Datasets:
ainewtrend01
/
StockDataBase

Dataset card Data Studio Files
xet
Community
1
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
2017-12-18T00:00:00
10.98
11
10.51
10.6
63,797,700
10.146
10.6075
10.7224
11.7006
12.089067
12.262
12.52825
10.362586
10.369217
10.39644
10.61644
10.728981
11.320027
11.67436
11.865873
11.734485
10.258363
10.367381
10.481046
11.002847
11.531446
11.804808
12.2666
10.472518
10.393778
10.249555
9.806196
9.952048
9.901712
10.434936
11.6089
-0.360554
-0.455879
27.440622
25.781358
23.336346
10.355
10.725
11.995
12.53
47.003148
9.7
11.17
87.074796
46.739489
26.987664
-12.925204
1,371,712,300
-0.031892
33
8.517411
10.6075
0.609762
11.827023
9.387977
0.408571
10.588631
11.405774
9.771488
11.74
9.7
10.72
10.21
10.1
9.910001
10.4
10.509999
11.25856
10.96072
10.72
10.47928
10.13656
9.7
11.74
0
0.133434
63,797,700
0
AMD
2017-12-19T00:00:00
10.95
11.19
10.87
11
43,852,900
10.25
10.588
10.7168
11.6502
12.0592
12.232
12.51775
10.480069
10.474814
10.481603
10.646763
10.745983
11.305516
11.655298
11.847737
11.726679
10.404545
10.4
10.498554
10.973412
11.50147
11.778828
12.250896
10.814444
10.699586
10.530817
9.948475
9.960901
9.877408
10.359074
11.548402
-0.289687
-0.422641
26.299321
27.700452
22.003215
10.535
10.725
11.9975
12.53
52.097899
9.7
11.19
83.89263
67.67755
49.968886
-16.10737
1,327,859,400
-0.053882
32
8.520613
10.588
0.591053
11.770105
9.405895
0.4
10.623047
11.423047
9.823047
11.74
9.7
10.72
10.83
10.66
10.34
11.15
11.32
11.25856
10.96072
10.72
10.47928
10.13656
9.7
11.74
1
0.062076
0
43,852,900
AMD
2017-12-20T00:00:00
10.98
11.18
10.8
11.1
31,420,300
10.348
10.567
10.7112
11.5958
12.033333
12.2057
12.50655
10.580055
10.566666
10.558279
10.677058
10.763984
11.292751
11.637527
11.830554
11.71925
10.537272
10.437333
10.5188
10.947129
11.47307
11.754036
12.235595
11.087481
10.963232
10.792143
10.132653
9.990626
9.872069
10.294619
11.491918
-0.228471
-0.383807
25.029657
25.814532
21.759326
10.535
10.725
11.9975
12.53
51.590091
9.7
11.19
85.906036
85.624487
48.600363
-14.093964
1,359,279,700
-0.065893
33
8.52293
10.567
0.567683
11.702366
9.431633
0.407857
10.657043
11.472757
9.841328
11.74
9.7
10.72
11.003333
10.816667
10.683333
11.136666
11.323333
11.25856
10.96072
10.72
10.47928
10.13656
9.7
11.74
0
0.100754
0
31,420,300
AMD
2017-12-21T00:00:00
10.89
11.08
10.87
10.98
21,884,300
10.433
10.543
10.704
11.536
12.007067
12.1775
12.49435
10.642044
10.625454
10.609313
10.696416
10.773678
11.276956
11.617855
11.811929
11.710998
10.635818
10.468095
10.532554
10.919451
11.442982
11.727982
12.21951
11.180963
11.102687
10.974786
10.326504
10.033816
9.880334
10.239593
11.439021
-0.185085
-0.344063
23.850683
24.80929
20.911997
10.535
10.725
11.9975
12.53
52.898566
9.7
11.19
79.86582
83.221495
45.063271
-20.13418
1,337,395,400
-0.079031
32
8.524483
10.543
0.54149
11.62598
9.460019
0.391429
10.679229
11.462086
9.896372
11.74
9.7
10.72
10.986667
10.793333
10.606667
11.173333
11.366667
11.25856
10.96072
10.72
10.47928
10.13656
9.7
11.74
1
0.03332
0
21,884,300
AMD
2017-12-22T00:00:00
10.54
10.77
10.2
10.75
50,744,500
10.493
10.501
10.6756
11.4628
11.9792
12.1492
12.4775
10.621635
10.609917
10.59865
10.682196
10.755702
11.248056
11.589491
11.786743
11.699347
10.655273
10.467809
10.519938
10.880392
11.404375
11.695556
12.200064
11.030815
11.049323
11.018428
10.482916
10.075108
9.892672
10.189443
11.388247
-0.176904
-0.310631
23.293094
21.804783
30.138844
10.535
10.725
12.025
12.53
60.580918
9.7
11.19
56.375858
74.049238
-1.180165
-43.624142
1,286,650,900
-0.068982
31
8.527543
10.501
0.504463
11.509927
9.492073
0.366429
10.665969
11.398826
9.933112
11.74
9.7
10.72
10.946667
10.813334
10.736667
11.023334
11.156667
11.25856
10.96072
10.72
10.47928
10.13656
9.7
11.74
1
-0.024503
0
50,744,500
AMD
2017-12-26T00:00:00
10.46
10.58
10.34
10.38
20,437,900
10.523
10.4465
10.6388
11.3876
11.955333
12.1214
12.4584
10.589308
10.582659
10.577319
10.661997
10.732956
11.217152
11.559767
11.760471
11.687015
10.649273
10.463905
10.503354
10.841067
11.364396
11.662107
12.179989
10.768074
10.856525
10.953516
10.589772
10.110266
9.905069
10.14294
11.339097
-0.174861
-0.283477
22.775332
20.858569
28.830975
10.57
10.725
12.025
12.53
61.60338
9.71
11.19
50.675691
62.30579
0.079136
-49.324309
1,266,213,000
-0.072944
30
8.528724
10.4465
0.43992
11.326339
9.566661
0.337857
10.646353
11.322067
9.970639
11.54
9.7
10.62
10.503333
10.236666
9.933333
10.806667
11.073334
11.10576
10.83712
10.62
10.40288
10.09376
9.7
11.54
1
-0.073819
20,437,900
0
AMD
2017-12-27T00:00:00
10.53
10.74
10.4
10.45
22,921,800
10.586
10.4145
10.6064
11.313
11.9284
12.0955
12.44055
10.577446
10.573085
10.570039
10.649997
10.717344
11.190205
11.532668
11.736105
11.675502
10.650545
10.471857
10.494984
10.807435
11.326888
11.630594
12.160801
10.546222
10.655091
10.840952
10.660974
10.140346
9.917011
10.100779
11.29165
-0.165683
-0.259918
21.805506
22.485445
27.040744
10.575
10.72
12.025
12.53
61.276593
9.88
11.19
49.618312
52.223287
15.498132
-50.381688
1,289,134,800
-0.054615
31
8.530095
10.4145
0.406532
11.227564
9.601436
0.337857
10.635272
11.310986
9.959558
11.19
9.7
10.445
10.46
10.34
10.22
10.58
10.7
10.83836
10.62082
10.445
10.26918
10.01886
9.7
11.19
0
-0.015615
22,921,800
0
AMD
2017-12-28T00:00:00
10.55
10.64
10.43
10.57
18,609,400
10.63
10.4005
10.5724
11.2408
11.905067
12.0667
12.4234
10.571957
10.568888
10.566956
10.640906
10.704471
11.165099
11.506808
11.712618
11.664303
10.644
10.484762
10.490646
10.777514
11.290614
11.59999
12.14199
10.438926
10.518273
10.719254
10.704392
10.165336
9.927229
10.062729
11.245793
-0.155009
-0.238936
20.904952
21.593579
25.968196
10.605
10.72
11.9325
12.53
60.944211
9.88
11.19
51.145065
50.479689
16.078358
-48.854935
1,307,744,200
-0.01182
32
8.531218
10.4005
0.396159
11.192818
9.608182
0.335714
10.627151
11.298579
9.955722
11.19
9.7
10.445
10.556666
10.373333
10.216666
10.713333
10.896667
10.83836
10.62082
10.445
10.26918
10.01886
9.7
11.19
0
0.034228
0
18,609,400
AMD
2017-12-29T00:00:00
10.28
10.58
10.27
10.57
26,678,900
10.645
10.37
10.5288
11.165
11.8792
12.0384
12.40655
10.513566
10.516362
10.522809
10.608097
10.67182
11.130389
11.474524
11.684249
11.650529
10.580364
10.473286
10.468154
10.739835
11.247849
11.56461
12.120662
10.351815
10.392505
10.565476
10.708182
10.179766
9.930142
10.025598
11.200288
-0.166418
-0.224433
20.484107
20.312745
27.489327
10.695
10.72
11.8825
12.53
56.800003
9.88
11.19
30.534334
43.765904
-0.5428
-69.465666
1,281,065,300
-0.041419
31
8.53261
10.37
0.379626
11.129252
9.610748
0.337857
10.594089
11.269803
9.918374
11.19
9.7
10.445
10.54
10.44
10.33
10.65
10.75
10.83836
10.62082
10.445
10.26918
10.01886
9.7
11.19
1
-0.023328
0
26,678,900
AMD
2018-01-02T00:00:00
10.98
11.02
10.34
10.42
44,146,300
10.714
10.3825
10.5128
11.1056
11.862133
12.0199
12.394
10.606852
10.60066
10.593146
10.641906
10.695526
11.124491
11.46151
11.670303
11.643857
10.641273
10.531381
10.502861
10.73258
11.224186
11.543651
12.106468
10.490926
10.469464
10.543643
10.736914
10.207193
9.94022
9.99688
11.157782
-0.117619
-0.20307
19.25835
25.492208
23.852243
10.695
10.72
11.8825
12.53
63.758386
9.88
11.19
83.969456
55.216285
50.469922
-16.030544
1,325,211,600
0.012314
32
8.53583
10.3825
0.395872
11.174243
9.590756
0.375
10.630842
11.380842
9.880842
11.19
9.7
10.445
10.376667
10.173333
10.066667
10.483333
10.686666
10.83836
10.62082
10.445
10.26918
10.01886
9.7
11.19
0
0.027579
44,146,300
0
AMD
2018-01-03T00:00:00
11.55
12.14
11.36
11.61
154,066,700
10.771
10.4585
10.5128
11.0604
11.8492
12.0142
12.37975
10.795482
10.773267
10.740354
10.72446
10.761255
11.141178
11.463839
11.667921
11.642923
10.793273
10.642571
10.582646
10.750008
11.215972
11.534346
12.09807
10.892185
10.791768
10.72223
10.824682
10.263632
9.967712
9.981889
11.120229
-0.032577
-0.168971
20.220273
38.466048
19.497365
11.17
10.92
11.8825
12.53
75.075997
9.95
12.14
73.05936
62.52105
152.978244
-26.94064
1,479,278,300
-0.013063
33
8.549608
10.4585
0.46458
11.38766
9.52934
0.437857
10.718381
11.594095
9.842667
12.14
9.7
10.92
10.78
10.54
10.1
11.22
11.46
11.56416
11.20792
10.92
10.63208
10.22216
9.7
12.14
0
0.070966
0
154,066,700
AMD
2018-01-04T00:00:00
12.12
12.43
11.97
12.1
109,503,000
10.888
10.569
10.5508
11.0208
11.8364
12.0131
12.37125
11.060386
11.018128
10.952608
10.851327
10.865774
11.179563
11.481106
11.676873
11.64767
11.038545
10.800809
10.706277
10.791561
11.223098
11.536442
12.095485
11.527074
11.332091
11.113167
10.99179
10.361868
10.021122
9.985905
11.089283
0.079894
-0.119198
21.489142
37.750653
16.966605
11.315
11.065
11.8825
12.53
77.534253
9.96
12.43
87.449377
81.492731
192.559575
-12.550623
1,588,781,300
-0.029123
34
8.56117
10.569
0.576577
11.722154
9.415846
0.478571
10.851869
11.809011
9.894726
12.43
9.71
11.07
11.683333
11.226666
10.903333
12.006667
12.463334
11.78808
11.39096
11.07
10.74904
10.29208
9.71
12.43
0
0.107707
109,503,000
0
AMD
2018-01-05T00:00:00
11.88
12.22
11.66
12.19
63,808,900
10.978
10.663
10.5928
10.9734
11.819867
12.0043
12.36015
11.224308
11.174832
11.095283
10.944843
10.943791
11.207031
11.491604
11.680896
11.649982
11.218909
10.925667
10.808523
10.825255
11.224246
11.533806
12.090597
12.035741
11.804374
11.508571
11.187535
10.486321
10.09261
10.004858
11.063291
0.147956
-0.065767
21.853625
34.666896
20.102636
11.315
11.065
11.8825
12.53
72.609825
10.02
12.43
77.178414
79.22905
148.588734
-22.821586
1,524,972,400
-0.07301
33
8.56742
10.663
0.629729
11.922459
9.403541
0.503572
10.949786
11.956929
9.942643
12.43
9.88
11.155
12.173333
11.916667
11.713333
12.376667
12.633334
11.8282
11.4559
11.155
10.8541
10.4257
9.88
12.43
1
0.038582
0
63,808,900
AMD
2018-01-08T00:00:00
12.28
12.3
11.85
12.01
63,346,000
11.117
10.775
10.6484
10.9724
11.8004
11.9969
12.3526
11.435447
11.375772
11.277547
11.066221
11.046576
11.249108
11.512351
11.692759
11.656251
11.455636
11.079667
10.938308
10.876494
11.236354
11.539265
12.089799
12.396407
12.214343
11.903952
11.424253
10.640495
10.18561
10.041878
11.043252
0.231503
-0.006313
22.309689
33.551812
18.775385
11.35
11.065
11.8725
12.53
74.209251
10.2
12.43
93.273518
85.967103
156.204279
-6.726482
1,588,318,400
-0.001473
34
8.574349
10.775
0.70749
12.18998
9.36002
0.514286
11.076473
12.105045
10.047901
12.43
9.88
11.155
11.92
11.62
11.36
12.18
12.48
11.8282
11.4559
11.155
10.8541
10.4257
9.88
12.43
0
0.079287
63,346,000
0
AMD
2018-01-09T00:00:00
11.82
12.02
11.71
12
62,560,900
11.245
10.869
10.692
10.9686
11.7792
11.9888
12.3432
11.512357
11.45654
11.361002
11.134746
11.10607
11.271496
11.520447
11.695279
11.65788
11.583454
11.17919
11.028431
10.909733
11.23687
11.535762
12.0845
12.416963
12.351909
12.152325
11.634974
10.80222
10.287112
10.089753
11.026707
0.257627
0.046475
22.361657
30.779696
19.253443
11.35
11.065
11.565
12.53
60.824747
10.2
12.43
72.645719
81.03255
111.514879
-27.354281
1,525,757,500
0.010559
33
8.58032
10.869
0.715556
12.300111
9.437888
0.504286
11.147285
12.155857
10.138713
12.43
9.88
11.155
12.143333
11.986667
11.693334
12.436666
12.593333
11.8282
11.4559
11.155
10.8541
10.4257
9.88
12.43
1
0.013694
0
62,560,900
AMD
2018-01-10T00:00:00
11.96
12.15
11.56
11.63
52,561,200
11.395
10.959
10.7692
10.971
11.761333
11.985
12.3345
11.601886
11.548078
11.453155
11.209769
11.171757
11.298497
11.532014
11.700521
11.660886
11.713454
11.283095
11.125969
10.948612
11.241628
11.535192
12.080687
12.292185
12.329737
12.303754
11.821725
10.969304
10.396217
10.147897
11.01391
0.286327
0.094445
22.017012
28.183968
19.773796
11.35
11.065
11.315
12.47
62.656645
10.2
12.43
78.92376
81.614332
104.28832
-21.07624
1,578,318,700
-0.000899
34
8.585536
10.959
0.734631
12.428263
9.489737
0.523571
11.224686
12.271829
10.177543
12.43
9.88
11.155
11.85
11.68
11.54
11.99
12.16
11.8282
11.4559
11.155
10.8541
10.4257
9.88
12.43
0
0.057543
52,561,200
0
AMD
2018-01-11T00:00:00
12.14
12.19
11.9
12.07
38,354,900
11.556
11.071
10.8584
10.996
11.755067
11.9827
12.32675
11.709509
11.655701
11.558824
11.294336
11.246238
11.331497
11.548014
11.709223
11.665654
11.848909
11.395571
11.231415
10.994455
11.251593
11.538261
12.078752
12.190481
12.253151
12.376746
11.994762
11.13812
10.512435
10.215935
11.005208
0.319909
0.139538
21.77165
27.569008
18.92881
11.35
11.065
10.9125
12.115
64.00967
10.2
12.43
86.99552
79.521666
111.484037
-13.00448
1,616,673,600
0.054613
35
8.589534
11.071
0.735433
12.541867
9.600133
0.517143
11.311859
12.346145
10.277573
12.43
9.95
11.19
11.89
11.63
11.300001
12.22
12.479999
11.84472
11.48264
11.19
10.89736
10.48072
9.95
12.43
0
0.094746
38,354,900
0
AMD
2018-01-12T00:00:00
12.02
12.07
11.8
11.82
47,149,300
11.703
11.1665
10.9392
11.0166
11.749333
11.9824
12.3183
11.771607
11.721937
11.629774
11.360305
11.305758
11.358497
11.560434
11.715377
11.66918
11.933273
11.485952
11.320769
11.034612
11.258565
11.539
12.075699
12.111741
12.177263
12.37181
12.14205
11.298887
10.629209
10.289962
10.999726
0.333001
0.178231
21.264284
26.157691
19.465446
11.385
11.07
10.8525
12.055
63.549159
10.2
12.43
81.614361
82.511214
87.734899
-18.385639
1,569,524,300
0.074214
34
8.594272
11.1665
0.728049
12.622598
9.710402
0.526429
11.379301
12.432158
10.326444
12.43
9.96
11.195
12.076667
11.963333
11.786667
12.253333
12.366666
11.84708
11.48646
11.195
10.90354
10.48858
9.96
12.43
1
0.026082
47,149,300
0
AMD
2018-01-16T00:00:00
11.91
12.2
11.8
12.05
42,686,600
11.866
11.2555
11.014
11.0388
11.738267
11.9798
12.3076
11.799286
11.75613
11.672886
11.410278
11.352238
11.380124
11.569633
11.719231
11.671576
11.970909
11.556762
11.395446
11.069647
11.262793
11.537566
12.071637
12.044408
12.078192
12.289302
12.249945
11.445674
10.742302
10.366532
10.996634
0.330688
0.208722
21.062333
26.543994
18.279838
11.895
11.155
10.8525
12.055
67.430018
10.27
12.43
75.925903
81.511928
77.58681
-24.074097
1,526,837,700
0.036927
33
8.598412
11.2555
0.703042
12.661584
9.849416
0.505714
11.429844
12.441272
10.418415
12.43
10.02
11.225
11.963333
11.856667
11.693334
12.126667
12.233333
11.86124
11.50938
11.225
10.94062
10.53574
10.02
12.43
1
-0.032757
0
42,686,600
AMD
2018-01-17T00:00:00
12.18
12.19
11.82
11.9
39,020,800
11.986
11.35
11.1036
11.0654
11.7308
11.9768
12.29575
11.875429
11.833197
11.750903
11.480252
11.415912
11.411492
11.585696
11.728355
11.676635
12.028
11.64481
11.485138
11.1144
11.274418
11.541531
12.070367
12.052852
12.063707
12.229968
12.344197
11.586825
10.855774
10.446169
10.996555
0.346647
0.236307
20.874807
25.02559
17.234171
11.995
11.155
10.8525
12.055
70.873781
10.27
12.43
88.425925
81.98873
75.894877
-11.574075
1,565,858,500
0.037694
34
8.602495
11.35
0.69339
12.73678
9.96322
0.515
11.501287
12.531287
10.471287
12.43
10.2
11.315
11.97
11.74
11.57
12.14
12.37
11.90372
11.57814
11.315
11.05186
10.67722
10.2
12.43
0
0.017099
39,020,800
0
AMD
2018-01-18T00:00:00
12.47
12.68
12.15
12.18
62,086,200
12.078
11.4245
11.196
11.0924
11.727067
11.9765
12.2849
11.994343
11.94898
11.861534
11.570229
11.496996
11.453002
11.608967
11.743041
11.684529
12.116
11.751476
11.590246
11.169482
11.29387
11.551297
12.072101
12.192297
12.168849
12.253103
12.439091
11.728756
10.974639
10.530138
11.000102
0.378333
0.264712
21.64339
30.49311
15.836692
12.12
11.28
10.8025
12.055
72.350226
10.27
12.68
91.286305
85.212711
99.859717
-8.713695
1,627,944,700
-0.007234
35
8.609498
11.4245
0.730591
12.885682
9.963318
0.528571
11.593546
12.650689
10.536403
12.68
10.2
11.44
12.063333
11.936667
11.693333
12.306667
12.433333
12.09472
11.73264
11.44
11.14736
10.73072
10.2
12.68
0
0.059641
62,086,200
0
AMD
2018-01-19T00:00:00
12.59
12.88
12.54
12.56
46,800,700
12.125
11.5065
11.3036
11.1056
11.725467
11.9781
12.27705
12.113474
12.065529
11.973605
11.662936
11.581073
11.49759
11.634784
11.759813
11.693539
12.209091
11.862476
11.697477
11.228212
11.316579
11.563446
12.075137
12.414074
12.350566
12.355627
12.529928
11.873517
11.099565
10.618309
11.007149
0.40842
0.293454
22.681337
31.650309
14.834567
12.22
11.38
10.71
12.055
72.972965
10.27
12.88
88.888889
89.533706
108.780324
-11.111111
1,674,745,400
-0.018117
36
8.614924
11.5065
0.765721
13.037943
9.975057
0.542857
11.688446
12.77416
10.602732
12.88
10.2
11.54
12.433333
12.186666
11.903333
12.716667
12.963334
12.24752
11.85624
11.54
11.22376
10.77352
10.2
12.88
0
0.095716
46,800,700
0
AMD
2018-01-22T00:00:00
12.65
12.74
12.37
12.61
34,758,600
12.202
11.59
11.4052
11.1176
11.7152
11.9823
12.26945
12.220779
12.171796
12.077666
11.752669
11.663298
11.542783
11.6615
11.77744
11.703056
12.304546
11.971381
11.801046
11.288776
11.340909
11.57675
12.078848
12.633333
12.542475
12.484548
12.6155
12.018507
11.230753
10.710697
11.017308
0.432124
0.321188
23.087784
29.816649
16.637006
12.22
11.415
10.675
12.055
78.01418
10.34
12.88
90.944862
90.373352
89.850199
-9.055138
1,709,504,000
0.001022
37
8.619005
11.59
0.795752
13.181504
9.998496
0.547143
11.780023
12.874308
10.685737
12.88
10.2
11.54
12.67
12.46
12.33
12.8
13.01
12.24752
11.85624
11.54
11.22376
10.77352
10.2
12.88
0
0.126082
34,758,600
0
AMD
2018-01-23T00:00:00
12.94
13
12.76
12.82
46,417,200
12.268
11.6925
11.5176
11.1422
11.710267
11.9902
12.2678
12.364623
12.31147
12.210333
11.860608
11.761506
11.597576
11.695144
11.800461
11.715364
12.438727
12.099952
11.919108
11.360243
11.37314
11.595715
12.08552
12.851259
12.763384
12.656905
12.713652
12.168589
11.371305
10.809551
11.031006
0.468905
0.350731
23.906431
32.294907
15.709826
12.28
11.48
10.66
12.055
75.654446
11.36
13
96.341439
92.058397
103.32882
-3.658561
1,755,921,200
0.040098
38
8.624833
11.6925
0.832042
13.356583
10.028416
0.519286
11.890497
12.929068
10.851925
13
10.2
11.6
12.586666
12.433333
12.216667
12.803333
12.956666
12.3392
11.9304
11.6
11.2696
10.7992
10.2
13
0
0.151414
46,417,200
0
AMD
2018-01-24T00:00:00
12.71
13.05
12.6
13.02
41,956,400
12.357
11.801
11.6144
11.174
11.701867
11.9906
12.26375
12.433699
12.38393
12.287205
11.937826
11.834467
11.6412
11.721851
11.818472
11.72526
12.519091
12.196857
12.010831
11.421725
11.399449
11.609968
12.08992
12.937666
12.885677
12.792135
12.79785
12.313106
11.514503
10.911605
11.046726
0.47403
0.375391
24.147021
29.981409
17.131506
12.425
11.535
10.5525
12.055
66.666667
11.56
13.05
77.181194
88.155832
79.165022
-22.818806
1,713,964,800
0.01034
37
8.629807
11.801
0.815158
13.431317
10.170683
0.468571
11.968545
12.905687
11.031402
13.05
10.27
11.66
12.9
12.8
12.66
13.04
13.14
12.39392
11.98804
11.66
11.33196
10.86492
10.27
13.05
1
0.072316
0
41,956,400
AMD
2018-01-25T00:00:00
12.41
12.94
12.32
12.78
42,966,600
12.402
11.8985
11.6716
11.197
11.690933
11.9847
12.2603
12.428959
12.38867
12.306096
11.98075
11.878739
11.671349
11.73996
11.830185
11.732074
12.528727
12.254857
12.072031
11.470196
11.418084
11.618273
12.091375
12.83574
12.840818
12.825579
12.842232
12.44064
11.653271
11.012507
11.06295
0.448713
0.390055
23.529801
27.100819
19.824597
12.425
11.625
10.3725
12.055
54.517133
11.56
13.05
57.04695
76.856528
50.548307
-42.95305
1,670,998,200
-0.018635
36
8.634515
11.8985
0.761151
13.420801
10.376199
0.45
12.010588
12.910588
11.110588
13.05
10.27
11.66
12.786667
12.523334
12.336667
12.973333
13.236667
12.39392
11.98804
11.66
11.33196
10.86492
10.27
13.05
1
0.004326
0
42,966,600
AMD
2018-01-26T00:00:00
12.95
12.95
12.62
12.7
44,239,000
12.483
12.0195
11.7516
11.2342
11.684
11.9823
12.25955
12.533167
12.49073
12.405158
12.068864
11.961143
11.721492
11.771804
11.85236
11.744192
12.628364
12.355
12.170369
11.538941
11.451217
11.637388
12.098238
12.802185
12.828838
12.871666
12.898193
12.566135
11.795956
11.117475
11.081757
0.46684
0.405412
22.978056
25.013517
18.185719
12.425
11.625
10.54
12.055
65.24216
11.56
13.05
93.288564
75.838903
61.044636
-6.711436
1,715,237,200
0.027615
37
8.640042
12.0195
0.723576
13.466653
10.572347
0.448571
12.100056
12.997198
11.202913
13.05
10.27
11.66
12.556666
12.173333
11.936666
12.793333
13.176666
12.39392
11.98804
11.66
11.33196
10.86492
10.27
13.05
0
0.046172
44,239,000
0
AMD
2018-01-29T00:00:00
13.32
13.47
13.05
13.13
66,645,400
12.613
12.158
11.8452
11.2782
11.678933
11.9863
12.26235
12.690534
12.641506
12.545903
12.182604
12.065671
11.784179
11.812546
11.881422
11.759872
12.780545
12.478857
12.291015
11.620737
11.49427
11.663877
12.10879
12.946741
12.949262
12.993492
12.986285
12.697721
11.946153
11.229374
11.104322
0.505238
0.425378
23.461575
30.934555
16.749749
12.645
11.835
10.63
12.055
64.942526
11.56
13.47
92.146566
80.82736
78.97818
-7.853434
1,781,882,600
0.040943
38
8.649053
12.158
0.691905
13.54181
10.77419
0.453571
12.216241
13.123384
11.309098
13.47
10.27
11.87
12.84
12.73
12.51
13.06
13.17
12.7148
12.2476
11.87
11.4924
10.9548
10.27
13.47
0
0.08172
66,645,400
0
AMD
2018-01-30T00:00:00
12.87
13.27
12.69
13.12
91,236,400
12.709
12.2875
11.9244
11.3142
11.665467
11.9864
12.26515
12.726427
12.68305
12.595764
12.245094
12.127542
11.82676
11.840373
11.900998
11.770918
12.827273
12.546667
12.369846
11.683161
11.525614
11.681376
12.114836
13.055852
13.022788
13.065206
13.056919
12.819179
12.092311
11.341747
11.128554
0.493667
0.439035
22.892114
28.045236
20.522515
12.81
11.835
10.63
12.055
65.129685
11.56
13.47
68.586365
84.673832
44.998455
-31.413635
1,690,646,200
0.03065
37
8.660151
12.2875
0.549669
13.386837
11.188163
0.457857
12.278504
13.194218
11.362789
13.47
10.34
11.905
13.28
13.09
12.86
13.51
13.7
12.73132
12.27434
11.905
11.53566
11.00982
10.34
13.47
1
0.011705
0
91,236,400
AMD
2018-01-31T00:00:00
13.74
13.85
13.15
13.24
140,977,800
12.865
12.4255
12.0524
11.364
11.659333
11.9975
12.2699
12.929141
12.875223
12.7718
12.380995
12.251577
11.901789
11.890363
11.937414
11.790511
13.014727
12.685
12.509508
11.77829
11.580207
11.716101
12.129511
13.343185
13.250343
13.234627
13.178928
12.954906
12.248018
11.462705
11.157604
0.548377
0.460904
23.329981
32.258174
17.745876
13.085
12.025
10.63
12.055
71.190474
11.8
13.85
94.634117
85.122349
75.534723
-5.365883
1,831,624,000
0.073054
38
8.680704
12.4255
0.550593
13.526685
11.324315
0.485714
12.417694
13.389122
11.446265
13.85
11.36
12.605
12.943333
12.616666
12.363332
13.196667
13.523334
13.26236
12.89882
12.605
12.31118
11.89286
11.36
13.85
0
0.051784
140,977,800
0
AMD
2018-02-01T00:00:00
13.25
13.84
13.21
13.62
67,543,300
12.943
12.5105
12.164
11.4014
11.6464
12.0075
12.2714
12.993313
12.943364
12.84537
12.459995
12.328379
11.95466
11.926143
11.963406
11.805033
13.084727
12.763524
12.601631
11.852251
11.622067
11.740903
12.139263
13.480629
13.406848
13.350793
13.292416
13.085083
12.401061
11.585081
11.188987
0.545904
0.477904
23.736571
29.495419
16.226028
13.085
12.06
10.63
12.055
62.305985
11.8
13.85
70.731691
77.984058
61.232835
-29.268309
1,764,080,700
0.094939
37
8.689545
12.5105
0.539429
13.589358
11.431642
0.51
12.496961
13.516961
11.476961
13.85
11.56
12.705
13.58
13.309999
12.879999
14.01
14.280001
13.30956
12.97522
12.705
12.43478
12.05006
11.56
13.85
1
-0.014208
0
67,543,300
AMD
2018-02-02T00:00:00
12.45
13.06
12.43
13.05
79,432,600
12.929
12.527
12.2408
11.4236
11.622267
12.0065
12.26945
12.884651
12.853662
12.784543
12.459087
12.337735
11.974085
11.939929
11.973041
11.811451
12.995091
12.757762
12.623631
11.893372
11.643214
11.749665
12.14104
13.26237
13.279757
13.285817
13.320748
13.184799
12.535492
11.699436
11.219186
0.473927
0.477108
22.272366
26.334031
24.682277
13.085
12.06
10.6475
12.055
54.142576
11.8
13.85
31.707296
65.691035
8.524633
-68.292704
1,684,648,100
0.066463
36
8.698082
12.527
0.53185
13.590699
11.463301
0.544286
12.492489
13.58106
11.403917
13.85
11.56
12.705
13.433333
13.026667
12.803333
13.656667
14.063334
13.30956
12.97522
12.705
12.43478
12.05006
11.56
13.85
1
-0.07056
0
79,432,600
AMD
2018-02-05T00:00:00
11.57
12.18
10.93
12.05
116,568,900
12.821
12.5115
12.2816
11.427
11.587733
11.9992
12.26175
12.62172
12.620269
12.597691
12.37826
12.278678
11.958239
11.930194
11.96506
11.809048
12.748
12.666619
12.572031
11.899114
11.641839
11.741022
12.134081
12.601148
12.751737
12.929111
13.211797
13.230354
12.636898
11.796648
11.244618
0.341935
0.450074
22.608826
21.692624
37.72522
12.39
12.06
10.6475
12.055
47.147649
10.93
13.85
21.917787
41.452258
-68.51124
-78.082213
1,568,079,200
0.077027
35
8.707618
12.5115
0.555681
13.622863
11.400137
0.624286
12.404632
13.653204
11.156061
13.85
10.93
12.39
12.646667
12.233333
12.016667
12.863333
13.276667
13.16088
12.73456
12.39
12.04544
11.55488
10.93
13.85
1
-0.118388
0
116,568,900
AMD
2018-02-06T00:00:00
11.65
11.74
11
11.04
87,123,200
12.692
12.48
12.3364
11.4326
11.555467
11.9935
12.255
12.427376
12.443856
12.451892
12.312055
12.230318
11.946151
11.922821
11.958821
11.807466
12.535091
12.584571
12.523446
11.907859
11.643477
11.734107
12.127993
11.871666
12.148161
12.464635
13.014134
13.229033
12.709837
11.879091
11.265737
0.241007
0.40826
22.921252
19.857638
34.534031
12.39
12.06
10.6625
12.03
45.407272
10.93
13.85
24.65751
26.094197
-74.502452
-75.34249
1,655,202,400
0.08213
36
8.714902
12.48
0.586497
13.652994
11.307006
0.650714
12.332763
13.634191
11.031334
13.85
10.93
12.39
11.56
10.94
10.31
12.19
12.81
13.16088
12.73456
12.39
12.04544
11.55488
10.93
13.85
0
-0.058689
87,123,200
0
AMD
2018-02-07T00:00:00
11.6
11.9
11.53
11.7
55,758,400
12.581
12.469
12.3612
11.437
11.524133
11.9869
12.24735
12.261901
12.290428
12.320832
12.247323
12.181832
11.932576
11.914325
11.951716
11.805401
12.336545
12.500762
12.4668
11.914423
11.644649
11.726315
12.121476
11.357185
11.625808
12.013595
12.755285
13.185705
12.755537
11.94794
11.282528
0.155197
0.357648
22.894385
20.876415
33.029579
12.39
12.095
10.7075
12.03
42.133813
10.93
13.85
22.945207
23.173501
-58.799069
-77.054793
1,599,444,000
0.06932
35
8.719465
12.469
0.601401
13.671802
11.266198
0.639286
12.262976
13.541547
10.984404
13.85
10.93
12.39
11.463333
11.186666
10.723333
11.926666
12.203333
13.16088
12.73456
12.39
12.04544
11.55488
10.93
13.85
1
-0.107353
0
55,758,400
AMD
2018-02-08T00:00:00
11.22
11.85
11.21
11.72
56,471,800
12.462
12.432
12.348
11.4304
11.4896
11.9739
12.236
12.053521
12.095805
12.151473
12.15393
12.107845
11.904632
11.896054
11.937226
11.799577
12.089091
12.381809
12.379015
11.905914
11.636646
11.711129
12.111254
11.052445
11.224313
11.587683
12.448988
13.098545
12.770932
12.000655
11.293769
0.055886
0.297295
23.25672
19.309433
34.303372
12.39
12.39
10.7075
12.03
38.169254
10.93
13.85
9.931505
19.178074
-75.37488
-90.068495
1,542,972,200
0.010286
34
8.723465
12.432
0.654761
13.741521
11.122479
0.655714
12.163645
13.475073
10.852216
13.85
10.93
12.39
11.676667
11.453334
11.306667
11.823333
12.046666
13.16088
12.73456
12.39
12.04544
11.55488
10.93
13.85
1
-0.148424
0
56,471,800
AMD
2018-02-09T00:00:00
11.31
11.57
10.63
11.54
85,458,200
12.298
12.3905
12.3156
11.4332
11.4524
11.9562
12.2255
11.904817
11.952931
12.022016
12.077209
12.046472
11.881313
11.880631
11.924806
11.794705
11.879636
12.274952
12.299169
11.901192
11.631919
11.697982
12.10204
10.967223
11.015283
11.234
12.143986
12.979942
12.76304
12.039887
11.300263
-0.01538
0.23476
24.211693
17.260223
37.211062
12.24
12.24
11.045
12.03
38.487977
10.63
13.85
21.11802
17.998244
-90.018238
-78.88198
1,628,430,400
0.01999
35
8.72971
12.3905
0.699048
13.788596
10.992404
0.696429
12.082345
13.475202
10.689488
13.85
10.63
12.24
11.426667
11.003333
10.786667
11.643334
12.066667
13.09008
12.61996
12.24
11.86004
11.31908
10.63
13.85
0
-0.082798
0
85,458,200
AMD
2018-02-12T00:00:00
11.68
11.8
11.43
11.47
63,160,900
12.134
12.3735
12.3076
11.4502
11.418133
11.9418
12.2158
11.859853
11.903307
11.969398
12.041099
12.018282
11.873419
11.875351
11.919958
11.793564
11.767273
12.207286
12.250277
11.910871
11.637909
11.692513
12.096612
11.097852
11.068081
11.070365
11.889053
12.853887
12.742486
12.071562
11.303934
-0.041524
0.179503
24.621914
18.928939
35.11883
12.24
12.24
11.19
12.03
39.322038
10.63
13.85
32.608699
21.219408
-54.808118
-67.391301
1,691,591,300
0.01403
36
8.734966
12.3735
0.712536
13.798573
10.948427
0.706429
12.044027
13.456884
10.63117
13.85
10.63
12.24
11.17
10.77
10.23
11.71
12.11
13.09008
12.61996
12.24
11.86004
11.31908
10.63
13.85
0
-0.026273
63,160,900
0
AMD
2018-02-13T00:00:00
11.78
11.82
11.53
11.6
33,661,400
12.025
12.367
12.2876
11.468
11.4108
11.9222
12.2082
11.843883
11.880888
11.94026
12.017363
11.999953
11.869755
11.872842
11.917187
11.793429
11.702909
12.150762
12.209692
11.923804
11.647432
11.689309
12.092276
11.362297
11.272182
11.096929
11.685565
12.731497
12.716335
12.098493
11.305591
-0.053557
0.132891
24.960581
18.512653
33.903837
12.235
12.24
11.19
12.03
41.94107
10.63
13.85
35.714271
29.813663
-48.636919
-64.285729
1,725,252,700
0.047595
37
8.737855
12.367
0.717562
13.802124
10.931875
0.695
12.018881
13.408881
10.628881
13.85
10.63
12.24
11.636667
11.473334
11.266667
11.843334
12.006667
13.09008
12.61996
12.24
11.86004
11.31908
10.63
13.85
0
0.022187
33,661,400
0
AMD
2018-02-14T00:00:00
12.2
12.31
11.63
11.72
51,756,800
11.871
12.368
12.3028
11.4974
11.413333
11.9101
12.2011
11.915106
11.938908
11.98022
12.033966
12.015341
11.882706
11.881452
11.922787
11.797474
11.734727
12.134857
12.202954
11.95251
11.6682
11.69481
12.092194
11.76037
11.611121
11.315008
11.563201
12.629215
12.69583
12.126256
11.307237
-0.02887
0.100539
24.284283
22.814784
31.17986
11.845
12.24
11.2075
12.03
48.217317
10.63
13.85
48.75775
39.026907
-24.243104
-51.24225
1,777,009,500
0.045689
38
8.742896
12.368
0.717302
13.802604
10.933396
0.699286
12.036131
13.434702
10.637559
13.85
10.63
12.24
11.71
11.6
11.42
11.89
12
13.09008
12.61996
12.24
11.86004
11.31908
10.63
13.85
0
0.063509
51,756,800
0
AMD
2018-02-15T00:00:00
12.19
12.63
12.07
12.4
59,593,800
11.765
12.354
12.312
11.5406
11.418
11.899
12.21045
11.970085
11.984561
12.012494
12.048151
12.028776
11.894757
11.889571
11.928079
11.80138
11.792727
12.117905
12.194277
11.979671
11.688639
11.700352
12.092084
12.107852
11.949798
11.594889
11.511798
12.544073
12.681613
12.156166
11.308926
-0.009997
0.078432
23.077823
25.098141
29.105904
11.63
12.24
11.2075
11.415
42.910444
10.63
13.85
48.447184
44.306402
-5.101784
-51.552816
1,717,415,700
0.010013
37
8.748667
12.354
0.717938
13.789877
10.918123
0.700714
12.050785
13.452213
10.649356
13.85
10.63
12.24
12.046667
11.783333
11.366666
12.463333
12.726667
13.09008
12.61996
12.24
11.86004
11.31908
10.63
13.85
1
-0.001478
0
59,593,800
AMD
2018-02-16T00:00:00
11.82
12.23
11.82
12.11
47,332,300
11.702
12.3155
12.2992
11.5788
11.4304
11.8911
12.2176
11.940068
11.954641
11.982879
12.02741
12.012717
11.891825
11.88774
11.925938
11.801565
11.802727
12.067048
12.156431
11.990627
11.699217
11.698788
12.088198
12.207074
12.114606
11.799309
11.483823
12.463347
12.665943
12.184973
11.309457
-0.024612
0.057823
22.326047
23.847457
30.694028
11.63
12.24
11.2075
11.08
36.007459
10.63
13.85
36.956506
44.72048
-30.912101
-63.043494
1,670,083,400
-0.000879
36
8.752745
12.3155
0.725226
13.765951
10.865049
0.692857
12.028805
13.41452
10.643091
13.85
10.63
12.24
12.296666
11.963333
11.736666
12.523333
12.856667
13.09008
12.61996
12.24
11.86004
11.31908
10.63
13.85
1
-0.057034
0
47,332,300
AMD
2018-02-20T00:00:00
12.02
12.19
11.71
11.72
47,096,500
11.747
12.284
12.2992
11.6192
11.444133
11.8868
12.2272
11.956054
11.966524
11.98859
12.026736
12.013277
11.896852
11.891221
11.927801
11.803739
11.860545
12.038905
12.134954
12.007929
11.714733
11.701341
12.086232
12.182926
12.16003
11.95646
11.494362
12.392447
12.652086
12.215147
11.310071
-0.019828
0.042293
21.788617
22.437755
30.234279
11.63
12.24
11.2075
11.065
41.68298
10.63
13.85
43.167709
42.857133
-28.155002
-56.832291
1,717,179,900
-0.003973
37
8.757056
12.284
0.723612
13.731224
10.836776
0.682143
12.027967
13.392252
10.663681
13.85
10.63
12.24
11.956666
11.683333
11.546666
12.093333
12.366666
13.09008
12.61996
12.24
11.86004
11.31908
10.63
13.85
0
-0.00425
47,096,500
0
AMD
2018-02-21T00:00:00
11.72
12.12
11.72
12.12
40,195,800
11.754
12.223
12.2916
11.6528
11.4564
11.8766
12.23485
11.908844
11.921702
11.947269
11.998851
11.990717
11.889916
11.886715
11.923686
11.802906
11.855636
11.98519
12.0904
12.011882
11.721993
11.698038
12.081186
12.014111
12.065323
12.01019
11.516099
12.319358
12.63375
12.24268
11.309823
-0.039785
0.025877
21.289574
21.30739
28.711142
11.63
12.24
11.2275
11.065
27.753309
10.63
13.84
33.956391
38.026868
-36.074503
-66.043609
1,676,984,100
-0.052055
36
8.760389
12.223
0.716792
13.656583
10.789417
0.640714
11.998637
13.280065
10.717208
13.85
10.63
12.24
11.973333
11.756667
11.493334
12.236667
12.453333
13.09008
12.61996
12.24
11.86004
11.31908
10.63
13.85
1
-0.059098
0
40,195,800
AMD
2018-02-22T00:00:00
11.84
12
11.63
11.82
37,886,300
11.778
12.1795
12.278
11.6908
11.4696
11.8676
12.24385
11.895075
11.906847
11.930766
11.98441
11.979124
11.887959
11.885486
11.922029
11.803275
11.871273
11.948714
12.055662
12.019224
11.732088
11.697313
12.077257
11.87363
11.946394
12.010468
11.554813
12.245931
12.612031
12.268576
11.309791
-0.045395
0.011623
20.971157
20.289195
28.501516
11.63
12.24
11.525
11.065
33.093527
10.63
13.06
49.794234
42.306111
-35.952938
-50.205766
1,714,870,400
-0.032017
37
8.763651
12.1795
0.712065
13.60363
10.75537
0.622143
11.983528
13.227814
10.739243
13.85
10.63
12.24
11.853333
11.586667
11.453334
11.986667
12.253333
13.09008
12.61996
12.24
11.86004
11.31908
10.63
13.85
0
-0.005698
37,886,300
0
AMD
2018-02-23T00:00:00
12.07
12.16
11.94
11.95
33,317,600
11.863
12.1625
12.262
11.729
11.482267
11.8608
12.2533
11.93006
11.936511
11.952186
11.992191
11.986114
11.895098
11.890341
11.924959
11.805929
11.924364
11.938286
12.039662
12.034094
11.747888
11.701321
12.075527
11.864296
11.901455
12.00977
11.621348
12.178556
12.589808
12.294812
11.311297
-0.030925
0.003113
20.31146
21.555202
27.287038
12.03
12.24
11.575
11.065
44.72222
10.63
12.63
71.999979
51.916868
-11.325743
-28.000021
1,748,188,000
-0.004256
38
8.766727
12.1625
0.710329
13.583157
10.741842
0.586428
11.991764
13.164621
10.818907
13.85
10.63
12.24
11.823333
11.646667
11.453334
12.016667
12.193333
13.09008
12.61996
12.24
11.86004
11.31908
10.63
13.85
0
0.039988
33,317,600
0
AMD
2018-02-26T00:00:00
12.42
12.43
12.05
12.14
42,265,200
11.974
12.136
12.2552
11.7794
11.4888
11.8579
12.26145
12.028048
12.024418
12.024158
12.031083
12.01949
11.915682
11.90428
11.934762
11.812039
12.025636
11.96281
12.051815
12.061192
11.772565
11.712394
12.077186
12.045778
12.02296
12.080143
11.733268
12.126568
12.572036
12.32405
11.315832
0.008684
0.004227
19.11267
24.113084
25.876926
12.08
12.24
11.7
11.19
63.843656
10.63
12.63
89.499998
70.431404
16.870239
-10.500002
1,790,453,200
-0.007483
39
8.771034
12.136
0.688969
13.513937
10.758063
0.505
12.032548
13.042548
11.022548
13.85
10.63
12.24
12.056666
11.953333
11.836666
12.173333
12.276667
13.09008
12.61996
12.24
11.86004
11.31908
10.63
13.85
0
0.07885
42,265,200
0
AMD
2018-02-27T00:00:00
12.53
12.88
12.39
12.43
55,975,300
12.059
12.0965
12.2504
11.8278
11.4952
11.849
12.26875
12.128438
12.116342
12.10198
12.076439
12.05876
11.939773
11.920746
11.946549
11.819183
12.126727
12.000333
12.072954
12.090627
11.799965
11.725703
12.079858
12.324407
12.235586
12.211452
11.877424
12.092467
12.559149
12.356015
11.323563
0.048393
0.013061
18.356793
28.647651
24.144287
12.255
12.24
11.8
11.29
64.193553
10.63
12.88
84.444427
81.981468
55.287296
-15.555573
1,846,428,500
-0.04083
40
8.776895
12.0965
0.638298
13.373095
10.819905
0.487143
12.079925
13.05421
11.105639
13.85
10.63
12.24
12.3
12.17
11.92
12.55
12.68
13.09008
12.61996
12.24
11.86004
11.31908
10.63
13.85
0
0.111682
55,975,300
0
AMD
2018-02-28T00:00:00
12.11
12.73
12.1
12.66
43,387,500
12.092
12.0585
12.2172
11.8674
11.500533
11.837
12.273
12.124751
12.115189
12.103213
12.07949
12.062701
11.946448
11.925726
11.949785
11.822076
12.136
12.001619
12.062154
12.101694
11.816144
11.730871
12.078278
12.434666
12.351485
12.286048
12.001799
12.062828
12.543291
12.385131
11.332584
0.045448
0.019538
17.075109
26.217079
26.001304
12.255
12.24
11.8175
11.29
57.348692
10.63
12.88
65.777757
79.907394
27.635344
-34.222243
1,803,041,000
-0.048346
39
8.780918
12.0585
0.611902
13.282304
10.834696
0.505714
12.082789
13.094217
11.071361
13.85
10.63
12.24
12.6
12.32
12.11
12.81
13.09
13.09008
12.61996
12.24
11.86004
11.31908
10.63
13.85
1
0.039195
0
43,387,500
AMD
2018-03-01T00:00:00
11.9
12.27
11.66
12.26
63,207,400
12.062
11.9665
12.1848
11.8996
11.510933
11.8226
12.2754
12.0798
12.076064
12.07195
12.063173
12.050186
11.944627
11.925049
11.9488
11.822852
12.101091
11.986524
12.037754
12.102972
11.826656
11.732119
12.074567
12.321889
12.307
12.263032
12.080373
12.031371
12.521786
12.408773
11.341935
0.025871
0.020805
16.607003
24.086182
29.750692
12.255
12.24
11.88
11.35
60.30302
10.63
12.88
56.444422
68.888869
-6.583302
-43.555578
1,739,833,600
-0.145931
38
8.786393
11.9665
0.46693
12.90036
11.032639
0.503571
12.06538
13.072523
11.058238
13.84
10.63
12.235
12.313333
11.896667
11.683334
12.526666
12.943332
13.08244
12.61378
12.235
11.85622
11.31694
10.63
13.84
1
-0.022977
0
63,207,400
AMD
2018-03-02T00:00:00
11.81
11.93
11.43
11.67
58,123,500
12.024
11.8945
12.1608
11.9162
11.518267
11.8084
12.2707
12.02584
12.027688
12.03165
12.040157
12.03171
11.939347
11.922022
11.946051
11.822724
12.055273
11.971619
12.008923
12.099459
11.834526
11.731869
12.069936
12.069
12.142
12.17177
12.109157
11.996714
12.49362
12.426389
11.351088
0.003058
0.017255
16.541506
22.473761
30.838476
12.155
12.24
11.98
11.375
57.575759
11.43
12.88
26.206908
49.476363
-25.805956
-73.793092
1,681,710,100
-0.070082
37
8.791265
11.8945
0.356584
12.607668
11.181332
0.472143
12.041058
12.985344
11.096773
13.06
10.63
11.845
11.943333
11.616666
11.333333
12.226667
12.553334
12.48652
12.13174
11.845
11.55826
11.15002
10.63
13.06
1
-0.076019
58,123,500
0
AMD
2018-03-05T00:00:00
11.91
12.06
11.61
11.69
43,734,800
12.033
11.8675
12.1192
11.9354
11.5292
11.7928
12.27425
12.002672
12.006291
12.012934
12.028324
12.022348
11.938197
11.921705
11.945337
11.823592
12.034545
11.973095
11.989631
12.099216
11.844835
11.733881
12.066347
11.867852
11.971454
12.076547
12.105555
11.961419
12.461942
12.439769
11.360304
-0.006873
0.01243
16.200013
22.864638
28.959467
12.155
12.24
12.025
11.375
53.795373
11.43
12.88
33.103421
38.584917
-1.33702
-66.896579
1,725,444,900
0.006977
38
8.795042
11.8675
0.331898
12.531297
11.203703
0.469286
12.028577
12.967148
11.090005
12.88
10.63
11.755
11.723334
11.516667
11.223334
12.016667
12.223334
12.349
12.0205
11.755
11.4895
11.1115
10.63
12.88
0
-0.020991
43,734,800
0
AMD
2018-03-06T00:00:00
11.76
12.05
11.71
12.01
46,751,200
12.007
11.877
12.0568
11.951
11.537733
11.7734
12.27665
11.954138
11.96151
11.974022
12.003931
12.002167
11.931208
11.91745
11.941667
11.82296
11.984909
11.962857
11.962
12.092337
11.850909
11.733232
12.06123
11.738667
11.815263
11.961095
12.073239
11.921601
12.424149
12.447454
11.368954
-0.026541
0.004636
15.882913
21.784607
27.591541
12.155
12.24
12.025
11.375
49.675333
11.43
12.88
22.758618
27.356316
-6.768825
-77.241382
1,678,693,700
-0.02658
37
8.798876
11.877
0.325594
12.528188
11.225812
0.472857
12.002998
12.948712
11.057284
12.88
10.63
11.755
11.86
11.66
11.409999
12.11
12.310001
12.349
12.0205
11.755
11.4895
11.1115
10.63
12.88
1
-0.073836
0
46,751,200
AMD
2018-03-07T00:00:00
12.24
12.82
11.55
11.58
127,603,200
12.059
11.9065
12.0316
11.978
11.553333
11.757
12.2808
12.01131
12.012145
12.014941
12.025392
12.020462
11.943318
11.925938
11.947575
11.827109
12.027273
11.997429
11.976092
12.103671
11.869389
11.742471
12.060865
11.829741
11.836081
11.931182
12.06729
11.893624
12.389367
12.455091
11.378983
-0.003357
0.003037
15.41858
27.987127
23.185935
12.155
12.24
12.24
11.585
50.636942
11.43
12.88
55.862039
37.24136
48.099865
-44.137961
1,806,296,900
-0.075817
38
8.810977
11.9065
0.330634
12.567767
11.245233
0.515
12.02557
13.055569
10.99557
12.88
10.63
11.755
11.84
11.63
11.5
11.97
12.18
12.349
12.0205
11.755
11.4895
11.1115
10.63
12.88
0
-0.01865
127,603,200
0
AMD
2018-03-08T00:00:00
11.97
12.59
11.74
12.4
76,011,200
12.072
11.925
11.9608
12.0066
11.562933
11.7347
12.28545
12.003048
12.004482
12.008027
12.020357
12.01658
11.944364
11.927098
11.948019
11.828531
12.011091
12.003476
11.971354
12.103357
11.880354
11.746689
12.057773
11.935148
11.897212
11.914738
12.06226
11.870282
12.35275
12.459317
11.389344
-0.006693
0.001091
14.987415
25.098582
20.79292
12.155
12.24
12.3225
11.585
46.764714
11.43
12.88
37.241382
38.62068
29.283715
-62.758618
1,730,285,700
-0.074631
37
8.81758
11.925
0.322841
12.570682
11.279318
0.535714
12.020277
13.091706
10.948849
12.88
10.63
11.755
12.203333
11.586667
10.933334
12.856666
13.473333
12.349
12.0205
11.755
11.4895
11.1115
10.63
12.88
1
-0.071372
0
76,011,200
AMD
2018-03-09T00:00:00
11.7
12.04
11.58
12.03
89,674,400
12.035
11.949
11.8988
12.0314
11.5672
11.7095
12.2895
11.942439
11.949122
11.960638
11.991233
11.992228
11.934781
11.921121
11.943108
11.827252
11.943455
11.982048
11.951292
12.091333
11.883961
11.746002
12.051947
11.928556
11.898253
11.872151
12.035782
11.847626
12.310739
12.457135
11.399088
-0.03077
-0.005281
14.246379
23.67453
21.58667
12.155
12.235
12.555
11.775
48.181819
11.43
12.88
18.620658
37.24136
-38.809942
-81.379342
1,640,611,300
-0.062157
36
8.824671
11.949
0.283064
12.515128
11.382872
0.539286
11.989775
13.068346
10.911203
12.88
10.63
11.755
12.1
11.61
11.25
12.46
12.95
12.349
12.0205
11.755
11.4895
11.1115
10.63
12.88
1
-0.116093
0
89,674,400
AMD
2018-03-12T00:00:00
11.52
11.82
11.48
11.76
83,748,700
11.945
11.9595
11.8616
12.0512
11.5696
11.6821
12.29265
11.857951
11.8711
11.892848
11.948394
11.955903
11.918515
11.910566
11.934729
11.824195
11.849818
11.94119
11.922154
12.071278
11.882719
11.742249
12.044291
11.778704
11.790535
11.775976
11.974883
11.822964
12.262137
12.447073
11.407608
-0.063641
-0.016953
13.345228
22.651521
21.924807
12.125
11.845
12.5725
11.775
42.378041
11.43
12.88
6.206908
20.689649
-90.291201
-93.793092
1,556,862,600
-0.151571
35
8.830849
11.9595
0.261161
12.481821
11.437179
0.529286
11.945034
13.003606
10.886463
12.88
11.43
12.155
11.773333
11.506667
11.313333
11.966667
12.233333
12.5378
12.3261
12.155
11.9839
11.7403
11.43
12.88
1
-0.153749
0
83,748,700
AMD
2018-03-13T00:00:00
11.64
12.04
11.1
11.5
174,302,600
11.856
11.9575
11.8644
12.073
11.5728
11.6569
12.29595
11.814361
11.829082
11.853948
11.920358
11.931603
11.907593
11.903446
11.928893
11.822362
11.794364
11.910762
11.905108
12.055153
11.884572
11.741416
12.037796
11.617593
11.680303
11.690191
11.897288
11.800935
12.210663
12.431475
11.415593
-0.079097
-0.029382
13.03404
20.069456
24.033712
11.96
11.755
12.5725
11.775
48.709677
11.1
12.88
30.337081
18.388216
-99.450416
-69.662919
1,731,165,200
-0.135153
36
8.844187
11.9575
0.263556
12.484612
11.430388
0.567857
11.915983
13.051698
10.780269
12.88
11.1
11.99
11.606667
11.393333
11.266666
11.733334
11.946667
12.45992
12.20004
11.99
11.77996
11.48092
11.1
12.88
0
-0.085175
174,302,600
0
AMD
2018-03-14T00:00:00
11.36
11.72
11.26
11.7
80,540,800
11.781
11.9365
11.8528
12.0946
11.572667
11.6298
12.29775
11.723489
11.743794
11.777956
11.869416
11.887633
11.886119
11.889144
11.917628
11.817761
11.704182
11.853857
11.866308
12.027192
11.878972
11.735537
12.028484
11.446111
11.520152
11.57458
11.787688
11.77233
12.152359
12.408353
11.422013
-0.112641
-0.046034
12.74508
18.932132
22.671735
11.96
11.755
12.225
11.775
42.638023
11.1
12.88
14.606703
17.050231
-137.616998
-85.393297
1,650,624,400
-0.183954
35
8.849695
11.9365
0.293478
12.523455
11.349545
0.574286
11.863033
13.011604
10.714461
12.88
11.1
11.99
11.593334
11.146667
10.653334
12.086667
12.533333
12.45992
12.20004
11.99
11.77996
11.48092
11.1
12.88
1
-0.12612
0
80,540,800
AMD
2018-03-15T00:00:00
11.46
11.55
11.19
11.43
66,373,900
11.737
11.8995
11.8472
12.1042
11.573733
11.6049
12.29945
11.670791
11.692195
11.72904
11.832197
11.854738
11.869408
11.877851
11.908566
11.814202
11.645818
11.808476
11.836092
12.002306
11.876007
11.732174
12.020148
11.356407
11.406414
11.475294
11.67638
11.741075
12.090521
12.379588
11.427455
-0.129662
-0.062759
12.618706
18.069122
22.524628
11.96
11.755
12.225
11.775
40.255591
11.1
12.88
20.224703
21.722829
-135.683091
-79.775297
1,716,998,300
-0.183298
36
8.854396
11.8995
0.304933
12.509365
11.289635
0.577143
11.824648
12.978934
10.670363
12.88
11.1
11.99
11.446667
11.173333
10.986667
11.633333
11.906667
12.45992
12.20004
11.99
11.77996
11.48092
11.1
12.88
0
-0.060496
66,373,900
0
AMD
2018-03-16T00:00:00
11.47
11.55
11.32
11.49
37,591,000
11.703
11.8635
11.8572
12.1026
11.572667
11.5815
12.30085
11.630633
11.651796
11.689188
11.79927
11.825143
11.853745
11.867118
11.899881
11.810777
11.597273
11.767571
11.807077
11.977435
11.873277
11.729503
12.011895
11.336741
11.353172
11.39423
11.578683
11.707308
12.026796
12.345926
11.432169
-0.140721
-0.078352
12.501359
17.519642
21.839657
11.96
11.755
12.2425
11.775
32.974902
11.1
12.88
20.786514
18.539306
-105.347442
-79.213486
1,754,589,300
-0.151284
37
8.857061
11.8635
0.311267
12.486034
11.240966
0.566429
11.790872
12.92373
10.658015
12.88
11.1
11.99
11.4
11.25
11.039999
11.61
11.760001
12.45992
12.20004
11.99
11.77996
11.48092
11.1
12.88
0
-0.004086
0
37,591,000
AMD
2018-03-19T00:00:00
11.43
11.74
11.35
11.41
53,308,600
11.655
11.844
11.862
12.0888
11.576133
11.5548
12.30335
11.590506
11.61147
11.649313
11.7657
11.794747
11.837128
11.855615
11.890577
11.806988
11.547637
11.726286
11.774215
11.951059
11.869523
11.726503
12.003229
11.348926
11.349455
11.347135
11.49641
11.671268
11.961669
12.307612
11.436292
-0.150973
-0.092876
11.882586
19.160965
20.690685
11.96
11.755
12.39
11.775
29.77941
11.1
12.82
19.18605
20.065755
-85.874612
-80.81395
1,701,280,700
-0.138374
36
8.860773
11.844
0.326003
12.496006
11.191994
0.559286
11.756504
12.875075
10.637932
12.88
11.1
11.99
11.446667
11.343333
11.216666
11.573334
11.676667
12.45992
12.20004
11.99
11.77996
11.48092
11.1
12.88
1
-0.055835
53,308,600
0
AMD
2018-03-20T00:00:00
11.11
11.52
11
11.41
65,116,900
11.59
11.7985
11.8392
12.0734
11.579867
11.5234
12.3044
11.494405
11.520293
11.566341
11.706091
11.742075
11.808613
11.835994
11.87512
11.800053
11.448546
11.656381
11.716369
11.912675
11.857256
11.717695
11.991355
11.282222
11.282303
11.269064
11.404669
11.624543
11.891669
12.262196
11.438904
-0.182812
-0.110863
12.085205
17.815173
23.964885
11.795
11.94
12.24
11.775
30.916023
11
12.82
6.043938
15.338834
-139.828607
-93.956062
1,636,163,800
-0.175376
35
8.86473
11.7985
0.361696
12.521892
11.075108
0.551429
11.694932
12.797789
10.592074
12.88
11
11.94
11.506667
11.273334
11.116667
11.663333
11.896666
12.43632
12.16184
11.94
11.71816
11.40232
11
12.88
1
-0.0998
0
65,116,900
AMD
2018-03-21T00:00:00
11.26
11.34
11.11
11.16
44,691,700
11.492
11.7755
11.8184
12.053
11.5848
11.5127
12.3045
11.447524
11.472967
11.519212
11.665537
11.704992
11.787099
11.820836
11.862939
11.794679
11.388546
11.605095
11.671815
11.880776
11.848839
11.712479
11.980963
11.216556
11.231162
11.21027
11.322273
11.573916
11.821595
12.212378
11.440933
-0.193708
-0.127432
12.273351
17.238448
23.189078
11.52
11.94
12.24
11.775
37.500009
11
12.82
14.285729
13.171906
-123.23366
-85.714271
1,680,855,500
-0.134136
36
8.867619
11.7755
0.381058
12.537615
11.013385
0.524286
11.65351
12.702082
10.604938
12.88
11
11.94
11.21
10.9
10.69
11.42
11.73
12.43632
12.16184
11.94
11.71816
11.40232
11
12.88
0
-0.036892
44,691,700
0
AMD
2018-03-22T00:00:00
10.91
11.26
10.85
11.1
59,944,200
11.386
11.729
11.7668
12.0348
11.5872
11.5017
12.2989
11.340019
11.37061
11.425487
11.596852
11.643839
11.752703
11.796866
11.844069
11.785876
11.282727
11.522667
11.601938
11.835953
11.831081
11.700545
11.967088
11.070074
11.111475
11.107881
11.222254
11.510634
11.746709
12.155992
11.441113
-0.227957
-0.147537
12.98913
16.229818
25.542685
11.445
11.865
12.2375
11.775
34.042547
10.85
12.82
3.045659
7.791776
-154.966824
-96.954341
1,620,911,300
-0.16725
35
8.870917
11.729
0.426774
12.582547
10.875453
0.517857
11.582699
12.618414
10.546985
12.88
10.85
11.865
11.236667
11.133333
11.006666
11.363334
11.466667
12.40092
12.10454
11.865
11.62546
11.28442
10.85
12.88
1
-0.082921
0
59,944,200
AMD
2018-03-23T00:00:00
10.63
10.97
10.57
10.91
54,844,500
11.279
11.657
11.7044
12.0082
11.5952
11.4896
12.29015
11.198015
11.235953
11.303104
11.508956
11.565851
11.708675
11.766159
11.820028
11.774375
11.145273
11.418
11.514492
11.780863
11.805891
11.683283
11.950482
10.844037
10.914808
10.951929
11.091621
11.431227
11.6642
12.091595
11.438521
-0.274529
-0.172936
14.172159
15.28988
28.117403
11.305
11.725
12.0425
11.775
28.666678
10.57
12.82
2.666685
6.666025
-176.293009
-97.333315
1,566,066,800
-0.197128
34
8.873512
11.657
0.483867
12.624734
10.689266
0.514286
11.491966
12.520538
10.463394
12.88
10.57
11.725
11.006667
10.753333
10.596667
11.163333
11.416667
12.33484
11.99758
11.725
11.45242
11.06434
10.57
12.88
1
-0.121862
0
54,844,500
AMD
2018-03-26T00:00:00
10.44
10.8
10.18
10.71
75,878,500
11.171
11.558
11.6492
11.9742
11.602267
11.4851
12.27785
11.046412
11.091234
11.170319
11.411778
11.479247
11.658923
11.731261
11.792701
11.761098
10.992727
11.302095
11.417231
11.719365
11.775491
11.662499
11.932072
10.575629
10.662091
10.742111
10.935594
11.334897
11.573497
12.018765
11.432702
-0.323045
-0.202958
15.889009
13.94207
31.183781
10.96
11.53
11.935
11.775
28.289476
10.18
12.82
9.84846
5.186935
-181.211579
-90.15154
1,490,188,300
-0.229718
33
8.876703
11.558
0.520694
12.599388
10.516612
0.534286
11.391779
12.46035
10.323207
12.88
10.18
11.53
10.723333
10.476666
10.323333
10.876667
11.123334
12.2428
11.8486
11.53
11.2114
10.7578
10.18
12.88
1
-0.154546
0
75,878,500
AMD
2018-03-27T00:00:00
10
10.59
9.9
10.51
68,551,300
11.007
11.4315
11.5684
11.9338
11.602267
11.4752
12.26645
10.83713
10.892828
10.99027
11.283435
11.365459
11.593867
11.685701
11.757202
11.743574
10.779818
11.153714
11.290369
11.641945
11.733326
11.633091
11.909407
10.22537
10.345414
10.462016
10.740688
11.214304
11.47
11.934475
11.422179
-0.392475
-0.240861
17.866173
12.609848
32.081607
10.82
11.39
11.935
11.775
12.666694
9.9
12.59
3.717486
5.410877
-192.377813
-96.282514
1,421,637,000
-0.245144
32
8.878767
11.4315
0.576462
12.584424
10.278576
0.492857
11.259228
12.244943
10.273514
12.82
9.9
11.36
10.473333
10.146667
9.853333
10.766666
11.093333
12.13088
11.70456
11.36
11.01544
10.52488
9.9
12.82
1
-0.181719
0
68,551,300
AMD
2018-03-28T00:00:00
9.81
10.17
9.79
9.99
64,832,100
10.852
11.3165
11.492
11.8918
11.5992
11.4653
12.25505
10.631704
10.69595
10.80869
11.149486
11.245808
11.523912
11.63634
11.718643
11.724335
10.562182
10.999286
11.155108
11.558659
11.686161
11.600117
11.884965
9.881148
10.008182
10.150286
10.513785
11.071828
11.354432
11.838951
11.406764
-0.457555
-0.2842
19.844831
11.93355
31.913505
10.765
11.335
11.935
11.775
13.013726
9.79
12.04
0.888909
4.818285
-185.600549
-99.111091
1,356,804,900
-0.252629
31
8.880382
11.3165
0.657678
12.631855
10.001145
0.459286
11.121207
12.039778
10.202635
12.82
9.79
11.305
10.163333
9.736666
9.473333
10.426667
10.853334
12.10492
11.66254
11.305
10.94746
10.43842
9.79
12.82
1
-0.204043
0
64,832,100
AMD
2018-03-29T00:00:00
10.05
10.08
9.81
9.94
48,681,400
10.711
11.224
11.4204
11.8492
11.600667
11.4573
12.2455
10.515363
10.578505
10.691969
11.049533
11.153823
11.466111
11.594595
11.685601
11.707675
10.416364
10.878667
11.044185
11.486431
11.645393
11.572091
11.863024
9.710408
9.803566
9.917952
10.298863
10.922155
11.234937
11.736834
11.387946
-0.484185
-0.324197
21.682156
11.463119
30.655449
10.765
11.335
11.935
11.78
21.453307
9.79
12.04
11.555566
5.38732
-147.942802
-88.444434
1,405,486,300
-0.21907
32
8.881903
11.224
0.700026
12.624051
9.823949
0.445714
11.019187
11.910616
10.127758
12.82
9.79
11.305
9.923333
9.676667
9.543333
10.056667
10.303334
12.10492
11.66254
11.305
10.94746
10.43842
9.79
12.82
0
-0.12211
48,681,400
0
AMD
2018-04-02T00:00:00
9.53
10.14
9.51
9.99
64,824,600
10.517
11.11
11.3188
11.7904
11.592267
11.4414
12.2343
10.31829
10.387868
10.513204
10.911394
11.028914
11.390186
11.540263
11.642916
11.686006
10.201636
10.717333
10.898769
11.395482
11.590902
11.533927
11.836004
9.552963
9.615586
9.683667
10.06993
10.755301
11.104936
11.624431
11.364067
-0.541012
-0.36756
23.779827
10.429953
32.184373
10.515
11.195
11.935
11.865
19.195058
9.51
12.04
0.790494
4.411656
-149.499266
-99.209506
1,340,661,700
-0.281765
31
8.883024
11.11
0.780587
12.671174
9.548826
0.466429
10.87736
11.810217
9.944502
12.82
9.51
11.165
9.98
9.88
9.710001
10.15
10.25
12.03884
11.55558
11.165
10.77442
10.21834
9.51
12.82
1
-0.151446
0
64,824,600
AMD
2018-04-03T00:00:00
9.55
9.77
9.3
9.63
54,891,600
10.329
10.992
11.204
11.7296
11.5876
11.4176
12.22455
10.164632
10.235528
10.365019
10.787631
10.915151
11.318021
11.487888
11.601472
11.664753
10.025818
10.568762
10.762708
11.307624
11.537158
11.496473
11.809295
9.450111
9.480707
9.492325
9.846345
10.580268
10.968069
11.504496
11.335746
-0.577774
-0.409603
25.974394
9.725698
33.028164
10.32
11.09
12.135
11.865
16.613448
9.3
11.74
10.245903
7.530654
-140.445821
-89.754097
1,395,553,300
-0.287279
32
8.883999
10.992
0.830096
12.652192
9.331809
0.432857
10.750944
11.616659
9.88523
12.82
9.3
11.06
9.726667
9.313333
9.096667
9.943333
10.356667
11.98928
11.47536
11.06
10.64464
10.05328
9.3
12.82
0
-0.075772
0
54,891,600
AMD
2018-04-04T00:00:00
9.77
9.81
9.04
9.08
67,356,900
10.195
10.8925
11.0936
11.672
11.583067
11.3948
12.2162
10.085706
10.150887
10.273478
10.695119
10.827062
11.257315
11.44268
11.565205
11.645899
9.924182
10.452381
10.6524
11.230777
11.489326
11.463848
11.784871
9.453593
9.454586
9.395476
9.659792
10.410368
10.83169
11.381763
11.304471
-0.582441
-0.44417
28.291672
8.6904
33.106732
10.15
10.96
12.16
11.865
24.104269
9.04
11.74
27.037057
12.691152
-118.542512
-72.962943
1,462,910,200
-0.219222
33
8.885585
10.8925
0.852167
12.596834
9.188167
0.455
10.657521
11.567522
9.747521
12.82
9.04
10.93
9.54
9.31
9.07
9.78
10.010001
11.92792
11.37604
10.93
10.48396
9.84892
9.04
12.82
0
-0.010691
67,356,900
0
AMD
2018-04-05T00:00:00
10.02
10.2
9.91
10.05
65,758,800
10.071
10.7815
11.01
11.6136
11.5816
11.3779
12.20665
10.072565
10.127089
10.234481
10.633744
10.764981
11.208793
11.405241
11.534607
11.629721
9.892364
10.369286
10.569815
11.165992
11.448193
11.436624
11.763018
9.60726
9.576122
9.438897
9.532081
10.257304
10.702031
11.260603
11.271705
-0.559518
-0.46724
29.063252
13.624513
31.114807
10.005
10.93
12.2475
11.865
27.639773
9.04
11.74
36.296317
24.526426
-64.365256
-63.703683
1,528,669,000
-0.248202
34
8.887565
10.7815
0.810999
12.403497
9.159503
0.46
10.596805
11.516805
9.676805
12.59
9.04
10.815
9.54
9.27
8.77
10.040001
10.310001
11.7522
11.2339
10.815
10.3961
9.7997
9.04
12.59
0
0.045006
0
65,758,800
AMD
2018-04-06T00:00:00
9.61
10.1
9.5
9.83
51,087,100
9.941
10.6635
10.9184
11.5516
11.572533
11.3628
12.1915
9.980052
10.033073
10.138407
10.540677
10.676136
11.146095
11.357998
11.496496
11.609624
9.808546
10.257714
10.462123
11.08742
11.396309
11.401616
11.737181
9.703889
9.647354
9.487595
9.425848
10.110804
10.572577
11.138213
11.236229
-0.567888
-0.48737
30.307585
12.494833
34.200786
9.92
10.93
12.2475
11.9
24.309403
9.04
11.74
21.111101
28.148159
-76.129387
-78.888899
1,477,581,900
-0.250874
33
8.888543
10.6635
0.800594
12.264687
9.062313
0.486429
10.502824
11.475681
9.529966
12.04
9.04
10.54
10.043333
9.886667
9.753333
10.176667
10.333333
11.332
10.894
10.54
10.186
9.682
9.04
12.04
1
-0.007598
0
51,087,100
AMD
2018-04-09T00:00:00
9.53
9.84
9.52
9.75
38,382,600
9.831
10.555
10.8272
11.494
11.5532
11.3455
12.16925
9.890041
9.941605
10.044806
10.448797
10.587972
11.082719
11.309893
11.457555
11.588932
9.733818
10.149762
10.355323
11.008141
11.342558
11.365323
11.710698
9.691407
9.654849
9.505008
9.340222
9.970079
10.443619
11.015378
11.198235
-0.574356
-0.504767
31.463037
11.92684
32.64608
9.815
10.93
12.2475
11.905
24.043727
9.04
11.52
19.758051
25.721823
-72.736394
-80.241949
1,439,199,300
-0.25539
32
8.889195
10.555
0.799773
12.154546
8.955454
0.481429
10.410174
11.373031
9.447316
12.04
9.04
10.54
9.736667
9.373333
9.136666
9.973333
10.336667
11.332
10.894
10.54
10.186
9.682
9.04
12.04
1
-0.052536
0
38,382,600
AMD
2018-04-10T00:00:00
9.98
10.04
9.71
9.75
42,849,200
9.785
10.478
10.75
11.4346
11.540267
11.3344
12.14725
9.908033
9.948586
10.034836
10.406179
10.541205
11.039475
11.274896
11.428297
11.572922
9.760909
10.095
10.290154
10.948769
11.301158
11.338283
11.688915
9.733629
9.718626
9.577135
9.310568
9.849079
10.324118
10.898187
11.160029
-0.536981
-0.51121
31.863856
13.901873
30.283311
9.62
10.93
12.1975
11.935
35.092354
9.04
11.34
40.869544
27.246232
-44.710257
-59.130456
1,482,048,500
-0.192204
33
8.890431
10.478
0.775748
12.029496
8.926504
0.480714
10.369205
11.330633
9.407776
12.04
9.04
10.54
9.63
9.42
9.31
9.74
9.95
11.332
10.894
10.54
10.186
9.682
9.04
12.04
0
0.009304
42,849,200
0
AMD
2018-04-11T00:00:00
9.82
10.03
9.79
9.87
29,169,300
9.767
10.387
10.6724
11.3646
11.5248
11.3214
12.1255
9.890426
9.925207
10.001784
10.35289
10.485727
10.991652
11.236609
11.396449
11.55548
9.767273
10.032333
10.218615
10.885451
11.255888
11.308295
11.665758
9.776777
9.776202
9.669484
9.31235
9.742796
10.211042
10.78555
11.121259
-0.514343
-0.511836
32.236045
13.41001
29.211855
9.62
10.93
12.1975
12.025
31.05263
9.04
11.26
35.135119
31.920905
-40.214406
-64.864881
1,452,879,200
-0.258948
32
8.891147
10.387
0.738099
11.863199
8.910801
0.481429
10.316899
11.279757
9.354042
11.74
9.04
10.39
9.91
9.78
9.58
10.11
10.24
11.1028
10.7086
10.39
10.0714
9.6178
9.04
11.74
1
-0.037869
0
29,169,300
AMD
2018-04-12T00:00:00
10.08
10.1
9.82
9.98
47,784,400
9.794
10.323
10.586
11.3088
11.514
11.3115
12.1055
9.928341
9.953351
10.013817
10.328082
10.454518
10.955901
11.206172
11.370381
11.540799
9.824182
10.003095
10.173046
10.835075
11.217867
11.283713
11.645405
9.914185
9.877111
9.798627
9.359634
9.656689
10.109725
10.680667
11.083346
-0.470004
-0.50347
32.332842
13.903303
27.96856
9.62
10.93
12.1975
12.025
38.81402
9.04
10.97
53.886
43.296887
-26.29241
-46.114
1,500,663,600
-0.188163
33
8.892646
10.323
0.703997
11.730994
8.915006
0.472143
10.294338
11.238624
9.350052
11.74
9.04
10.39
9.88
9.73
9.64
9.97
10.12
11.1028
10.7086
10.39
10.0714
9.6178
9.04
11.74
0
0.021988
47,784,400
0
AMD
2018-04-13T00:00:00
9.93
10.22
9.88
10.2
38,935,700
9.782
10.2465
10.5044
11.2326
11.505867
11.2983
12.08815
9.928673
9.949105
10.000922
10.291893
10.41417
10.91567
11.172588
11.341859
11.524771
9.848909
9.965667
10.122585
10.781004
11.176182
11.256356
11.623758
10.002259
9.954939
9.886952
9.432074
9.584112
10.016171
10.581656
11.045899
-0.441875
-0.491151
31.995123
15.031079
26.493985
9.63
10.815
12.1975
12.025
40.223469
9.04
10.8
50.568195
46.529771
-20.683317
-49.431805
1,461,727,900
-0.249434
32
8.893711
10.2465
0.655393
11.557286
8.935714
0.467857
10.259639
11.195353
9.323924
11.74
9.04
10.39
10
9.9
9.719999
10.18
10.280001
11.1028
10.7086
10.39
10.0714
9.6178
9.04
11.74
1
-0.026945
0
38,935,700
AMD
2018-04-16T00:00:00
10.09
10.17
9.9
10
28,875,100
9.838
10.1775
10.44
11.1694
11.500933
11.2854
12.07245
9.960938
9.974723
10.014627
10.273539
10.389234
10.88329
11.144099
11.31707
11.510495
9.904909
9.950762
10.090708
10.736196
11.138923
11.23243
11.603876
10.07437
10.043212
9.972127
9.528623
9.528578
9.932465
10.490613
11.009743
-0.402038
-0.473328
31.681528
14.382588
25.350946
9.63
10.54
12.1975
12.025
45.070431
9.04
10.59
67.741939
57.398711
-12.361296
-32.258061
1,490,603,000
-0.25117
33
8.894621
10.1775
0.589093
11.355686
8.999314
0.442857
10.243483
11.129197
9.357768
11.74
9.04
10.39
10.01
9.8
9.67
10.14
10.35
11.1028
10.7086
10.39
10.0714
9.6178
9.04
11.74
0
0.031353
28,875,100
0
AMD
2018-04-17T00:00:00
10.52
10.53
10.2
10.28
45,360,300
9.935
10.132
10.4
11.1308
11.5008
11.2772
12.06205
10.072751
10.073864
10.092376
10.295944
10.399293
10.869044
11.127676
11.301286
11.500639
10.028909
9.983381
10.096862
10.710729
11.113109
11.217273
11.588429
10.248223
10.201758
10.128698
9.665155
9.50136
9.865286
10.411557
10.976671
-0.331942
-0.445051
30.160933
19.129137
23.566584
10.015
10.54
12.195
12.025
57.344637
9.04
10.53
99.328908
72.546347
19.77221
-0.671092
1,535,963,300
-0.183055
34
8.896561
10.132
0.51813
11.168261
9.09574
0.425
10.269818
11.119818
9.419818
11.52
9.04
10.28
10.053333
9.936666
9.783333
10.206667
10.323334
10.93472
10.57264
10.28
9.98736
9.57072
9.04
11.52
0
0.08104
45,360,300
0
AMD
2018-04-18T00:00:00
10.36
10.65
10.33
10.51
42,449,600
9.994
10.0945
10.3488
11.1066
11.498267
11.2668
12.05145
10.130201
10.125889
10.133549
10.301768
10.39627
10.849081
11.107474
11.282647
11.489289
10.106182
10.005095
10.093785
10.680502
11.083088
11.199111
11.571493
10.399222
10.347788
10.282452
9.814766
9.492798
9.810388
10.34144
10.945877
-0.286005
-0.413242
28.384787
20.088968
22.335289
10.075
10.54
11.985
12.06
57.834742
9.04
10.65
81.987576
83.019474
25.461532
-18.012424
1,493,513,700
-0.184091
33
8.898194
10.0945
0.468373
11.031246
9.157754
0.420714
10.278407
11.119835
9.436978
11.34
9.04
10.19
10.416667
10.303334
10.086667
10.633334
10.746667
10.7972
10.4614
10.19
9.9186
9.5322
9.04
11.34
1
0.023118
0
42,449,600
AMD
2018-04-19T00:00:00
10.11
10.33
9.99
10.18
57,841,600
10.003
10.037
10.2988
11.0758
11.496
11.2542
12.04125
10.12616
10.123
10.129926
10.284334
10.374249
10.820098
11.081224
11.259426
11.475565
10.127273
10.006571
10.075415
10.64142
11.046554
11.176204
11.552175
10.419222
10.382596
10.348667
9.94247
9.491801
9.761625
10.276473
10.916204
-0.266698
-0.383933
27.571029
18.86185
26.584104
10.085
10.39
11.8575
12.06
50.852265
9.04
10.65
66.459623
82.592035
6.135754
-33.540377
1,435,672,100
-0.210985
32
8.900033
10.037
0.380015
10.79703
9.27697
0.427857
10.262368
11.118082
9.406653
11.26
9.04
10.15
10.446666
10.243333
10.126667
10.563333
10.766666
10.73608
10.41196
10.15
9.88804
9.51508
9.04
11.26
1
-0.026522
0
57,841,600
AMD
2018-04-20T00:00:00
9.99
10.14
9.95
10.05
39,011,900
10.041
9.991
10.24
11.0436
11.4828
11.2403
12.02525
10.098928
10.098818
10.108399
10.257576
10.344692
10.787545
11.052508
11.234289
11.460783
10.124909
10.002095
10.051662
10.598839
11.006923
11.15117
11.531765
10.288074
10.304313
10.320167
10.036129
9.493935
9.71591
10.214915
10.887156
-0.258105
-0.358768
26.906749
18.245506
26.403351
10.18
10.39
11.8575
12.06
57.371791
9.04
10.65
59.006212
69.151137
0.704487
-40.993788
1,396,660,200
-0.195998
31
8.901148
9.991
0.319669
10.630339
9.351661
0.396429
10.236428
11.029285
9.443571
10.97
9.04
10.005
10.143333
9.956666
9.803333
10.296666
10.483333
10.51452
10.23274
10.005
9.77726
9.45302
9.04
10.97
1
-0.068831
0
39,011,900
AMD
2018-04-23T00:00:00
10.04
10.19
9.97
10.09
42,971,300
10.092
9.9615
10.1828
11.02
11.462667
11.2252
12.01035
10.087143
10.088124
10.097876
10.237797
10.321254
10.758229
11.025863
11.210639
11.446646
10.124727
10.006762
10.036277
10.559482
10.968954
11.127402
11.512011
10.121666
10.18701
10.255095
10.100291
9.499904
9.674452
10.156579
10.858797
-0.244442
-0.335903
26.118263
18.420962
25.369628
10.22
10.39
11.8575
12.06
57.77777
9.04
10.65
62.111814
62.525883
7.270712
-37.888186
1,439,631,500
-0.175872
32
8.902429
9.9615
0.28268
10.526861
9.396139
0.378571
10.217721
10.974863
9.460578
10.8
9.04
9.92
10.026667
9.913333
9.836666
10.103333
10.216667
10.38464
10.12768
9.92
9.71232
9.41664
9.04
10.8
0
-0.004661
0
42,971,300
AMD
2018-04-24T00:00:00
10.09
10.35
9.95
10.19
44,992,200
10.103
9.944
10.1292
10.9956
11.4356
11.2144
11.994
10.087714
10.088465
10.096664
10.224361
10.303465
10.732024
11.001235
11.188449
11.433147
10.124364
10.019
10.029138
10.523012
10.932832
11.104923
11.492903
10.022852
10.087424
10.19769
10.143324
9.511348
9.637638
10.101057
10.83119
-0.226964
-0.314115
24.844482
19.957436
23.563268
10.235
10.39
11.8575
12.095
55.36912
9.5
10.65
51.304378
57.474135
15.486064
-48.695622
1,484,623,700
-0.182668
33
8.903827
9.944
0.261542
10.467084
9.420916
0.352143
10.205557
10.909842
9.501271
10.65
9.04
9.845
10.066667
9.943334
9.846667
10.163333
10.286666
10.27004
10.03498
9.845
9.65502
9.38454
9.04
10.65
0
0.050228
0
44,992,200
AMD
2018-04-25T00:00:00
9.71
10.09
9.56
10.06
90,578,000
10.092
9.9295
10.0732
10.9562
11.406667
11.2032
11.9735
10.012171
10.019653
10.037178
10.177601
10.257814
10.691945
10.967255
11.159172
11.416002
10.052909
9.996714
9.996892
10.472596
10.887421
11.075133
11.470177
9.892519
9.942636
10.076809
10.142043
9.516734
9.598593
10.043858
10.802725
-0.240997
-0.299491
24.622071
18.116786
28.176694
10.105
10.28
11.8575
12.24
45.016073
9.5
10.65
18.260879
43.892357
-17.005632
-81.739121
1,394,045,700
-0.169359
32
8.905732
9.9295
0.26627
10.46204
9.39696
0.359286
10.158361
10.876932
9.439789
10.65
9.04
9.845
10.13
9.91
9.73
10.31
10.530001
10.27004
10.03498
9.845
9.65502
9.38454
9.04
10.65
1
-0.003093
0
90,578,000
AMD
2018-04-26T00:00:00
11.04
11.19
10.61
10.87
145,284,100
10.188
9.991
10.0644
10.9414
11.390133
11.2047
11.95925
10.217737
10.205171
10.191458
10.256001
10.317982
10.705594
10.969169
11.156813
11.41226
10.225273
10.102476
10.071262
10.475882
10.877772
11.071901
11.460888
10.162296
10.127667
10.166929
10.210778
9.55577
9.581124
9.999215
10.778733
-0.143148
-0.268223
23.990101
30.321274
22.058614
10.375
10.19
11.8675
12.24
67.741936
9.52
11.19
91.017982
53.527746
102.736728
-8.982018
1,539,329,800
-0.038946
33
8.913793
9.991
0.36204
10.715079
9.266921
0.422143
10.242326
11.086612
9.398041
11.19
9.04
10.115
9.786667
9.483334
9.256667
10.013333
10.316667
10.6826
10.3687
10.115
9.8613
9.5001
9.04
11.19
0
0.051332
145,284,100
0
AMD
2018-04-27T00:00:00
11.11
11.36
11.02
11.2
74,347,800
10.306
10.044
10.0724
10.9196
11.380667
11.2085
11.94335
10.39619
10.369685
10.332772
10.333637
10.378907
10.721453
10.972876
11.155886
11.409253
10.392909
10.209048
10.151692
10.482494
10.8704
11.070026
11.452438
10.622333
10.498747
10.404119
10.335229
9.62681
9.583679
9.966528
10.759017
-0.05927
-0.226432
23.696719
31.324506
20.934062
10.46
10.2
11.73
12.24
69.651738
9.56
11.36
86.111105
65.129989
121.597797
-13.888895
1,613,677,600
-0.103516
34
8.918029
10.044
0.440268
10.924536
9.163464
0.423571
10.324962
11.172105
9.477819
11.36
9.04
10.2
10.946666
10.703333
10.366666
11.283333
11.526666
10.81248
10.47376
10.2
9.92624
9.53648
9.04
11.36
0
0.09761
0
74,347,800
AMD
2018-04-30T00:00:00
10.88
11.14
10.87
11.06
50,608,800
10.385
10.1115
10.0824
10.8934
11.366267
11.217
11.9301
10.492952
10.46247
10.416961
10.383306
10.417452
10.727671
10.970431
11.150422
11.403987
10.497273
10.288667
10.213815
10.480941
10.857225
11.063521
11.441857
11.014889
10.847515
10.665905
10.474206
9.718091
9.600201
9.941926
10.742142
-0.011226
-0.183391
23.044982
30.015857
22.380456
10.46
10.2
11.655
12.24
61.842112
9.56
11.36
73.333347
83.487478
97.522373
-26.666653
1,563,068,800
-0.092249
33
8.920602
10.1115
0.460346
11.032192
9.190807
0.406429
10.377823
11.19068
9.564966
11.36
9.04
10.2
11.163333
10.966667
10.823334
11.306666
11.503332
10.81248
10.47376
10.2
9.92624
9.53648
9.04
11.36
1
0.036689
0
50,608,800
AMD
2018-05-01T00:00:00
11.13
11.15
10.77
10.83
43,441,600
10.446
10.1905
10.11
10.8796
11.3528
11.2292
11.91615
10.620361
10.583839
10.526659
10.451187
10.472264
10.743448
10.974631
11.150018
11.40126
10.632727
10.385667
10.2944
10.49022
10.851007
11.061798
11.433896
11.273778
11.116172
10.909714
10.633473
9.831728
9.633687
9.927222
10.72875
0.046486
-0.137416
22.187559
28.228428
22.614797
10.46
10.2
11.515
12.21
66.83805
9.56
11.36
87.222242
82.222232
101.158501
-12.777758
1,606,510,400
-0.060689
34
8.923086
10.1905
0.493308
11.177115
9.203885
0.416428
10.449459
11.282316
9.616602
11.36
9.04
10.2
10.963333
10.786667
10.693333
11.056667
11.233334
10.81248
10.47376
10.2
9.92624
9.53648
9.04
11.36
0
0.084418
43,441,600
0
AMD
2018-05-02T00:00:00
10.97
11.16
10.97
11.1
29,267,300
10.507
10.2505
10.1488
10.8586
11.3388
11.2389
11.902
10.690289
10.65405
10.594866
10.498352
10.510551
10.752333
10.974509
11.146453
11.396969
10.728
10.459905
10.360554
10.493765
10.840933
11.056665
11.424482
11.296333
11.250212
11.084318
10.782202
9.956338
9.67856
9.919932
10.717731
0.078409
-0.094251
21.412403
27.514927
21.912181
10.46
10.2
11.245
12.015
61.741429
9.56
11.36
78.333358
79.629649
99.792981
-21.666642
1,577,243,100
-0.148332
33
8.924635
10.2505
0.51209
11.274681
9.226319
0.41
10.499034
11.319034
9.679034
11.36
9.5
10.43
11.016667
10.883334
10.636668
11.263333
11.396666
10.92104
10.64948
10.43
10.21052
9.89804
9.5
11.36
1
0.024804
0
29,267,300
AMD
2018-05-03T00:00:00
10.93
11.06
10.83
10.9
33,310,600
10.589
10.296
10.1936
10.8428
11.325733
11.2478
11.88925
10.738231
10.704223
10.646425
10.537593
10.542816
10.7593
10.973337
11.142167
11.392323
10.804909
10.524619
10.420646
10.496565
10.830175
11.050549
11.41481
11.202482
11.231647
11.187611
10.899247
10.084784
9.731485
9.918973
10.708592
0.099335
-0.055534
20.314793
26.443873
23.428648
10.46
10.2
11.105
11.875
63.586955
9.56
11.36
76.111137
80.555579
82.976563
-23.888863
1,543,932,500
-0.141727
32
8.926361
10.296
0.530624
11.357249
9.234751
0.402143
10.540078
11.344364
9.735793
11.36
9.5
10.43
11.033333
10.906667
10.843334
11.096667
11.223333
10.92104
10.64948
10.43
10.21052
9.89804
9.5
11.36
1
-0.02629
33,310,600
0
AMD
2018-05-04T00:00:00
11.28
11.29
10.87
10.88
47,884,900
10.718
10.3795
10.2428
10.8316
11.313733
11.2612
11.8779
10.846585
10.808909
10.743898
10.605085
10.599523
10.77972
10.981408
11.144897
11.391205
10.930545
10.618333
10.504215
10.51371
10.828972
11.051186
11.408748
11.18463
11.219758
11.284357
11.01942
10.221819
9.796229
9.927115
10.702361
0.142518
-0.015923
19.81594
28.457482
21.762701
10.46
10.2
11.05
11.82
65.374672
9.56
11.36
95.555558
83.333351
103.170554
-4.444442
1,591,817,400
-0.065242
33
8.92927
10.3795
0.548102
11.475704
9.283296
0.412857
10.610547
11.436261
9.784833
11.36
9.52
10.44
10.94
10.82
10.71
11.050001
11.170001
10.92576
10.65712
10.44
10.22288
9.91376
9.52
11.36
0
0.030157
47,884,900
0
AMD
2018-05-07T00:00:00
11.59
11.68
11.3
11.32
54,001,700
10.873
10.4825
10.3252
10.822
11.302
11.2755
11.86685
10.995268
10.950926
10.874067
10.694622
10.675713
10.811495
10.997423
11.15371
11.393183
11.089091
10.733619
10.607846
10.543451
10.836242
11.057697
11.405883
11.324037
11.320455
11.401381
11.164516
10.368466
9.875171
9.946167
10.699842
0.199457
0.027153
20.120544
33.150524
20.283419
10.62
10.36
11.05
11.82
64.266663
9.56
11.68
95.75471
89.140468
140.302534
-4.24529
1,645,819,100
-0.001659
34
8.932973
10.4825
0.573052
11.628603
9.336397
0.41
10.703828
11.523828
9.883829
11.68
9.56
10.62
11.146667
11.003333
10.726666
11.423333
11.566667
11.17968
10.87016
10.62
10.36984
10.01368
9.56
11.68
0
0.078268
54,001,700
0
AMD
2018-05-08T00:00:00
11.61
11.66
11.4
11.49
35,218,400
11.025
10.564
10.4076
10.8058
11.288933
11.2926
11.8555
11.118214
11.070758
10.987288
10.777838
10.747582
10.842809
11.013544
11.162746
11.39534
11.223091
10.841
10.706677
10.574353
10.844347
11.064321
11.403327
11.529111
11.476333
11.524786
11.320938
10.520887
9.963821
9.974566
10.700731
0.243389
0.0704
20.403391
31.644824
19.362144
11.145
10.36
10.855
11.68
67.313026
9.56
11.68
96.698082
96.002783
128.621839
-3.301918
1,681,037,500
-0.007149
35
8.9354
10.564
0.612384
11.788769
9.339231
0.405714
10.79013
11.601559
9.978702
11.68
9.56
10.62
11.523334
11.366667
11.143333
11.746667
11.903334
11.17968
10.87016
10.62
10.36984
10.01368
9.56
11.68
0
0.119011
35,218,400
0
AMD
2018-05-09T00:00:00
11.95
11.98
11.57
11.65
49,605,700
11.249
10.6705
10.4948
10.7942
11.2796
11.311
11.84445
11.284571
11.23062
11.135397
10.884399
10.840075
10.886228
11.038187
11.178335
11.400859
11.391273
10.973
10.825323
10.619224
10.861744
11.077339
11.404268
11.8
11.702707
11.693508
11.502835
10.685054
10.066391
10.01431
10.705932
0.302158
0.116752
21.238505
34.967806
17.975621
11.375
10.51
10.705
11.575
74.864875
9.56
11.98
98.760341
97.071044
143.075625
-1.239659
1,730,643,200
0.05464
36
8.939246
10.6705
0.659581
11.989662
9.351338
0.408571
10.900594
11.717737
10.083451
11.98
9.56
10.77
11.556666
11.453333
11.296666
11.713333
11.816667
11.40888
11.05556
10.77
10.48444
10.07788
9.56
11.98
0
0.153252
49,605,700
0
AMD
2018-05-10T00:00:00
12.13
12.18
11.95
11.98
49,744,500
11.358
10.773
10.5792
10.7946
11.2688
11.331
11.83455
11.453657
11.394143
11.288413
10.997635
10.9393
10.935004
11.066919
11.19718
11.408115
11.551455
11.112
10.951108
10.671608
10.884123
11.093556
11.407109
12.064629
11.961111
11.89577
11.702438
10.860276
10.183585
10.064863
10.715553
0.359117
0.165225
22.335745
37.123664
17.230214
11.475
10.84
10.555
11.445
78.457457
9.56
12.18
98.091596
97.850006
148.127423
-1.908404
1,780,387,700
0.042234
37
8.943322
10.773
0.719547
12.212095
9.333905
0.411429
11.01768
11.840538
10.194823
12.18
9.56
10.87
11.833333
11.686666
11.423333
12.096666
12.243333
11.56168
11.17916
10.87
10.56084
10.12068
9.56
12.18
0
0.181761
49,744,500
0
AMD
2018-05-11T00:00:00
11.95
12.03
11.69
11.89
43,863,700
11.442
10.874
10.6728
10.7956
11.258667
11.3476
11.8205
11.552926
11.495208
11.390196
11.084214
11.017046
10.974808
11.090158
11.212087
11.413507
11.659091
11.224095
11.056554
10.716918
10.902049
11.105814
11.408258
12.196037
12.126313
12.058682
11.88123
11.036464
10.308832
10.122939
10.7282
0.385292
0.209238
22.52541
34.20175
20.524966
11.475
10.84
10.4675
11.445
74.55013
9.56
12.18
91.221355
96.024431
108.65041
-8.778645
1,736,524,000
0.090388
36
8.946706
10.874
0.73656
12.347119
9.400881
0.427143
11.106473
11.960759
10.252187
12.18
9.56
10.87
12.086667
11.993333
11.856666
12.223334
12.316667
11.56168
11.17916
10.87
10.56084
10.12068
9.56
12.18
1
0.105228
43,863,700
0