00:00:00
| 13.29
| 14.27
| 13.06
| 14.05
| 158,683,800
| 11.602
| 10.9785
| 11.0592
| 10.6832
| 9.560133
| 8.8143
| 7.08485
| 12.069632
| 11.96695
| 11.799523
| 11.366933
| 11.236269
| 10.502687
| 9.843027
| 9.266675
| 7.564204
| 12.172727
| 11.364286
| 11.246431
| 11.07
| 10.501432
| 9.906232
| 8.393789
| 13.588333
| 13.369333
| 13.063928
| 11.93624
| 10.98677
| 11.63916
| 11.960159
| 11.021724
| 0.594277
| 0.280756
| 29.913123
| 45.41223
| 11.799186
| 12.245
| 11.845
| 10.905
| 9.32
| 82.725532
| 9.67
| 14.27
| 78.695643
| 88.03239
| 183.03397
| -21.304357
| 1,414,397,600
| 0.038495
| 21
| 5.218003
| 10.9785
| 1.157439
| 13.293379
| 8.663621
| 0.685
| 11.402301
| 12.7723
| 10.032301
| 14.27
| 9.42
| 11.845
| 13.236667
| 12.773334
| 11.916667
| 14.093333
| 14.556666
| 13.1254
| 12.4173
| 11.845
| 11.2727
| 10.4579
| 9.42
| 14.27
| 1
| -0.045547
| 0
| 158,683,800
|
AMD
| 2017-02-08T00:00:00
| 13.56
| 13.75
| 13.08
| 13.21
| 75,942,900
| 11.923
| 11.0845
| 11.1444
| 10.779
| 9.648133
| 8.8897
| 7.1354
| 12.367706
| 12.256595
| 12.070366
| 11.566303
| 11.415017
| 10.622581
| 9.940842
| 9.351691
| 7.623864
| 12.528727
| 11.610143
| 11.4388
| 11.182816
| 10.606691
| 10.000206
| 8.458218
| 13.924741
| 13.773283
| 13.565897
| 12.455251
| 11.20176
| 11.740599
| 12.046463
| 11.109485
| 0.690694
| 0.362743
| 31.973067
| 42.189322
| 10.961797
| 12.245
| 11.845
| 10.905
| 9.32
| 85.288641
| 9.67
| 14.27
| 84.565218
| 87.208451
| 152.649562
| -15.434782
| 1,490,340,500
| 0.067057
| 22
| 5.251793
| 11.0845
| 1.291268
| 13.667036
| 8.501964
| 0.697143
| 11.607796
| 13.002081
| 10.21351
| 14.27
| 9.42
| 11.845
| 13.54
| 12.81
| 12.33
| 14.02
| 14.75
| 13.1254
| 12.4173
| 11.845
| 11.2727
| 10.4579
| 9.42
| 14.27
| 0
| 0.008247
| 75,942,900
| 0
|
AMD
| 2017-02-09T00:00:00
| 13.42
| 13.89
| 13.4
| 13.78
| 73,339,900
| 12.213
| 11.1955
| 11.224
| 10.8708
| 9.740133
| 8.9634
| 7.1842
| 12.578165
| 12.468123
| 12.278002
| 11.734821
| 11.569247
| 10.732284
| 10.032399
| 9.432252
| 7.681537
| 12.800909
| 11.832571
| 11.613846
| 11.286384
| 10.705951
| 10.089915
| 8.520752
| 13.987852
| 13.920293
| 13.884579
| 12.924466
| 11.437959
| 11.857526
| 12.143601
| 11.203427
| 0.747194
| 0.439634
| 33.971816
| 41.468431
| 10.381511
| 12.245
| 11.845
| 11.0275
| 9.32
| 83.42441
| 9.68
| 14.27
| 81.481474
| 81.580778
| 136.709328
| -18.518526
| 1,417,000,600
| 0.034501
| 21
| 5.283621
| 11.1955
| 1.39312
| 13.981741
| 8.40926
| 0.711429
| 11.780387
| 13.203244
| 10.35753
| 14.27
| 9.42
| 11.845
| 13.463333
| 13.176667
| 12.793333
| 13.846667
| 14.133334
| 13.1254
| 12.4173
| 11.845
| 11.2727
| 10.4579
| 9.42
| 14.27
| 1
| -0.0458
| 0
| 73,339,900
|
AMD
| 2017-02-10T00:00:00
| 13.58
| 13.86
| 13.25
| 13.86
| 54,579,300
| 12.504
| 11.3365
| 11.3176
| 10.9638
| 9.827733
| 9.0376
| 7.23345
| 12.778532
| 12.670283
| 12.478309
| 11.902564
| 11.72392
| 10.843959
| 10.125757
| 9.514385
| 7.740228
| 13.049455
| 12.059667
| 11.795077
| 11.392627
| 10.807
| 10.181333
| 8.584392
| 13.917593
| 13.952182
| 14.056548
| 13.340914
| 11.685915
| 11.986483
| 12.250053
| 11.303006
| 0.79571
| 0.510849
| 35.455762
| 38.720422
| 11.323079
| 12.245
| 11.845
| 11.0275
| 9.32
| 83.42441
| 9.95
| 14.27
| 84.027768
| 83.358153
| 119.66873
| -15.972232
| 1,471,579,900
| 0.026705
| 22
| 5.307609
| 11.3365
| 1.486314
| 14.309128
| 8.363872
| 0.727857
| 11.951778
| 13.407493
| 10.496064
| 14.27
| 9.42
| 11.845
| 13.57
| 13.25
| 13.079999
| 13.74
| 14.060001
| 13.1254
| 12.4173
| 11.845
| 11.2727
| 10.4579
| 9.42
| 14.27
| 0
| 0.008219
| 0
| 54,579,300
|
AMD
| 2017-02-13T00:00:00
| 13.49
| 13.95
| 13.38
| 13.7
| 57,413,100
| 12.792
| 11.482
| 11.4044
| 11.0554
| 9.9076
| 9.1108
| 7.28285
| 12.920825
| 12.819322
| 12.633954
| 12.046877
| 11.859772
| 10.947725
| 10.214289
| 9.59311
| 7.79744
| 13.228727
| 12.264762
| 11.962185
| 11.491694
| 10.903375
| 10.269499
| 8.646646
| 13.78663
| 13.857222
| 14.096135
| 13.67806
| 11.935403
| 12.118524
| 12.361615
| 11.406711
| 0.817473
| 0.572174
| 36.90032
| 37.286865
| 10.615201
| 12.54
| 11.845
| 11.0275
| 9.32
| 80.198021
| 10.15
| 14.27
| 81.067948
| 82.192397
| 107.654656
| -18.932052
| 1,414,166,800
| 0.025028
| 21
| 5.33242
| 11.482
| 1.549454
| 14.580907
| 8.383093
| 0.727143
| 12.098276
| 13.552561
| 10.64399
| 14.27
| 9.42
| 11.845
| 13.563333
| 13.266667
| 12.953334
| 13.876666
| 14.173333
| 13.1254
| 12.4173
| 11.845
| 11.2727
| 10.4579
| 9.42
| 14.27
| 1
| -0.045636
| 0
| 57,413,100
|
AMD
| 2017-02-14T00:00:00
| 13.26
| 13.49
| 13.19
| 13.43
| 40,479,100
| 13.081
| 11.654
| 11.4752
| 11.1528
| 9.9872
| 9.1805
| 7.3314
| 12.98866
| 12.899445
| 12.730269
| 12.157161
| 11.967482
| 11.038403
| 10.29444
| 9.665722
| 7.851794
| 13.313818
| 12.434095
| 12.104923
| 11.578149
| 10.991597
| 10.351661
| 8.70612
| 13.595518
| 13.681939
| 14.008619
| 13.924568
| 12.174081
| 12.24647
| 12.472645
| 11.512673
| 0.80686
| 0.619111
| 37.744045
| 36.010841
| 12.419316
| 13.11
| 11.845
| 11.0275
| 9.32
| 78.034678
| 10.22
| 14.27
| 75.061724
| 80.05248
| 83.250432
| -24.938276
| 1,373,687,700
| 0.052267
| 20
| 5.349333
| 11.654
| 1.546178
| 14.746357
| 8.561643
| 0.689286
| 12.208916
| 13.587488
| 10.830345
| 14.27
| 9.42
| 11.845
| 13.606667
| 13.263333
| 13.036667
| 13.833333
| 14.176666
| 13.1254
| 12.4173
| 11.845
| 11.2727
| 10.4579
| 9.42
| 14.27
| 1
| -0.091454
| 0
| 40,479,100
|
AMD
| 2017-02-15T00:00:00
| 13.3
| 13.44
| 13.15
| 13.2
| 33,722,300
| 13.205
| 11.825
| 11.5496
| 11.2482
| 10.069733
| 9.2498
| 7.3792
| 13.050928
| 12.972274
| 12.81792
| 12.261055
| 12.069984
| 11.127093
| 10.373533
| 9.737688
| 7.906005
| 13.353636
| 12.590857
| 12.245292
| 11.662353
| 11.078775
| 10.433236
| 8.765509
| 13.427185
| 13.502899
| 13.840857
| 14.089467
| 12.399201
| 12.369367
| 12.580285
| 11.620165
| 0.792542
| 0.653797
| 38.420808
| 34.77206
| 12.466574
| 13.155
| 11.845
| 11.0275
| 9.32
| 77.470351
| 10.22
| 14.27
| 76.049377
| 77.393017
| 73.523415
| -23.950623
| 1,407,410,000
| 0.04024
| 21
| 5.363438
| 11.825
| 1.528675
| 14.88235
| 8.76765
| 0.684286
| 12.312829
| 13.6814
| 10.944257
| 14.27
| 9.67
| 11.97
| 13.313333
| 13.136667
| 13.013333
| 13.436667
| 13.613333
| 13.1844
| 12.5128
| 11.97
| 11.4272
| 10.6544
| 9.67
| 14.27
| 0
| -0.030171
| 33,722,300
| 0
|
AMD
| 2017-02-16T00:00:00
| 12.97
| 13.35
| 12.84
| 13.25
| 52,502,500
| 13.274
| 11.985
| 11.6204
| 11.334
| 10.146667
| 9.314
| 7.42605
| 13.034743
| 12.97186
| 12.841317
| 12.325505
| 12.139216
| 11.199364
| 10.441861
| 9.801694
| 7.956393
| 13.310909
| 12.699905
| 12.354554
| 11.729875
| 11.155098
| 10.506903
| 8.821139
| 13.201963
| 13.29103
| 13.603841
| 14.154516
| 12.602971
| 12.47954
| 12.679568
| 11.727046
| 0.745967
| 0.672231
| 38.235869
| 32.645206
| 15.421949
| 13.325
| 11.845
| 11.0575
| 9.32
| 71.946564
| 10.22
| 14.27
| 67.901231
| 73.004111
| 54.008557
| -32.098769
| 1,354,907,500
| 0.052427
| 20
| 5.38439
| 11.985
| 1.468549
| 14.922099
| 9.047901
| 0.705714
| 12.375417
| 13.786845
| 10.963988
| 14.27
| 9.67
| 11.97
| 13.296666
| 13.153333
| 13.006667
| 13.443333
| 13.586666
| 13.1844
| 12.5128
| 11.97
| 11.4272
| 10.6544
| 9.67
| 14.27
| 1
| -0.077623
| 0
| 52,502,500
|
AMD
| 2017-02-17T00:00:00
| 13.13
| 13.14
| 12.6
| 12.79
| 40,888,000
| 13.363
| 12.154
| 11.7152
| 11.4076
| 10.225333
| 9.3821
| 7.4737
| 13.053794
| 13.000613
| 12.88573
| 12.398641
| 12.21543
| 11.275075
| 10.512602
| 9.867601
| 8.007871
| 13.284727
| 12.808952
| 12.470677
| 11.800306
| 11.233607
| 10.582467
| 8.877895
| 13.061852
| 13.132616
| 13.38981
| 14.141178
| 12.79161
| 12.581927
| 12.771487
| 11.83329
| 0.713739
| 0.680533
| 37.476358
| 30.516801
| 17.314158
| 13.435
| 11.845
| 10.915
| 9.32
| 73.595509
| 10.22
| 14.27
| 71.851845
| 71.934151
| 42.021814
| -28.148155
| 1,395,795,500
| 0.089993
| 21
| 5.40097
| 12.154
| 1.390204
| 14.934408
| 9.373592
| 0.717143
| 12.447282
| 13.881568
| 11.012996
| 14.27
| 9.68
| 11.975
| 13.053334
| 12.756667
| 12.543333
| 13.266667
| 13.563334
| 13.18676
| 12.51662
| 11.975
| 11.43338
| 10.66226
| 9.68
| 14.27
| 0
| -0.017807
| 40,888,000
| 0
|
AMD
| 2017-02-21T00:00:00
| 14
| 14.1
| 13.4
| 13.41
| 66,357,100
| 13.4
| 12.3585
| 11.852
| 11.4964
| 10.317467
| 9.4567
| 7.5254
| 13.243035
| 13.18232
| 13.057156
| 12.544219
| 12.352704
| 11.381935
| 10.604375
| 9.949431
| 8.067495
| 13.400546
| 12.984762
| 12.646431
| 11.901969
| 11.33294
| 10.673911
| 8.942833
| 13.266037
| 13.256111
| 13.385286
| 14.13862
| 12.991057
| 12.692612
| 12.864596
| 11.941607
| 0.749757
| 0.694377
| 37.84133
| 38.183337
| 15.375001
| 13.35
| 11.845
| 10.8375
| 9.32
| 80.40201
| 10.81
| 14.27
| 92.196519
| 77.316532
| 75.392083
| -7.803481
| 1,462,152,600
| 0.117133
| 22
| 5.430739
| 12.3585
| 1.342748
| 15.043995
| 9.673005
| 0.754286
| 12.59516
| 14.103731
| 11.086588
| 14.27
| 9.95
| 12.11
| 12.956667
| 12.773334
| 12.416667
| 13.313334
| 13.496667
| 13.25048
| 12.61976
| 12.11
| 11.60024
| 10.87448
| 9.95
| 14.27
| 0
| 0.033425
| 66,357,100
| 0
|
AMD
| 2017-02-22T00:00:00
| 14.28
| 14.5
| 14.04
| 14.3
| 71,505,000
| 13.499
| 12.5505
| 12.0304
| 11.5752
| 10.417733
| 9.5336
| 7.5784
| 13.450428
| 13.381898
| 13.245286
| 12.702017
| 12.500958
| 11.495584
| 10.701102
| 10.035185
| 8.12931
| 13.560545
| 13.167762
| 12.8332
| 12.011129
| 11.437218
| 10.769422
| 9.010043
| 13.721444
| 13.607869
| 13.570476
| 14.167679
| 13.204828
| 12.81576
| 12.96153
| 12.052044
| 0.791768
| 0.713856
| 38.528714
| 40.63098
| 14.475059
| 13.55
| 11.96
| 10.92
| 9.32
| 74.342101
| 11.95
| 14.5
| 91.372539
| 85.140301
| 83.9714
| -8.627461
| 1,533,657,600
| 0.091987
| 23
| 5.463629
| 12.5505
| 1.328448
| 15.207395
| 9.893605
| 0.663571
| 12.755621
| 14.082764
| 11.428478
| 14.5
| 10.15
| 12.325
| 13.833333
| 13.566666
| 13.133333
| 14.266667
| 14.533334
| 13.4734
| 12.8383
| 12.325
| 11.8117
| 11.0809
| 10.15
| 14.5
| 0
| 0.077062
| 0
| 71,505,000
|
AMD
| 2017-02-23T00:00:00
| 14.32
| 14.45
| 13.82
| 14.2
| 80,317,600
| 13.575
| 12.749
| 12.208
| 11.6548
| 10.519333
| 9.6101
| 7.63175
| 13.624343
| 13.552462
| 13.410626
| 12.849106
| 12.640884
| 11.606346
| 10.796337
| 10.120033
| 8.190909
| 13.709818
| 13.336286
| 13.009323
| 12.118769
| 11.539909
| 10.864202
| 9.077123
| 14.207926
| 14.018151
| 13.842794
| 14.218821
| 13.427689
| 12.949856
| 13.061845
| 12.164101
| 0.818851
| 0.734855
| 38.662254
| 37.641334
| 15.979457
| 13.55
| 11.96
| 10.9175
| 9.32
| 73.28767
| 12.04
| 14.5
| 92.682915
| 92.083991
| 68.690545
| -7.317085
| 1,613,975,200
| 0.14547
| 24
| 5.500447
| 12.749
| 1.277983
| 15.304966
| 10.193034
| 0.657857
| 12.904609
| 14.220324
| 11.588895
| 14.5
| 10.22
| 12.36
| 14.273333
| 14.046666
| 13.813333
| 14.506667
| 14.733333
| 13.48992
| 12.86504
| 12.36
| 11.85496
| 11.13592
| 10.22
| 14.5
| 0
| 0.113986
| 80,317,600
| 0
|
AMD
| 2017-02-24T00:00:00
| 14.12
| 14.32
| 13.86
| 14
| 46,288,600
| 13.645
| 12.929
| 12.382
| 11.7236
| 10.620133
| 9.6822
| 7.68415
| 13.723474
| 13.655651
| 13.519761
| 12.964642
| 12.754662
| 11.70492
| 10.883801
| 10.19924
| 8.249905
| 13.808909
| 13.466857
| 13.1564
| 12.215443
| 11.634663
| 10.953507
| 9.141683
| 14.46337
| 14.298404
| 14.069754
| 14.274077
| 13.647519
| 13.089457
| 13.162751
| 12.276388
| 0.814783
| 0.75084
| 38.786256
| 35.582592
| 15.105482
| 13.55
| 12.085
| 10.7375
| 9.32
| 70.704847
| 12.38
| 14.5
| 82.075465
| 88.710306
| 54.221315
| -17.924535
| 1,567,686,600
| 0.143106
| 23
| 5.52105
| 12.929
| 1.198569
| 15.326138
| 10.531862
| 0.657857
| 13.020361
| 14.336075
| 11.704646
| 14.5
| 10.22
| 12.36
| 14.196666
| 13.943333
| 13.566666
| 14.573333
| 14.826667
| 13.48992
| 12.86504
| 12.36
| 11.85496
| 11.13592
| 10.22
| 14.5
| 1
| 0.044985
| 46,288,600
| 0
|
AMD
| 2017-02-27T00:00:00
| 15.2
| 15.35
| 14.27
| 14.27
| 95,422,900
| 13.807
| 13.1555
| 12.6
| 11.8168
| 10.73
| 9.7647
| 7.7419
| 14.018779
| 13.936441
| 13.778259
| 13.167856
| 12.942765
| 11.841982
| 10.997386
| 10.298265
| 8.31906
| 14.091636
| 13.683143
| 13.373169
| 12.351773
| 11.755186
| 11.06277
| 9.216468
| 14.800481
| 14.680687
| 14.432857
| 14.406705
| 13.889306
| 13.251752
| 13.275283
| 12.392649
| 0.888465
| 0.778365
| 39.780402
| 42.135159
| 13.050139
| 13.975
| 12.51
| 10.725
| 9.32
| 68.557918
| 12.6
| 15.35
| 94.545434
| 89.767938
| 77.763359
| -5.454566
| 1,663,109,500
| 0.173284
| 24
| 5.568507
| 13.1555
| 1.177041
| 15.509582
| 10.801418
| 0.641429
| 13.227945
| 14.510803
| 11.945088
| 15.35
| 10.22
| 12.785
| 14.1
| 13.88
| 13.64
| 14.34
| 14.56
| 14.13932
| 13.39034
| 12.785
| 12.17966
| 11.31782
| 10.22
| 15.35
| 0
| 0.085765
| 95,422,900
| 0
|
AMD
| 2017-02-28T00:00:00
| 14.46
| 15.55
| 14.35
| 15.45
| 141,783,000
| 13.904
| 13.348
| 12.782
| 11.895
| 10.829467
| 9.8396
| 7.79625
| 14.107023
| 14.031634
| 13.883142
| 13.285324
| 13.059476
| 11.94465
| 11.088507
| 10.380675
| 8.380164
| 14.210364
| 13.807381
| 13.516246
| 12.455427
| 11.853344
| 11.155747
| 9.283314
| 14.906926
| 14.851454
| 14.698539
| 14.526456
| 14.120778
| 13.418561
| 13.389751
| 12.509474
| 0.877037
| 0.7981
| 40.843357
| 38.949618
| 11.417858
| 14.075
| 12.615
| 10.725
| 9.32
| 62.634992
| 12.6
| 15.55
| 63.05084
| 79.89058
| 59.79686
| -36.94916
| 1,521,326,500
| 0.076312
| 23
| 5.632817
| 13.348
| 1.0464
| 15.440801
| 11.255199
| 0.640714
| 13.345284
| 14.626713
| 12.063855
| 15.55
| 10.22
| 12.885
| 14.94
| 14.53
| 13.86
| 15.61
| 16.02
| 14.29212
| 13.51394
| 12.885
| 12.25606
| 11.36062
| 10.22
| 15.55
| 1
| 0.020203
| 0
| 141,783,000
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.