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
2018-05-14T00:00:00
12.23
12.36
12.11
12.14
50,263,800
11.577
10.981
10.7808
10.804
11.256267
11.3601
11.81105
11.68834
11.628807
11.519396
11.188376
11.11035
11.024031
11.120154
11.232244
11.421631
11.802363
11.353238
11.176338
10.773169
10.927611
11.123287
11.412332
12.289592
12.246101
12.20919
12.045344
11.216737
10.444653
10.19042
10.744387
0.423745
0.25214
23.259125
37.589939
19.022517
11.595
10.94
10.425
11.445
75.970873
9.56
12.36
95.357138
94.890029
122.632999
-4.642862
1,786,787,800
0.075709
37
8.950934
10.981
0.771293
12.523587
9.438413
0.427857
11.213475
12.06919
10.357761
12.36
9.56
10.96
11.89
11.75
11.55
12.09
12.23
11.6992
11.2904
10.96
10.6296
10.1592
9.56
12.36
0
0.139266
50,263,800
0
AMD
2018-05-15T00:00:00
12.45
12.46
12.16
12.18
44,183,200
11.709
11.0775
10.8796
10.8148
11.2496
11.3751
11.80355
11.840672
11.778115
11.662566
11.303069
11.2134
11.079951
11.15515
11.256358
11.431863
11.961091
11.493143
11.304738
10.837718
10.959025
11.144869
11.41869
12.39674
12.371485
12.361238
12.20813
11.400973
10.591642
10.267909
10.764363
0.466593
0.29503
24.098105
37.357805
17.985102
11.645
11.01
10.3725
11.445
84.595965
10.61
12.46
99.459447
95.34598
116.423219
-0.540553
1,830,971,000
0.074507
38
8.954891
11.0775
0.829146
12.735792
9.419208
0.411429
11.33124
12.154097
10.508382
12.46
9.56
11.01
12.233333
12.106666
11.983333
12.356666
12.483333
11.7756
11.3522
11.01
10.6678
10.1806
9.56
12.46
0
0.167672
44,183,200
0
AMD
2018-05-16T00:00:00
12.82
12.98
12.62
12.64
73,364,000
11.894
11.2005
10.9996
10.836
11.242933
11.3935
11.7996
12.036538
11.967548
11.840633
11.440972
11.336985
11.148188
11.198962
11.287321
11.445676
12.163091
11.659095
11.454
10.916353
11.000351
11.173481
11.428804
12.612111
12.568141
12.563587
12.389256
11.594573
10.752196
10.357665
10.788803
0.524361
0.340896
25.598449
43.069093
16.294418
11.925
11.27
10.275
11.445
79.666672
10.77
12.98
92.760185
95.858923
134.52326
-7.239815
1,904,335,000
0.111185
39
8.962134
11.2005
0.89681
12.99412
9.40688
0.343571
11.473026
12.160169
10.785883
12.98
9.56
11.27
12.356667
12.253333
12.056666
12.553333
12.656667
12.17288
11.67356
11.27
10.86644
10.29188
9.56
12.98
0
0.191121
73,364,000
0
AMD
2018-05-17T00:00:00
12.82
12.9
12.66
12.79
38,692,500
12.083
11.336
11.1092
10.8476
11.242267
11.4128
11.79515
12.19323
12.122539
11.991305
11.566338
11.451063
11.21375
11.241621
11.317671
11.459351
12.331454
11.813333
11.594031
10.994157
11.041853
11.201729
11.438957
12.836518
12.761727
12.757912
12.574317
11.791616
10.921929
10.457335
10.817181
0.563646
0.385446
26.991625
41.181238
15.580182
12.14
11.27
10.275
11.445
79.180894
10.77
12.98
92.760185
94.993272
112.632768
-7.239815
1,904,335,000
0.140834
39
8.965943
11.336
0.927574
13.191148
9.480852
0.336429
11.601309
12.274167
10.928452
12.98
9.56
11.27
12.806666
12.633333
12.446667
12.993333
13.166666
12.17288
11.67356
11.27
10.86644
10.29188
9.56
12.98
0
0.160214
38,692,500
0
AMD
2018-05-18T00:00:00
13
13.26
12.91
13.06
54,063,400
12.255
11.4865
11.232
10.8682
11.2324
11.4374
11.7933
12.354584
12.282078
12.146489
11.696671
11.570212
11.283799
11.287894
11.350985
11.47468
12.498182
11.971809
11.739477
11.078565
11.088109
11.233158
11.450946
13.038852
12.957909
12.939563
12.767279
11.99189
11.100407
10.566638
10.849705
0.60236
0.428829
28.720193
44.417955
14.339228
12.33
11.41
10.275
11.445
86.805552
10.77
13.26
89.558223
91.692864
111.110154
-10.441777
1,958,398,400
0.135546
40
8.971501
11.4865
0.941769
13.370038
9.602962
0.348572
11.734518
12.431661
11.037375
13.26
9.56
11.41
12.793333
12.686666
12.553333
12.926666
13.033333
12.3868
11.8466
11.41
10.9734
10.3518
9.56
13.26
0
0.182987
0
54,063,400
AMD
2018-05-21T00:00:00
12.99
13.31
12.88
13.25
49,714,200
12.395
11.634
11.348
10.894
11.228933
11.4627
11.79205
12.481667
12.410791
12.276259
11.814246
11.679426
11.350708
11.332686
11.38344
11.489758
12.631818
12.115
11.874708
11.161772
11.134361
11.263903
11.462853
13.150259
13.093454
13.078778
12.948658
12.190087
11.283225
10.683377
10.885695
0.625029
0.468069
30.382183
41.881862
13.230182
12.44
11.435
10.2225
11.445
85.227262
10.83
13.31
87.096751
89.805053
94.161267
-12.903249
1,908,684,200
0.126868
39
8.976586
11.634
0.934279
13.502558
9.765441
0.352143
11.854088
12.558374
11.149802
13.31
9.56
11.435
13.056667
12.853333
12.706666
13.203334
13.406667
12.425
11.8775
11.435
10.9925
10.3625
9.56
13.31
1
0.101544
0
49,714,200
AMD
2018-05-22T00:00:00
12.98
13.14
12.71
13
43,267,000
12.532
11.7785
11.4464
10.9232
11.236
11.4872
11.79135
12.581334
12.514283
12.384527
11.920224
11.779471
11.414602
11.376036
11.415055
11.504586
12.738182
12.24319
12.000246
11.243576
11.180442
11.293948
11.474674
13.171815
13.155717
13.174119
13.102493
12.382136
11.466896
10.805665
10.924547
0.63487
0.501429
31.313363
38.661621
15.252715
12.5
11.435
10.085
11.445
90.361419
10.83
13.31
86.693516
87.78283
73.68536
-13.306484
1,865,417,200
0.149385
38
8.980989
11.7785
0.90597
13.59044
9.96656
0.369286
11.961317
12.699889
11.222746
13.31
9.56
11.435
13.06
12.81
12.63
13.24
13.49
12.425
11.8775
11.435
10.9925
10.3625
9.56
13.31
1
0.031402
0
43,267,000
AMD
2018-05-23T00:00:00
13.1
13.18
12.9
12.93
44,517,800
12.647
11.948
11.556
10.9524
11.2564
11.5127
11.7897
12.685067
12.620777
12.4946
12.027476
11.88105
11.480696
11.421404
11.448421
11.520461
12.841454
12.369047
12.127446
11.328941
11.229495
11.325885
11.487695
13.175593
13.178353
13.238706
13.230431
12.567846
11.651054
10.933027
10.966138
0.644917
0.530127
32.234957
37.414548
14.472386
12.5
11.435
10.2775
11.44
92.217874
10.87
13.31
91.393443
88.39457
67.687385
-8.606557
1,909,935,000
0.211271
39
8.985646
11.948
0.810715
13.56943
10.32657
0.372857
12.069763
12.815478
11.324049
13.31
10.61
11.96
12.943333
12.746666
12.513333
13.176667
13.373334
12.6728
12.2786
11.96
11.6414
11.1878
10.61
13.31
0
0.071274
44,517,800
0
AMD
2018-05-24T00:00:00
13.41
13.43
13.03
13.06
47,785,700
12.775
12.0665
11.688
10.9934
11.279867
11.544
11.7912
12.830054
12.764272
12.635431
12.15316
11.998661
11.556355
11.473735
11.487264
11.539263
12.980182
12.508286
12.270061
11.425318
11.286168
11.363455
11.503817
13.262222
13.258616
13.328016
13.355112
12.752683
11.83785
11.067316
11.011047
0.670169
0.558135
33.435775
39.244894
13.416413
12.77
11.495
10.3075
11.05
92.094837
11.3
13.43
99.061011
92.382657
73.388225
-0.938989
1,957,720,700
0.204447
40
8.991008
12.0665
0.843553
13.753606
10.379394
0.371429
12.197405
12.940263
11.454547
13.43
10.77
12.1
13.06
12.94
12.779999
13.220001
13.340001
12.80224
12.41388
12.1
11.78612
11.33924
10.77
13.43
0
0.105008
47,785,700
0
AMD
2018-05-25T00:00:00
13.54
13.72
13.36
13.4
43,850,100
12.934
12.188
11.83
11.035
11.305733
11.5696
11.79475
12.972043
12.905314
12.774595
12.279237
12.117226
11.634145
11.528111
11.527912
11.55917
13.119273
12.648619
12.412523
11.525184
11.345646
11.40298
11.521218
13.424074
13.389394
13.439341
13.477973
12.935818
12.026236
11.208233
11.059134
0.692686
0.585045
34.906108
41.9734
12.530276
12.94
11.64
10.2375
10.96
91.489334
11.4
13.72
92.241368
94.231941
80.089151
-7.758632
2,001,570,800
0.248932
41
8.996062
12.188
0.87302
13.93404
10.44196
0.368572
12.325271
13.062415
11.588128
13.72
10.77
12.245
13.29
13.15
12.889999
13.55
13.690001
13.0238
12.5931
12.245
11.8969
11.4013
10.77
13.72
0
0.133325
43,850,100
0
AMD
2018-05-29T00:00:00
13.36
13.63
13.26
13.45
39,578,500
13.047
12.312
11.9628
11.0728
11.334267
11.5877
11.80095
13.049634
12.987984
12.864657
12.377488
12.212824
11.701826
11.576318
11.564191
11.577089
13.196727
12.760238
12.530215
11.616361
11.399705
11.438434
11.536793
13.526222
13.479848
13.513063
13.579499
13.108283
12.210204
11.351871
11.10912
0.688075
0.605651
35.886557
39.113971
13.517854
13.17
11.64
10.285
10.96
84.860528
11.57
13.72
83.25579
91.51939
65.013471
-16.74421
1,961,992,300
0.283249
40
9.000434
12.312
0.853362
14.018724
10.605275
0.376429
12.423817
13.176674
11.670959
13.72
10.77
12.245
13.54
13.36
13.179999
13.72
13.900001
13.0238
12.5931
12.245
11.8969
11.4013
10.77
13.72
1
0.05687
0
39,578,500
AMD
2018-05-30T00:00:00
13.82
13.95
13.48
13.48
58,186,400
13.184
12.4465
12.112
11.1206
11.367733
11.6047
11.8089
13.203707
13.139259
13.011633
12.508625
12.336453
11.784891
11.635363
11.60886
11.599407
13.337273
12.903857
12.673077
11.724094
11.465119
11.482638
11.556883
13.680259
13.625242
13.627111
13.69401
13.280596
12.396621
11.501715
11.16236
0.713316
0.627184
37.19172
40.697905
12.102061
13.305
11.755
10.305
10.96
85.551301
11.69
13.95
94.247783
89.91498
74.613117
-5.752217
2,020,178,700
0.264926
41
9.007521
12.4465
0.869103
14.184705
10.708294
0.389286
12.556787
13.335359
11.778215
13.95
10.83
12.39
13.416667
13.203333
13.046667
13.573333
13.786667
13.21368
12.75816
12.39
12.02184
11.49768
10.83
13.95
0
0.091216
58,186,400
0
AMD
2018-05-31T00:00:00
13.73
13.93
13.69
13.74
46,797,700
13.275
12.5845
12.2728
11.173
11.395067
11.6232
11.81375
13.308966
13.246667
13.122151
12.619659
12.443649
11.86117
11.690485
11.650863
11.620607
13.436545
13.026095
12.797538
11.826423
11.527284
11.524723
11.575998
13.788333
13.748293
13.736722
13.799736
13.445927
12.58124
11.655028
11.218008
0.717783
0.645304
38.403656
38.912542
11.57116
13.33
11.755
10.3125
10.96
81.496029
11.69
13.95
90.265476
89.25635
67.466572
-9.734524
1,973,381,000
0.257989
40
9.0131
12.5845
0.840986
14.266472
10.902528
0.39
12.668521
13.448522
11.888521
13.95
10.83
12.39
13.75
13.55
13.279999
14.02
14.22
13.21368
12.75816
12.39
12.02184
11.49768
10.83
13.95
1
0.020126
0
46,797,700
AMD
2018-06-01T00:00:00
14.4
14.4
13.92
13.98
71,677,900
13.433
12.758
12.4072
11.2358
11.43
11.6444
11.82065
13.527173
13.456364
13.318743
12.781508
12.594137
11.960732
11.761788
11.705302
11.648262
13.641091
13.199
12.961169
11.952972
11.606361
11.579709
11.601732
14.053629
13.988838
13.95023
13.940087
13.619257
12.773828
11.817654
11.278283
0.766551
0.669553
40.036156
42.552215
10.222894
13.555
12.505
10.1925
10.96
90.429018
12.11
14.4
100
94.837753
80.49549
-0
2,045,058,900
0.325034
41
9.022829
12.758
0.839628
14.437255
11.078744
0.406429
12.833424
13.646281
12.020566
14.4
10.87
12.635
13.783333
13.636666
13.543332
13.876667
14.023334
13.56692
13.05154
12.635
12.21846
11.62542
10.87
14.4
0
0.059244
71,677,900
0
AMD
2018-06-04T00:00:00
14.85
14.98
14.52
14.76
74,546,000
13.618
12.9365
12.5568
11.3146
11.465333
11.6747
11.83175
13.791738
13.709752
13.554321
12.969553
12.767665
12.074037
11.843056
11.767573
11.68012
13.898727
13.398238
13.149077
12.094706
11.696361
11.643186
11.631875
14.473592
14.350848
14.264246
14.131209
13.807806
12.978776
11.992285
11.344283
0.831921
0.702027
42.024403
48.181125
9.221224
13.845
12.875
10.2825
10.96
90.937479
12.16
14.98
95.3901
95.218525
95.373164
-4.6099
2,119,604,900
0.303454
42
9.033754
12.9365
0.887019
14.710538
11.162462
0.418572
13.025479
13.862622
12.188335
14.98
11.3
13.14
14.24
14.08
13.76
14.559999
14.719999
14.11152
13.57424
13.14
12.70576
12.08752
11.3
14.98
0
0.092393
74,546,000
0
AMD
2018-06-06T00:00:00
15.67
15.74
15.04
15.07
97,089,000
14.073
13.3025
12.8972
11.5036
11.552133
11.7389
11.8608
14.336712
14.235785
14.048479
13.370457
13.13878
12.319647
12.020813
11.904678
11.751048
14.462
13.825286
13.552738
12.400839
11.895147
11.784606
11.699974
15.362074
15.184748
15.010984
14.633255
14.225962
13.421403
12.376219
11.49368
0.961812
0.781444
46.08683
52.355366
7.514437
14.385
13.255
10.33
10.96
91.545168
12.66
15.74
97.727283
95.869648
104.925309
-2.272717
2,216,693,900
0.337986
43
9.058075
13.3025
1.021634
15.345768
11.259232
0.443572
13.434553
14.321696
12.54741
15.74
11.57
13.655
14.8
14.68
14.51
14.97
15.09
14.75588
14.14706
13.655
13.16294
12.46238
11.57
15.74
0
0.10101
97,089,000
0
AMD
2018-06-07T00:00:00
14.89
15.97
14.85
15.83
99,860,300
14.252
13.4495
13.054
11.6014
11.5904
11.7676
11.875
14.44737
14.354733
14.177943
13.508597
13.273489
12.420445
12.096318
11.963793
11.782281
14.610546
13.976476
13.706031
12.533639
11.982986
11.847004
11.730115
15.523149
15.412051
15.281468
14.887543
14.440931
13.649723
12.57982
11.575689
0.957696
0.816695
48.255829
47.217159
6.301011
14.615
13.4
10.33
10.96
74.584319
12.71
15.97
66.87117
86.363338
83.382401
-33.12883
2,116,833,600
0.203082
42
9.072629
13.4495
1.028277
15.506053
11.392947
0.506429
13.573167
14.586025
12.560309
15.97
11.69
13.83
15.483333
15.226667
14.783333
15.926667
16.183333
14.95992
14.33504
13.83
13.32496
12.60592
11.69
15.97
1
0.026785
0
99,860,300
AMD
2018-06-08T00:00:00
15.25
15.33
14.31
14.52
81,930,500
14.436
13.6055
13.2268
11.7102
11.637467
11.801
11.8904
14.607896
14.517509
14.342875
13.666907
13.425528
12.531408
12.17931
12.028867
11.816786
14.792
14.147952
13.874954
12.676722
12.079291
11.915962
11.763697
15.547963
15.512374
15.472945
15.123524
14.653363
13.879365
12.788581
11.662092
0.972276
0.847811
48.562762
40.761589
12.677697
14.615
13.4
10.33
10.96
75.626416
12.71
15.97
77.914104
80.837519
63.975688
-22.085896
2,198,764,100
0.232776
43
9.085252
13.6055
1.053908
15.713315
11.497685
0.547857
13.732865
14.82858
12.637151
15.97
11.69
13.83
15.236667
14.503334
14.116667
15.623334
16.356667
14.95992
14.33504
13.83
13.32496
12.60592
11.69
15.97
0
0.063189
81,930,500
0
AMD
2018-06-11T00:00:00
15.73
15.89
15.01
15.21
80,737,600
14.655
13.7945
13.4048
11.8238
11.689333
11.8365
11.90665
14.832317
14.737962
14.556279
13.854461
13.602795
12.656843
12.272749
12.102157
11.855723
15.027273
14.350286
14.067508
12.834361
12.186989
11.993764
11.801902
15.612926
15.610606
15.657707
15.364155
14.870837
14.114567
13.005059
11.754121
1.010909
0.880431
49.293072
43.339837
11.248778
14.725
13.42
10.33
10.96
78.189294
12.71
15.97
92.638015
79.141096
80.18554
-7.361985
2,279,501,700
0.249138
44
9.098605
13.7945
1.080012
15.954524
11.634476
0.58
13.923069
15.083069
12.763068
15.97
12.11
14.04
14.963333
14.596667
13.943334
15.616666
15.983333
15.05904
14.49548
14.04
13.58452
12.93604
12.11
15.97
0
0.093998
80,737,600
0
AMD
2018-06-12T00:00:00
15.85
15.95
15.43
15.84
67,002,600
14.904
13.9755
13.5752
11.9502
11.739733
11.8703
11.9234
15.035853
14.94015
14.755313
14.035873
13.775657
12.782065
12.366887
12.176371
11.895467
15.244546
14.546048
14.2556
12.992251
12.296481
12.07324
11.84114
15.75937
15.758859
15.844921
15.601641
15.08817
14.35293
13.227637
11.851438
1.03923
0.912191
50.015179
41.211523
10.495954
14.83
13.635
10.33
10.96
78.873241
12.9
15.97
96.09121
88.88111
79.820748
-3.90879
2,346,504,300
0.281351
45
9.109846
13.9755
1.107018
16.189536
11.761463
0.586429
14.106586
15.279443
12.933729
15.97
12.16
14.065
15.543333
15.196666
14.663333
16.076667
16.423333
15.07084
14.51458
14.065
13.61542
12.97534
12.16
15.97
0
0.119869
67,002,600
0
AMD
2018-06-13T00:00:00
16.32
16.52
15.78
15.81
90,227,300
15.154
14.169
13.7636
12.0856
11.791733
11.9076
11.94285
15.292683
15.191032
14.996034
14.243521
13.971376
12.920808
12.470916
12.258423
11.939493
15.502
14.769333
14.466738
13.163616
12.417014
12.161352
11.884887
16.075259
15.99605
16.07181
15.855577
15.312889
14.597565
13.458018
11.955066
1.087068
0.947166
51.070044
44.543249
9.519571
15.22
13.96
10.49
10.96
80.263153
13.03
16.52
94.26932
94.332848
89.424909
-5.73068
2,436,731,600
0.271234
46
9.125975
14.169
1.16314
16.495279
11.842721
0.619286
14.317387
15.555959
13.078816
16.52
12.62
14.57
15.743333
15.536667
15.223334
16.056667
16.263333
15.5996
15.0302
14.57
14.1098
13.4546
12.62
16.52
0
0.14139
90,227,300
0
AMD
2018-06-14T00:00:00
16.25
16.790001
15.58
16.620001
113,048,600
15.406
14.3405
13.9356
12.2152
11.841333
11.9436
11.96295
15.484146
15.383572
15.188952
14.425928
14.146655
13.051364
12.570366
12.337464
11.982383
15.701273
14.967524
14.658
13.326925
12.534337
12.247341
11.927744
16.344407
16.23905
16.268603
16.107598
15.536468
14.842294
13.692144
12.063778
1.106576
0.979048
52.208865
41.414446
8.179672
15.550001
14.18
10.7525
10.96
77.952758
13.26
16.790001
84.702527
91.687686
81.3683
-15.297473
2,323,683,000
0.266022
45
9.145887
14.3405
1.205852
16.752204
11.928796
0.677143
14.501446
15.855732
13.14716
16.790001
12.66
14.725
16.206667
15.893333
15.466666
16.633334
16.946667
15.815321
15.212341
14.725
14.23766
13.54382
12.66
16.790001
1
0.059084
0
113,048,600
AMD
2018-06-15T00:00:00
16.34
16.52
15.82
16.059999
77,612,200
15.6
14.5165
14.104
12.3416
11.897733
11.9776
11.9839
15.655317
15.557468
15.366036
14.599935
14.315374
13.18033
12.669567
12.416723
12.025743
15.871091
15.157952
14.842954
13.488682
12.652723
12.334398
11.971297
16.519481
16.434364
16.428103
16.339518
15.75596
15.085084
13.927838
12.177101
1.116429
1.006524
53.266342
38.075581
7.520221
15.550001
14.24
10.9425
10.96
77.77778
13.26
16.790001
87.252106
88.741317
74.245155
-12.747894
2,401,295,200
0.276822
46
9.159665
14.5165
1.228907
16.974315
12.058685
0.701429
14.676546
16.079403
13.273689
16.790001
12.71
14.75
16.206667
15.623333
14.996666
16.833334
17.416668
15.827121
15.231441
14.75
14.26856
13.58312
12.71
16.790001
0
0.088416
77,612,200
0
AMD
2018-06-18T00:00:00
17.110001
17.34
16.129999
16.18
104,317,400
15.826
14.722
14.3104
12.4916
11.9672
12.0216
12.0061
15.946254
15.839747
15.634338
14.828123
14.530345
13.334435
12.78642
12.509659
12.076332
16.145636
15.404952
15.074185
13.675678
12.789888
12.43603
12.022303
16.801074
16.718162
16.688191
16.594296
15.991012
15.335733
14.170929
12.297269
1.17285
1.039789
54.678001
41.950338
6.538875
15.825
14.515
11.1575
10.96
83.303738
13.48
17.34
94.041464
88.665365
91.171797
-5.958536
2,505,612,600
0.332308
47
9.180078
14.722
1.303355
17.328709
12.115291
0.761429
14.908304
16.431161
13.385446
17.34
12.71
15.025
16.226667
15.933333
15.526666
16.633334
16.926668
16.24732
15.57134
15.025
14.47866
13.70082
12.71
17.34
0
0.113054
104,317,400
0
AMD
2018-06-19T00:00:00
16.690001
17.290001
16.309999
16.85
92,542,900
16.01
14.907
14.4888
12.6348
12.032267
12.0644
12.02455
16.095003
15.994338
15.796748
14.997384
14.696472
13.466026
12.889146
12.592438
12.122239
16.302727
15.592381
15.257231
13.840322
12.914172
12.528473
12.068909
16.962667
16.901132
16.890238
16.812966
16.219489
15.582722
14.414008
12.421497
1.170185
1.065869
55.988827
37.663495
5.870677
15.825
14.725
11.1575
10.93
75.670848
13.69
17.34
82.191794
87.828454
78.347824
-17.808206
2,413,069,700
0.32481
46
9.197145
14.907
1.307159
17.521318
12.292682
0.789286
15.077989
16.656561
13.499417
17.34
12.71
15.025
16.86
16.38
15.649999
17.590001
18.070001
16.24732
15.57134
15.025
14.47866
13.70082
12.71
17.34
1
0.033553
0
92,542,900
AMD
2018-06-20T00:00:00
16.52
17.129999
16.370001
16.83
76,280,600
16.095
15.084
14.6516
12.7656
12.093733
12.1001
12.0412
16.180003
16.089913
15.908018
15.135804
14.836744
13.58579
12.984695
12.670211
12.165998
16.395455
15.746
15.413477
13.992682
13.03227
12.616703
12.11364
16.958519
16.93198
16.974596
16.973833
16.430821
15.819327
14.652966
12.548245
1.1412
1.080935
57.206023
34.701898
5.409048
15.825
14.75
11.2675
10.93
74.603182
13.92
17.34
76.023401
84.085553
66.145559
-23.976599
2,336,789,100
0.278379
45
9.210837
15.084
1.271685
17.627371
12.540629
0.826429
15.215323
16.868181
13.562466
17.34
12.9
15.12
16.763334
16.236666
15.783332
17.216668
17.743335
16.29216
15.64392
15.12
14.59608
13.85016
12.9
17.34
1
-0.034588
0
76,280,600
AMD
2018-06-21T00:00:00
15.65
16.870001
15.46
16.65
95,638,400
16.171
15.2115
14.7648
12.8822
12.1456
12.1234
12.05485
16.074002
16.009929
15.868323
15.182549
14.899302
13.666739
13.054835
12.729217
12.200665
16.314546
15.799905
15.490277
14.105796
13.125856
12.686998
12.149548
16.557741
16.634899
16.792429
17.015805
16.597503
16.027883
14.87752
12.673271
1.036084
1.071965
55.842422
29.990213
13.437481
16.175
14.98
11.3275
10.93
60.647358
14.31
17.34
44.2244
67.479865
33.223864
-55.7756
2,241,150,700
0.21027
44
9.225896
15.2115
1.187334
17.586167
12.836833
0.879286
15.256721
17.015293
13.498149
17.34
13.03
15.185
16.673333
16.216668
15.913335
16.976666
17.433332
16.32284
15.69358
15.185
14.67642
13.95234
13.03
17.34
1
-0.092675
0
95,638,400
AMD
2018-06-22T00:00:00
15.8
15.91
15.56
15.78
59,257,100
16.226
15.331
14.884
12.9966
12.193067
12.1527
12.06955
16.019202
15.97176
15.857811
15.238681
14.968586
13.750396
13.127076
12.790025
12.236479
16.247091
15.855952
15.569908
14.22022
13.222025
12.759802
12.186813
16.069926
16.249919
16.511596
16.972959
16.726973
16.211975
15.088548
12.796869
0.953887
1.048349
54.576222
28.93982
12.96684
16.385
15
11.5975
11.01
58.527825
14.31
17.34
49.174914
56.474238
19.066249
-50.825086
2,300,407,800
0.194933
45
9.235409
15.331
1.114516
17.560033
13.101967
0.862857
15.308462
17.034177
13.582747
17.34
13.26
15.3
15.993333
15.116666
14.583333
16.526667
17.403334
16.37712
15.78144
15.3
14.81856
14.13312
13.26
17.34
0
-0.041876
59,257,100
0
AMD
2018-06-25T00:00:00
15.11
15.74
14.54
15.64
94,418,400
16.164
15.4095
14.9684
13.1002
12.234933
12.1664
12.08195
15.837361
15.815076
15.742763
15.226983
14.979464
13.803714
13.179258
12.835965
12.265071
16.044182
15.834905
15.587292
14.303098
13.298786
12.818362
12.217067
15.495889
15.72201
16.096278
16.816439
16.803353
16.360371
15.278282
12.916065
0.823574
1.003394
51.350449
25.479959
21.094762
15.94
15.025
11.705
11.01
52.076671
14.31
17.34
26.402617
39.933977
-10.699523
-73.597383
2,205,989,400
0.185688
44
9.248922
15.4095
1.034121
17.477741
13.341259
0.932143
15.289561
17.153847
13.425275
17.34
13.26
15.3
15.756667
15.603334
15.406667
15.953333
16.106666
16.37712
15.78144
15.3
14.81856
14.13312
13.26
17.34
1
-0.098234
0
94,418,400
AMD
2018-06-26T00:00:00
15.5
15.6
15.1
15.32
54,213,500
16.129
15.5165
15.0688
13.2084
12.2856
12.1889
12.0982
15.769889
15.75779
15.705415
15.251802
15.019505
13.870235
13.24033
12.888718
12.29726
15.923455
15.843524
15.628185
14.397208
13.384709
12.884374
12.251077
15.177963
15.359919
15.739008
16.617436
16.845137
16.483553
15.45182
13.032431
0.743203
0.951356
48.355088
24.241433
20.069391
15.94
15.025
11.87
11.15
48.542024
14.31
17.34
39.273917
38.283816
-3.44749
-60.726083
2,260,202,900
0.215845
45
9.257167
15.5165
0.914718
17.345935
13.687065
0.904286
15.309603
17.118174
13.501031
17.34
13.48
15.41
15.13
14.52
13.93
15.72
16.33
16.42904
15.86548
15.41
14.95452
14.30604
13.48
17.34
0
-0.045929
54,213,500
0
AMD
2018-06-27T00:00:00
14.97
15.76
14.96
15.65
56,014,300
15.994
15.574
15.1484
13.2974
12.3316
12.2141
12.1103
15.609911
15.614555
15.592274
15.226184
15.015697
13.913363
13.285848
12.929931
12.323854
15.712727
15.791476
15.620585
14.46629
13.455351
12.939446
12.279652
14.946704
15.051566
15.354929
16.359286
16.842211
16.574469
15.604124
13.143972
0.629485
0.886982
45.809372
23.913643
18.518382
15.94
15.025
11.9375
11.175
50.716845
14.31
17.34
21.782175
29.152903
-14.852577
-78.217825
2,204,188,600
0.165419
44
9.264942
15.574
0.835145
17.244291
13.90371
0.881429
15.27726
17.040117
13.514402
17.34
13.69
15.515
15.4
15.2
14.9
15.7
15.9
16.4786
15.9457
15.515
15.0843
14.4711
13.69
17.34
1
-0.100978
0
56,014,300
AMD
2018-06-28T00:00:00
15.31
15.36
14.75
14.85
48,716,800
15.9
15.653
15.2368
13.3964
12.380533
12.2515
12.12535
15.549929
15.559182
15.548848
15.233804
15.038336
13.968133
13.339115
12.977062
12.353567
15.588364
15.766333
15.633015
14.545216
13.53373
13.00075
12.31149
14.916074
14.955889
15.102492
16.1028
16.814975
16.643085
15.740759
13.252042
0.560339
0.821653
43.051263
22.486628
19.467663
15.94
15.12
11.9675
11.175
50.539572
14.54
17.34
27.500014
29.518702
-22.744136
-72.499986
2,252,905,400
0.210422
45
9.272089
15.653
0.718054
17.089108
14.216893
0.852143
15.280378
16.984664
13.576092
17.34
13.92
15.63
15.23
14.7
14.43
15.5
16.03
16.53288
16.03356
15.63
15.22644
14.65188
13.92
17.34
0
-0.04754
48,716,800
0
AMD
2018-06-29T00:00:00
14.99
15.49
14.98
15.41
41,527,800
15.765
15.6825
15.3
13.494
12.428933
12.2849
12.1392
15.437943
15.455694
15.462871
15.21164
15.034618
14.008206
13.382559
13.016922
12.3798
15.422909
15.703191
15.614031
14.60771
13.6024
13.054978
12.339994
14.908815
14.89497
14.911064
15.834021
16.760957
16.688537
15.859657
13.355327
0.474252
0.752173
40.699715
22.639778
18.47502
15.915
15.185
11.9675
11.175
43.148155
14.54
17.34
16.071421
21.784537
-25.185595
-83.928579
2,211,377,600
0.143013
44
9.277846
15.6825
0.674676
17.031853
14.333147
0.825715
15.252723
16.904152
13.601294
17.34
14.31
15.825
15.14
14.92
14.53
15.53
15.75
16.62492
16.18254
15.825
15.46746
14.95842
14.31
17.34
1
-0.101613
0
41,527,800
AMD
2018-07-02T00:00:00
15.16
15.18
14.74
14.8
43,398,800
15.57
15.698
15.3648
13.5974
12.478267
12.3205
12.1537
15.382355
15.401931
15.416276
15.206945
15.044263
14.053375
13.429334
13.059359
12.407464
15.312909
15.653429
15.603262
14.673043
13.67427
13.111911
12.370052
14.953963
14.932515
14.842238
15.587859
16.692861
16.718273
15.96437
13.454697
0.414961
0.684731
38.050965
21.615738
20.106549
15.835
15.3
12.1325
11.235
43.669723
14.54
17.34
22.142852
21.904762
-33.552013
-77.857148
2,254,776,400
0.150527
45
9.284029
15.698
0.657896
17.013793
14.382208
0.82
15.243892
16.883893
13.603891
17.34
14.31
15.825
15.153333
14.816666
14.643333
15.326667
15.663333
16.62492
16.18254
15.825
15.46746
14.95842
14.31
17.34
0
-0.047338
43,398,800
0
AMD
2018-07-03T00:00:00
15
15.34
14.96
15.21
32,094,000
15.401
15.7055
15.4304
13.6966
12.525333
12.3583
12.1661
15.305884
15.328853
15.352233
15.188132
15.040858
14.090497
13.470667
13.097787
12.43326
15.209273
15.586952
15.5752
14.728047
13.740632
13.16497
12.398373
14.974926
14.944354
14.810119
15.356389
16.609172
16.733152
16.055459
13.549693
0.351016
0.617988
35.871789
22.442908
19.294839
15.705
15.3
12.29
11.38
37.159544
14.54
17.34
16.428572
18.214281
-31.956873
-83.571428
2,222,682,400
0.116827
44
9.288468
15.7055
0.648508
17.002517
14.408483
0.794286
15.220664
16.809236
13.632092
17.34
14.31
15.825
15.026667
14.873333
14.586666
15.313334
15.466667
16.62492
16.18254
15.825
15.46746
14.95842
14.31
17.34
1
-0.100695
0
32,094,000
AMD
2018-07-05T00:00:00
15.5
15.5
15.02
15.13
40,703,300
15.299
15.697
15.4976
13.8048
12.5796
12.4002
12.1782
15.344707
15.359971
15.374966
15.216484
15.076176
14.145772
13.524071
13.145356
12.463775
15.227273
15.567381
15.580554
14.798769
13.818912
13.227182
12.431546
15.118481
15.083121
14.909302
15.190935
16.528238
16.744093
16.140245
13.642629
0.336803
0.561751
34.125746
22.960038
18.2508
15.225
15.41
12.405
11.38
43.267509
14.54
17.34
34.285713
24.285712
-20.142982
-65.714287
2,263,385,700
0.095869
45
9.29458
15.697
0.65011
16.997221
14.39678
0.743572
15.247268
16.734411
13.760124
17.34
14.31
15.825
15.1
14.86
14.72
15.24
15.48
16.62492
16.18254
15.825
15.46746
14.95842
14.31
17.34
0
-0.045813
40,703,300
0
AMD
2018-07-06T00:00:00
16.360001
16.389999
15.48
15.52
65,101,700
15.37
15.7705
15.6028
13.9378
12.6496
12.447
12.1944
15.547766
15.541794
15.52651
15.32044
15.174932
14.232604
13.598701
13.209012
12.502544
15.420182
15.630524
15.646892
14.898973
13.918396
13.305594
12.473156
15.575778
15.458606
15.219579
15.154478
16.473606
16.767026
16.228999
13.737062
0.390433
0.527487
33.776585
30.136339
16.500806
15.465
15.515
12.53
11.495
50.157732
14.54
17.34
65.000019
38.571435
21.849209
-34.999981
2,328,487,400
0.206747
46
9.305683
15.7705
0.637037
17.044573
14.496427
0.758572
15.353242
16.870385
13.836099
17.34
14.31
15.825
15.34
15.18
14.860001
15.66
15.82
16.62492
16.18254
15.825
15.46746
14.95842
14.31
17.34
0
0.001341
65,101,700
0
AMD
2018-07-09T00:00:00
16.610001
16.84
16.17
16.73
58,525,500
15.451
15.8385
15.6912
14.0492
12.720933
12.4953
12.20875
15.760213
15.736014
15.693201
15.437673
15.285322
14.325836
13.677945
13.276359
12.543414
15.645637
15.710476
15.724369
15.003765
14.022618
13.38803
12.517093
16.178889
15.986798
15.6765
15.243718
16.448099
16.803415
16.323276
13.8339
0.447944
0.511579
33.951169
32.752587
15.334924
15.79
15.63
12.5425
11.495
45.70447
14.54
17.290001
75.272725
58.186152
47.301658
-24.727275
2,387,012,900
0.173761
47
9.315987
15.8385
0.650985
17.140471
14.536529
0.72
15.472933
16.912934
14.032933
17.34
14.54
15.94
16.076667
15.763334
15.166667
16.673333
16.986666
16.6792
16.2704
15.94
15.6096
15.1392
14.54
17.34
0
0.041651
0
58,525,500
AMD
2018-07-10T00:00:00
16.549999
16.65
16.309999
16.59
37,093,000
15.595
15.8795
15.7592
14.158
12.796133
12.5388
12.22445
15.91817
15.884011
15.825016
15.538793
15.382605
14.413058
13.753526
13.341183
12.58328
15.845455
15.778238
15.790431
15.101835
14.123382
13.468321
12.560289
16.677593
16.452475
16.118333
15.418995
16.442886
16.849557
16.421546
13.932969
0.483112
0.505885
34.113283
31.534916
14.764805
15.79
15.825
13.03
11.72
48.717938
14.54
17.129999
77.606174
72.626306
44.279728
-22.393826
2,349,919,900
0.152599
46
9.322449
15.8795
0.669355
17.218211
14.540789
0.674286
15.575511
16.924082
14.22694
17.34
14.54
15.94
16.54
16.24
15.87
16.91
17.21
16.6792
16.2704
15.94
15.6096
15.1392
14.54
17.34
1
-0.024092
0
37,093,000
AMD
2018-07-11T00:00:00
16.27
16.530001
16.02
16.15
42,544,100
15.672
15.9005
15.816
14.2658
12.871333
12.5796
12.2393
15.988536
15.954191
15.893475
15.605267
15.450866
14.485879
13.819749
13.39918
12.619964
15.968182
15.815429
15.829723
15.184659
14.2148
13.542206
12.600543
16.832815
16.692929
16.420984
15.622114
16.44525
16.897108
16.519273
14.033151
0.482823
0.501273
33.595447
29.682393
17.111798
15.79
15.825
13.36
12.01
47.755836
14.54
16.870001
74.24892
75.709273
28.895043
-25.75108
2,307,375,800
0.12363
45
9.32956
15.9005
0.674946
17.250393
14.550607
0.657857
15.641653
16.957367
14.325939
17.34
14.54
15.94
16.503333
16.356666
16.163333
16.696666
16.843333
16.6792
16.2704
15.94
15.6096
15.1392
14.54
17.34
1
-0.080183
42,544,100
0
AMD
2018-07-12T00:00:00
16.559999
16.790001
16.379999
16.41
44,188,100
15.831
15.9125
15.8516
14.3744
12.952933
12.627
12.25905
16.102829
16.064338
15.996017
15.69206
15.536184
14.567217
13.891861
13.46177
12.659168
16.129636
15.878238
15.886954
15.274627
14.31187
13.621026
12.643535
16.812148
16.789323
16.641722
15.847346
16.458935
16.949242
16.61871
14.135628
0.500228
0.501064
33.439522
30.869814
16.111734
15.79
15.825
13.4075
12.01
59.118232
14.54
16.84
87.826058
79.893717
53.994678
-12.173942
2,351,563,900
0.09141
46
9.337238
15.9125
0.684858
17.282216
14.542784
0.594286
15.729115
16.917686
14.540543
17.34
14.54
15.94
16.273334
16.016667
15.763334
16.526667
16.783334
16.6792
16.2704
15.94
15.6096
15.1392
14.54
17.34
0
-0.027739
44,188,100
0
AMD
2018-07-13T00:00:00
16.27
16.690001
16.219999
16.68
40,614,100
15.927
15.9135
15.9068
14.4804
13.036533
12.6695
12.27815
16.136263
16.101731
16.038169
15.7446
15.592631
14.633993
13.954443
13.517379
12.695097
16.209455
15.912286
15.919139
15.348965
14.399161
13.693164
12.683445
16.638889
16.705141
16.735706
16.041798
16.47135
16.997545
16.715062
14.238934
0.485031
0.497857
32.923139
29.208248
17.076853
15.79
15.825
13.82
12.39
54.580899
14.54
16.84
75.217407
79.097462
42.253216
-24.782593
2,310,949,800
0.060287
45
9.343998
15.9135
0.685391
17.284282
14.542718
0.602857
15.780627
16.986342
14.574913
17.34
14.54
15.94
16.576667
16.363332
16.166665
16.773334
16.986668
16.6792
16.2704
15.94
15.6096
15.1392
14.54
17.34
1
-0.082761
0
40,614,100
AMD
2018-07-16T00:00:00
16.58
17
16.41
16.42
65,275,300
16.086
15.9255
15.96
14.5934
13.1268
12.7181
12.29735
16.22501
16.188689
16.121527
15.820546
15.668583
14.710307
14.023537
13.578025
12.733753
16.328182
15.975762
15.970923
15.431302
14.492411
13.7706
12.72625
16.552926
16.62404
16.779603
16.228129
16.486681
17.04532
16.810637
14.344134
0.492325
0.496751
32.84579
30.303246
15.666392
15.98
15.825
14.0075
12.505
65.47369
14.74
17
81.415928
81.486464
68.435848
-18.584072
2,376,225,100
0.006103
46
9.355321
15.9255
0.695281
17.316062
14.534938
0.565
15.856758
16.986758
14.726758
17.34
14.54
15.94
16.393333
16.096666
15.923332
16.566668
16.863335
16.6792
16.2704
15.94
15.6096
15.1392
14.54
17.34
0
-0.02939
65,275,300
0
AMD
2018-07-17T00:00:00
16.870001
16.879999
16.48
16.5
42,313,500
16.257
15.9135
16.0056
14.7052
13.217733
12.7684
12.318
16.354009
16.312564
16.236677
15.915951
15.761
14.795001
14.098444
13.643212
12.774909
16.470727
16.065714
16.040923
15.52058
14.590916
13.852816
12.771749
16.629852
16.647445
16.821294
16.421445
16.5094
17.094304
16.906791
14.451903
0.515564
0.500513
32.773967
28.894941
14.938317
16.01
15.94
14.0075
12.505
64.731193
14.74
17
94.247825
83.627053
84.635023
-5.752175
2,418,538,600
-0.015201
47
9.362935
15.9135
0.675553
17.264606
14.562395
0.557857
15.953257
17.068972
14.837543
17.290001
14.54
15.915
16.663333
16.326667
16.073333
16.916667
17.253333
16.641001
16.239501
15.915
15.5905
15.1285
14.54
17.290001
0
0.016388
42,313,500
0
AMD
2018-07-18T00:00:00
16.85
16.99
16.549999
16.940001
40,881,500
16.442
15.9215
16.0456
14.8104
13.315333
12.8162
12.3385
16.453207
16.41028
16.331035
16.000864
15.844769
14.875589
14.170853
13.706713
12.815458
16.578546
16.154905
16.105877
15.60469
14.686502
13.93364
12.816843
16.775149
16.74801
16.866596
16.610629
16.537623
17.141178
17.001487
14.561724
0.5263
0.505671
32.85549
28.691706
14.158823
16.24
15.94
14.0725
12.505
72.705313
14.74
17
93.362849
89.675534
97.937515
-6.637151
2,377,657,100
0.017108
46
9.370258
15.9215
0.686097
17.293695
14.549306
0.532143
16.038662
17.102947
14.974376
17.129999
14.54
15.835
16.743333
16.606667
16.343334
17.006667
17.143333
16.518759
16.140619
15.835
15.52938
15.09426
14.54
17.129999
1
-0.044553
0
40,881,500
AMD
2018-07-20T00:00:00
16.5
16.879999
16.440001
16.66
42,879,800
16.577
15.9735
16.0712
15.0034
13.500533
12.8988
12.3739
16.503652
16.471179
16.406362
16.104847
15.956608
15.008408
14.297208
13.820319
12.890486
16.615818
16.284191
16.190739
15.741443
14.85713
14.082842
12.90155
16.804444
16.790576
16.841024
16.879078
16.592102
17.215284
17.172977
14.78297
0.488037
0.504044
32.675278
26.020371
14.212625
16.51
15.94
14.59
12.78
69.712797
14.74
17
77.876108
86.135687
79.828895
-22.123892
2,293,509,500
0.102978
44
9.384789
15.9735
0.703908
17.381317
14.565683
0.507143
16.140446
17.154732
15.126161
17
14.54
15.77
16.713332
16.546666
16.383333
16.876666
17.043332
16.41944
16.06028
15.77
15.47972
15.06644
14.54
17
1
-0.140313
0
42,879,800
AMD
2018-07-23T00:00:00
16.66
16.68
15.9
16.469999
44,940,800
16.582
16.0165
16.084
15.094
13.589067
12.9443
12.39065
16.534922
16.50551
16.445383
16.155315
16.010715
15.073176
14.359386
13.87655
12.927993
16.630909
16.349571
16.236031
15.806408
14.940274
14.157321
12.944198
16.708703
16.739394
16.793325
16.945944
16.61772
17.242136
17.248181
14.893397
0.472119
0.497659
31.026329
23.55261
19.430529
16.45
15.94
14.865
12.915
69.633509
14.96
17
83.333326
82.792512
52.16085
-16.666674
2,338,450,300
0.125605
45
9.392586
16.0165
0.718861
17.454222
14.578778
0.531429
16.189928
17.252785
15.12707
17
14.54
15.77
16.606667
16.333334
16.166668
16.773333
17.046665
16.41944
16.06028
15.77
15.47972
15.06644
14.54
17
0
-0.077126
44,940,800
0
AMD
2018-07-24T00:00:00
16.190001
16.860001
16.110001
16.75
58,201,500
16.546
16.0705
16.0472
15.1788
13.6768
12.9872
12.4049
16.465938
16.448145
16.406093
16.158468
16.024506
15.116973
14.40756
13.922361
12.960451
16.559636
16.366095
16.244185
15.849388
15.008719
14.221592
12.982002
16.496333
16.569242
16.669389
16.936466
16.630727
17.254514
17.312129
15.001479
0.416775
0.481482
29.830868
23.592621
17.692964
16.45
15.94
14.895
12.915
64.406789
15.02
17
59.090927
73.433454
40.786601
-40.909073
2,280,248,800
0.08678
44
9.402009
16.0705
0.687042
17.444583
14.696417
0.557857
16.189934
17.305649
15.07422
17
14.74
15.87
16.413333
16.146666
15.633333
16.926667
17.193334
16.46664
16.13668
15.87
15.60332
15.22364
14.74
17
1
-0.122716
0
58,201,500
AMD
2018-07-25T00:00:00
16.049999
16.389999
15.72
16.299999
82,604,900
16.524
16.098
16.0216
15.2552
13.763733
13.0296
12.419
16.38275
16.375755
16.35131
16.148607
16.026467
15.153563
14.450783
13.964493
12.991193
16.469454
16.364143
16.2444
15.883553
15.071172
14.282242
13.018272
16.246148
16.336242
16.482682
16.863254
16.629956
17.251326
17.363985
15.10633
0.357496
0.456685
27.837705
21.723711
20.902482
16.36
15.915
15.17
13.42
57.294419
15.48
17
37.499969
59.97474
-4.080897
-62.500031
2,197,643,900
0.049392
43
9.415062
16.098
0.673886
17.445772
14.750228
0.57
16.176607
17.316607
15.036608
17
14.74
15.87
16.386667
15.913334
15.636667
16.663334
17.136667
16.46664
16.13668
15.87
15.60332
15.22364
14.74
17
1
-0.161081
0
82,604,900
AMD
2018-07-26T00:00:00
18.35
18.450001
16.83
17.16
192,661,100
16.703
16.267
16.0948
15.3732
13.875333
13.094
12.4434
16.7762
16.734708
16.658801
16.348734
16.2052
15.278913
14.553394
14.051334
13.044514
16.801455
16.578619
16.423508
16.004918
15.191863
14.387596
13.077287
16.722111
16.677959
16.70023
16.92954
16.685015
17.27437
17.42886
15.216898
0.490455
0.463439
28.655449
36.729253
16.010033
17.085001
16.495
15.275
13.42
69.097883
15.72
18.450001
96.336983
64.309293
181.583395
-3.663017
2,390,305,000
0.245442
44
9.455794
16.267
0.789944
17.846888
14.687112
0.676429
16.383597
17.736454
15.03074
18.450001
14.74
16.595
16.053333
15.716667
15.383334
16.386666
16.723332
17.574441
17.03278
16.595
16.15722
15.53394
14.74
18.450001
0
-0.093079
192,661,100
0
AMD
2018-07-27T00:00:00
18.940001
19.879999
18.309999
19.07
161,903,800
16.97
16.4485
16.2264
15.4956
13.996933
13.1658
12.4696
17.20896
17.135671
17.009754
16.584304
16.41557
15.422485
14.668831
14.14814
13.103176
17.208182
16.833191
16.642369
16.144792
15.325144
14.503358
13.141929
17.721111
17.478293
17.272325
17.148042
16.804507
17.329929
17.510931
15.334861
0.636101
0.497971
30.376031
44.423082
13.743785
17.8
17.21
15.2875
13.43
70.990986
15.72
19.879999
77.403873
70.413608
244.757042
-22.596127
2,552,208,800
0.162996
45
9.491988
16.4485
0.957696
18.363893
14.533108
0.740714
16.627064
18.108493
15.145636
19.879999
14.74
17.309999
17.876667
17.303333
16.256666
18.923334
19.496668
18.666959
17.916519
17.309999
16.70348
15.83996
14.74
19.879999
0
-0.034471
0
161,903,800
AMD
2018-07-30T00:00:00
19.42
20.18
19.309999
19.4
160,823,400
17.254
16.67
16.3712
15.6276
14.121467
13.2376
12.4973
17.651168
17.551003
17.380561
16.842094
16.64668
15.57925
14.793861
14.252533
13.16603
17.653636
17.116191
16.888031
16.29869
15.467856
14.627204
13.211088
18.922519
18.492879
18.059802
17.504902
16.989323
17.421354
17.61224
15.461335
0.781253
0.554628
32.134689
42.249214
12.266869
17.95
17.36
15.5775
13.45
74.036861
15.72
20.18
82.959636
85.566831
237.825196
-17.040364
2,713,032,200
0.088482
46
9.529481
16.67
1.103769
18.877538
14.462463
0.805
16.893058
18.503058
15.283058
20.18
14.74
17.46
19.043333
18.206667
17.473333
19.776667
20.613333
18.89616
18.10192
17.46
16.81808
15.90416
14.74
20.18
0
0.015811
160,823,400
0
AMD
2018-07-31T00:00:00
18.33
19.5
18.27
19.35
118,403,400
17.4
16.8285
16.5
15.7342
14.233467
13.3012
12.51795
17.786934
17.692639
17.526629
16.977358
16.776166
15.687123
14.886918
14.333275
13.217413
17.849273
17.274286
17.038708
16.404667
15.578607
14.728044
13.269124
19.468778
19.08701
18.602222
17.860661
17.192891
17.523595
17.717785
15.591086
0.799121
0.603526
32.094497
37.898689
19.710361
17.95
17.36
15.6925
13.45
65.191735
15.72
20.18
58.520171
72.961227
138.825255
-41.479829
2,594,628,800
-0.019756
45
9.553882
16.8285
1.103126
19.034752
14.622248
0.855
17.02991
18.73991
15.31991
20.18
14.96
17.57
19.636667
19.093333
18.766666
19.963334
20.506667
18.94808
18.18596
17.57
16.95404
16.07708
14.96
20.18
1
-0.041277
0
118,403,400
AMD
2018-08-01T00:00:00
18.48
18.950001
18.32
18.34
75,495,200
17.563
17.0025
16.6192
15.844
14.345333
13.369
12.53925
17.925547
17.835795
17.673301
17.113962
16.90723
15.796648
14.981472
14.415388
13.269777
18.045636
17.431571
17.191015
16.512345
15.690358
14.830594
13.328448
19.414778
19.299152
18.936111
18.18944
17.408811
17.635566
17.827605
15.724054
0.815979
0.646017
32.057175
35.861762
18.650995
17.95
17.46
15.4825
13.45
64.457829
15.72
20.18
61.883391
67.787733
111.191868
-38.116609
2,670,124,000
-0.027277
46
9.569635
17.0025
1.073592
19.149683
14.855317
0.862857
17.168013
18.893728
15.442299
20.18
15.02
17.6
18.7
17.9
17.470001
19.13
19.93
18.96224
18.20888
17.6
16.99112
16.12424
15.02
20.18
0
0.010119
75,495,200
0
AMD
2018-08-02T00:00:00
18.790001
18.83
18
18.17
52,867,100
17.771
17.167
16.772
15.9602
14.4556
13.4417
12.5619
18.098438
18.009287
17.845101
17.266329
17.052059
15.914034
15.081697
14.502014
13.324704
18.268727
17.60181
17.358
16.627875
15.807323
14.937941
13.390645
19.142185
19.236434
19.15796
18.477289
17.636339
17.75834
17.94322
15.860838
0.844618
0.685737
31.541604
33.320853
20.061193
17.95
17.46
15.4825
13.45
68.918912
15.72
20.18
68.834095
63.079219
91.928849
-31.165905
2,722,991,100
-0.022238
47
9.581015
17.167
1.083266
19.333531
15.000469
0.888571
17.322488
19.099631
15.545346
20.18
15.48
17.83
18.583333
18.216666
17.953332
18.846667
19.213334
19.0708
18.3846
17.83
17.2754
16.4858
15.48
20.18
0
0.054013
52,867,100
0
AMD
2018-08-03T00:00:00
18.49
19.059999
18.370001
18.940001
53,232,100
17.97
17.2735
16.8992
16.068
14.564
13.5102
12.58355
18.17675
18.09669
17.944316
17.377572
17.162669
16.015052
15.171389
14.580984
13.3761
18.399455
17.72781
17.490154
16.727082
15.913491
15.037907
13.449631
18.830963
19.011535
19.235254
18.698104
17.853388
17.882047
18.059096
15.99944
0.833498
0.715289
31.267404
33.321598
18.864565
17.95
17.46
15.4825
13.45
64.36089
15.72
20.18
62.107612
64.275033
85.760673
-37.892388
2,669,759,000
-0.087995
46
9.592074
17.2735
1.104252
19.482003
15.064997
0.885714
17.43368
19.205108
15.662252
20.18
15.72
17.95
18.54
18.250001
17.71
19.080001
19.37
19.12744
18.47628
17.95
17.42372
16.67444
15.72
20.18
1
-0.008729
0
53,232,100
AMD
2018-08-06T00:00:00
19.43
19.440001
18.459999
18.889999
83,579,700
18.247
17.4145
17.0768
16.1884
14.688267
13.5909
12.61035
18.4274
18.33911
18.172883
17.564157
17.337079
16.148972
15.283458
14.677004
13.436338
18.664909
17.933191
17.684831
16.858926
16.041544
15.155131
13.517755
18.915259
18.983162
19.316587
18.936392
18.075958
18.018456
18.183124
16.142968
0.890274
0.750286
31.34064
33.777592
17.287341
17.95
17.46
15.53
13.45
67.534231
15.72
20.18
83.183857
71.375188
102.6719
-16.816143
2,753,338,700
-0.043633
47
9.611209
17.4145
1.191653
19.797806
15.031194
0.927143
17.623806
19.478092
15.76952
20.18
15.72
17.95
18.64
18.220001
17.950001
18.909999
19.329999
19.12744
18.47628
17.95
17.42372
16.67444
15.72
20.18
0
0.037671
83,579,700
0
AMD
2018-08-07T00:00:00
19.559999
19.709999
19.08
19.530001
72,822,600
18.584
17.565
17.2528
16.3088
14.815867
13.6719
12.6384
18.65392
18.56109
18.386286
17.745597
17.508073
16.282738
15.395998
14.773697
13.49727
18.903636
18.137524
17.875846
16.991145
16.169747
15.273331
13.586905
19.211593
19.167081
19.412944
19.197598
18.301386
18.162552
18.31361
16.291096
0.934981
0.787225
31.632698
34.274371
16.341461
18.505
17.46
15.55
13.45
68.286085
15.72
20.18
86.098636
77.130035
108.236546
-13.901364
2,826,161,300
-0.027534
48
9.628042
17.565
1.264568
20.094136
15.035864
0.940714
17.808205
19.689634
15.926777
20.18
15.72
17.95
19.11
18.779999
18.129999
19.760001
20.090001
19.12744
18.47628
17.95
17.42372
16.67444
15.72
20.18
0
0.077154
72,822,600
0
AMD
2018-08-08T00:00:00
19.58
19.77
19.26
19.459999
52,081,400
18.937
17.7305
17.436
16.4332
14.943067
13.753
12.66725
18.839136
18.746346
18.569934
17.912361
17.667452
16.412042
15.506104
14.868872
13.557795
19.084727
18.329429
18.054862
17.119428
16.295119
15.390323
13.655976
19.55337
19.433828
19.53346
19.456583
18.526373
18.312129
18.447077
16.443028
0.960948
0.82197
31.95447
33.249547
15.597456
19.09
17.57
15.5675
13.45
69.684497
15.72
20.18
86.547077
85.276523
97.884843
-13.452923
2,878,242,700
-0.018122
49
9.640069
17.7305
1.302203
20.334905
15.126095
0.953571
17.976948
19.88409
16.069805
20.18
15.72
17.95
19.449999
19.19
18.82
19.819999
20.079999
19.12744
18.47628
17.95
17.42372
16.67444
15.72
20.18
0
0.110527
52,081,400
0
AMD
2018-08-09T00:00:00
19.1
19.709999
19.08
19.58
46,653,400
19.012
17.8575
17.58
16.5388
15.0632
13.8297
12.69225
18.891309
18.810647
18.651483
18.020328
17.777648
16.517452
15.60068
14.952656
13.612941
19.114364
18.459857
18.182862
17.224008
16.404512
15.496204
13.719984
19.632148
19.530636
19.569365
19.654593
18.735181
18.457476
18.574528
16.59596
0.932051
0.843986
31.92055
31.350712
16.338386
19.09
17.6
15.5025
13.45
67.195762
15.72
20.18
75.784755
82.810156
75.276059
-24.215245
2,831,589,300
-0.043135
48
9.6503
17.8575
1.305893
20.469286
15.245714
0.967143
18.083905
20.018191
16.149619
20.18
15.72
17.95
19.536667
19.303333
19.026667
19.813334
20.046667
19.12744
18.47628
17.95
17.42372
16.67444
15.72
20.18
1
0.038508
0
46,653,400
AMD
2018-08-10T00:00:00
19.059999
19.48
18.85
19.09
65,821,100
19.024
17.997
17.688
16.6454
15.187867
13.9092
12.7163
18.925047
18.855984
18.714331
18.114844
17.876291
16.61716
15.691715
15.03399
13.667141
19.123091
18.574381
18.296708
17.322878
16.509691
15.599774
13.783344
19.479148
19.483323
19.527595
19.779372
18.923732
18.599381
18.694927
16.748937
0.895598
0.854308
31.466769
29.534307
17.506973
18.885
17.83
15.3175
13.45
66.12902
15.72
20.18
74.887874
79.073235
57.908101
-25.112126
2,765,768,200
-0.035983
47
9.664635
17.997
1.276063
20.549127
15.444873
0.956428
18.176866
20.089723
16.264009
20.18
15.72
17.95
19.296666
18.883334
18.666667
19.513333
19.926666
19.12744
18.47628
17.95
17.42372
16.67444
15.72
20.18
1
-0.023261
0
65,821,100
AMD
2018-08-13T00:00:00
19.73
19.93
19.120001
19.16
81,411,300
19.055
18.1545
17.8128
16.752
15.303733
13.9939
12.7533
19.086038
19.014896
18.870588
18.261676
18.018884
16.739232
15.797985
15.12698
13.727468
19.251454
18.739429
18.453785
17.443843
16.629221
15.715038
13.853132
19.442889
19.493293
19.557722
19.869237
19.11055
18.74844
18.815452
16.903862
0.91028
0.865503
31.505515
31.294615
16.118156
18.965
17.95
15.49
13.45
73.167517
15.72
20.18
89.910297
80.194309
72.106786
-10.089703
2,847,179,500
0.008227
48
9.683565
18.1545
1.286319
20.727137
15.581863
0.965
18.324784
20.254784
16.394784
20.18
15.72
17.95
19.13
18.78
18.500001
19.409999
19.759999
19.12744
18.47628
17.95
17.42372
16.67444
15.72
20.18
0
0.024043
81,411,300
0
AMD
2018-08-14T00:00:00
20.02
20.280001
19.629999
19.969999
89,195,500
19.224
18.312
17.9516
16.8554
15.422533
14.085
12.79335
19.27283
19.197642
19.047421
18.421524
18.172816
16.86789
15.909091
15.223872
13.79008
19.426909
18.917095
18.623569
17.572
16.753333
15.834366
13.925438
19.624444
19.632212
19.692516
19.954232
19.301092
18.906764
18.93902
17.060817
0.934543
0.879311
31.869742
32.647675
15.151087
19.14
18
15.71
13.45
75.481379
16.83
20.280001
92.463763
85.753978
80.562134
-7.536237
2,936,375,000
-0.005832
49
9.704819
18.312
1.313327
20.938654
15.685346
0.963572
18.486233
20.413376
16.55909
20.280001
15.72
18
19.593334
19.256667
18.783334
20.066666
20.403333
19.203841
18.538081
18
17.46192
16.69584
15.72
20.280001
0
0.064367
89,195,500
0
AMD
2018-08-15T00:00:00
19.700001
20.1
19.200001
19.860001
86,355,700
19.346
18.4545
18.0888
16.9524
15.540133
14.1757
12.83265
19.358264
19.28898
19.147818
18.537749
18.290292
16.978953
16.008852
15.312508
13.848885
19.513455
19.049286
18.758062
17.683553
16.865898
15.945554
13.994161
19.818148
19.755505
19.795056
20.015921
19.48021
19.065083
19.060603
17.217334
0.917375
0.886924
31.407008
29.966696
17.83033
19.325001
18
15.8075
13.975
61.617897
18
20.280001
74.561415
85.645158
57.988967
-25.438585
2,850,019,300
-0.008842
48
9.724678
18.4545
1.300905
21.056309
15.852691
0.856429
18.60183
20.314687
16.888973
20.280001
15.72
18
19.976667
19.673333
19.326665
20.323334
20.626668
19.203841
18.538081
18
17.46192
16.69584
15.72
20.280001
1
-0.001477
0
86,355,700
AMD
2018-08-16T00:00:00
19.33
20.07
19.25
19.860001
69,733,700
19.4
18.5855
18.1996
17.0256
15.649467
14.2646
12.87485
19.352611
19.296438
19.175846
18.609772
18.370269
17.071151
16.09625
15.392062
13.903424
19.510546
19.132667
18.853539
17.776792
16.965632
16.04762
14.058811
19.797556
19.74798
19.775762
20.040851
19.636548
19.213684
19.175216
17.371506
0.863954
0.88233
30.977326
27.73219
16.500788
19.37
18
15.8075
14.055
53.488364
18
20.280001
58.333312
75.119497
45.40887
-41.666688
2,780,285,600
-0.041132
47
9.740065
18.5855
1.246779
21.079058
16.091942
0.802857
18.671179
20.276894
17.065465
20.280001
15.72
18
19.666667
19.233334
18.766668
20.133334
20.566667
19.203841
18.538081
18
17.46192
16.69584
15.72
20.280001
1
-0.057766
0
69,733,700
AMD
2018-08-17T00:00:00
19.77
19.82
18.73
19.120001
60,616,600
19.528
18.749
18.3396
17.1232
15.7668
14.3623
12.91875
19.436089
19.38254
19.267254
18.715247
18.477941
17.176988
16.192928
15.478754
13.961797
19.577818
19.245476
18.974339
17.884416
17.074067
16.156638
14.127419
19.743075
19.748
19.768373
20.065082
19.784604
19.359779
19.287541
17.524919
0.847355
0.875335
29.653665
25.057476
19.510513
19.505
18
15.8075
14.055
53.153154
18
20.280001
77.631576
70.175434
33.439469
-22.368424
2,840,902,200
0.009745
48
9.754011
18.749
1.171005
21.091009
16.406991
0.792143
18.775829
20.360115
17.191543
20.280001
15.72
18
19.55
19.03
18.73
19.85
20.37
19.203841
18.538081
18
17.46192
16.69584
15.72
20.280001
0
-0.005605
60,616,600
0
AMD
2018-08-20T00:00:00
19.98
20.08
19.35
19.790001
62,983,200
19.583
18.915
18.4756
17.2178
15.887467
14.464
12.96465
19.544871
19.491169
19.376907
18.830224
18.593484
17.28691
16.292588
15.567888
14.02168
19.66
19.362714
19.100523
17.996447
17.18494
16.267879
14.197681
19.773963
19.798526
19.831175
20.094768
19.929388
19.505979
19.398635
17.678223
0.841445
0.868557
28.753899
25.744214
18.241586
19.505
18
15.8075
14.055
67.665934
18
20.280001
86.842059
74.268982
41.872019
-13.157941
2,903,885,400
0.011433
49
9.768764
18.915
1.091935
21.098869
16.731131
0.756429
18.890512
20.403369
17.377655
20.280001
15.72
18
19.44
19.06
18.35
20.15
20.53
19.203841
18.538081
18
17.46192
16.69584
15.72
20.280001
0
0.039021
62,983,200
0
AMD
2018-08-21T00:00:00
20.4
20.42
19.860001
19.98
55,629,000
19.667
19.1255
18.6168
17.3112
16.009067
14.5675
13.0124
19.715897
19.656411
19.534306
18.972931
18.732446
17.408992
16.400678
15.663573
14.085146
19.808545
19.504143
19.248554
18.121239
17.303691
16.385424
14.271664
20.019481
19.981424
19.999905
20.156944
20.07903
19.657796
19.512603
17.832521
0.86073
0.866991
28.327452
27.527356
17.311441
19.575
18.07
15.9025
14.085
69.433182
18
20.42
99.173535
87.88239
51.176462
-0.826465
2,959,514,400
0.067941
50
9.782294
19.1255
0.933231
20.991963
17.259037
0.751428
19.034273
20.53713
17.531416
20.42
15.72
18.07
19.803333
19.526667
19.073334
20.256666
20.533333
19.3108
18.6246
18.07
17.5154
16.7258
15.72
20.42
0
0.076981
55,629,000
0
AMD
2018-08-22T00:00:00
20.9
20.92
20.209999
20.280001
62,002,700
19.799
19.368
18.7788
17.4122
16.1332
14.6812
13.0613
19.952717
19.882518
19.744413
19.148119
18.899181
17.545894
16.519081
15.767265
14.152955
20.032727
19.673143
19.424185
18.261976
17.4324
16.51082
14.350148
20.464814
20.33301
20.268333
20.276397
20.241826
19.820273
19.634075
17.989161
0.905916
0.874776
28.475112
30.319395
16.18464
19.825
18.32
15.975
14.085
70.565278
18.370001
20.92
99.215668
95.077087
58.441808
-0.784332
3,021,517,100
0.103817
51
9.798041
19.368
0.690595
20.749191
17.986809
0.742857
19.211961
20.697675
17.726247
20.92
16.83
18.875
20.226667
20.033333
19.666667
20.593333
20.786666
19.95476
19.35762
18.875
18.39238
17.70526
16.83
20.92
0
0.109052
62,002,700
0
AMD
2018-08-23T00:00:00
22.290001
22.32
21.139999
21.190001
113,444,100
20.118
19.565
19.002
17.5316
16.2756
14.8086
13.1131
20.420174
20.320242
20.136042
19.433745
19.160014
17.731938
16.670947
15.896428
14.233921
20.485636
19.951429
19.694277
18.453263
17.594421
16.661489
14.441976
21.294444
21.052626
20.812968
20.539457
20.451752
20.012623
19.776536
18.152914
1.041878
0.908197
29.751367
38.713858
14.194642
20.525
19.02
16.09
14.105
80.546618
18.459999
22.32
99.22283
99.204011
100.887024
-0.77717
3,134,961,200
0.071218
52
9.830331
19.565
0.911537
21.388075
17.741926
0.795
19.505108
21.095108
17.915107
22.32
18
20.16
20.676666
20.433332
19.966665
21.143333
21.386667
21.30048
20.66976
20.16
19.65024
18.92448
18
22.32
0
0.135927
113,444,100
0
AMD
2018-08-24T00:00:00
23.98
24
22.67
22.91
164,328,200
20.61
19.817
19.3012
17.6862
16.436
14.9507
13.17275
21.132139
20.985653
20.72742
19.847041
19.530782
17.97696
16.863291
16.056498
14.330897
21.187818
20.371905
20.0772
18.706141
17.797168
16.843101
14.550104
22.631333
22.227424
21.770841
21.021165
20.744914
20.257358
19.95442
18.329205
1.271343
0.980826
31.812037
46.90108
12.242498
21.365
19.86
16.225
14.32
82.639874
18.73
24
99.620485
99.352994
154.579634
-0.379515
3,299,289,400
0.188689
53
9.883114
19.817
1.330188
22.477377
17.156623
0.847143
19.931288
21.625573
18.237002
24
18
21
21.916667
21.513334
20.736666
22.693334
23.096667
22.584
21.708
21
20.292
19.284
18
24
0
0.158226
164,328,200
0
AMD
2018-08-27T00:00:00
25.26
27.299999
24.629999
24.940001
325,058,400
21.163
20.109
19.6452
17.8646
16.611067
15.1031
13.2405
21.957711
21.762807
21.42474
20.339128
19.971491
18.262569
17.084257
16.238746
14.439644
22.033273
20.890286
20.535569
19.003153
18.029379
17.047246
14.670375
24.286704
23.727152
23.071127
21.735847
21.135305
20.565954
20.175496
18.521579
1.538742
1.092409
34.688966
58.625199
9.508363
23.014999
21.51
16.225
14.37
85.098515
18.73
27.299999
76.196043
91.679786
213.458965
-23.803957
3,624,347,800
0.142647
54
9.995749
20.109
1.797396
23.703791
16.514209
1.039286
20.438784
22.517356
18.360213
27.299999
18
22.65
23.55
23.1
22.22
24.43
24.88
25.105199
23.7474
22.65
21.5526
19.9902
18
27.299999
0
0.176501
325,058,400
0
AMD
2018-08-28T00:00:00
25.049999
26.18
24.040001
25.51
215,771,200
21.666
20.445
19.9996
18.0234
16.785733
15.2575
13.31015
22.576169
22.360478
21.982472
20.767389
20.362145
18.528743
17.293881
16.413226
14.54522
22.74
21.360857
20.951323
19.284933
18.251456
17.244214
14.787883
25.569074
25.004273
24.29954
22.557357
21.586781
20.920163
20.430745
18.72734
1.713956
1.216719
36.634817
50.756517
11.932601
23.014999
21.51
16.195
14.455
82.912137
18.73
27.299999
73.745623
83.187384
164.220462
-26.254377
3,408,576,600
0.185452
53
10.068592
20.445
2.056731
24.558462
16.331538
1.155714
20.877948
23.189376
18.566519
27.299999
18
22.65
25.73
24.16
23.059999
26.83
28.4
25.105199
23.7474
22.65
21.5526
19.9902
18
27.299999
1
0.091243
0
215,771,200
AMD
2018-08-29T00:00:00
25.200001
25.41
24.01
24.360001
143,223,200
22.216
20.781
20.3656
18.1936
16.958667
15.4142
13.37985
23.100935
22.876755
22.477477
21.170354
20.734288
18.790361
17.501937
16.587222
14.651238
23.382545
21.813714
21.351354
19.566369
18.472884
17.441095
14.90619
26.224111
25.843182
25.278659
23.406085
22.076719
21.308798
20.715883
18.945296
1.843665
1.342108
38.40441
46.371532
11.086845
23.014999
21.51
16.195
14.515
88.220529
18.73
27.299999
75.495933
75.145867
136.463727
-24.504067
3,551,799,800
0.249253
54
10.117035
20.781
2.257894
25.296787
16.265213
1.210714
21.289572
23.711
18.868143
27.299999
18
22.65
25.09
24
22.950001
26.139999
27.23
25.105199
23.7474
22.65
21.5526
19.9902
18
27.299999
0
0.117891
143,223,200
0
AMD
2018-08-30T00:00:00
24.889999
25.67
24.76
25.290001
103,607,300
22.772
21.086
20.6272
18.361
17.124533
15.5633
13.44885
23.458748
23.242799
22.848634
21.508503
21.053958
19.029562
17.69636
16.751633
14.753116
23.868727
22.205048
21.699385
19.828973
18.681604
17.628735
15.020718
26.189741
26.100788
25.879167
24.183041
22.570317
21.713598
21.021122
19.17227
1.899549
1.453596
40.128076
45.356463
10.454605
23.325
22.065
16.1375
14.515
85.333308
18.73
27.299999
71.878647
73.706734
125.088437
-28.121353
3,448,192,500
0.182293
53
10.15117
21.086
2.383307
25.852614
16.319386
1.230714
21.63247
24.093898
19.171041
27.299999
18.370001
22.835
24.873334
24.336667
23.473334
25.736667
26.273333
25.19252
23.88874
22.835
21.78126
20.28102
18.370001
27.299999
1
0.040086
0
103,607,300
AMD
2018-08-31T00:00:00
25.17
25.24
24.719999
24.889999
65,206,400
23.312
21.42
20.8764
18.5514
17.2892
15.7168
13.5191
23.800999
23.5932
23.205767
21.841367
21.370577
19.270364
17.893035
16.918334
14.856766
24.304727
22.594
22.048831
20.095992
18.893326
17.818966
15.137347
25.889222
26.019636
26.210595
24.869017
23.057813
22.128207
21.342995
19.407561
1.944022
1.551681
41.672738
43.81873
10.360959
23.58
22.65
16.79
15.28
84.605573
18.73
27.299999
75.145867
74.173482
107.557311
-24.854133
3,513,398,900
0.221998
54
10.172979
21.42
2.466956
26.353913
16.486087
1.205714
21.969377
24.380806
19.557949
27.299999
18.459999
22.879999
25.106667
24.543333
24.196667
25.453333
26.016666
25.213759
23.923119
22.879999
21.836879
20.351759
18.459999
27.299999
0
0.073362
65,206,400
0
AMD
2018-09-04T00:00:00
28.059999
28.110001
25.57
25.620001
192,541,300
24.12
21.8515
21.222
18.7966
17.4924
15.8966
13.60405
24.652799
24.405345
23.952572
22.406697
21.885148
19.615055
18.160586
17.138961
14.988142
25.168
23.226381
22.601415
20.468878
19.176768
18.063386
15.282032
26.44937
26.468303
26.819682
25.665284
23.606407
22.592237
21.705826
19.660894
2.187253
1.678796
43.847694
53.024356
8.588124
24.16
23.055
17.505
16.02
88.4321
18.73
28.110001
99.466939
82.163818
147.493792
-0.533061
3,705,940,200
0.259065
55
10.249346
21.8515
2.828774
27.509047
16.193953
1.369286
22.549436
25.288008
19.810865
28.110001
18.73
23.42
25.043333
24.846666
24.523333
25.366667
25.563334
25.89632
24.52684
23.42
22.31316
20.73732
18.73
28.110001
0
0.101446
192,541,300
0
AMD
2018-09-05T00:00:00
28.51
29.940001
26.84
29.41
257,349,000
24.931
22.299
21.6292
19.0646
17.6992
16.0824
13.69035
25.424239
25.151646
24.653715
22.961543
22.394752
19.963877
18.432939
17.36413
15.122688
25.966182
23.860524
23.162031
20.849796
19.466705
18.313156
15.43035
27.567704
27.341454
27.585222
26.537342
24.204412
23.096103
22.104499
19.931519
2.38879
1.820794
46.179816
54.001767
7.190942
25.54
23.97
17.655
16.4
91.59582
18.73
29.940001
87.243531
87.285445
153.746275
-12.756469
3,963,289,200
0.23052
56
10.35296
22.299
3.138192
28.575385
16.022615
1.526428
23.117109
26.169966
20.064252
29.940001
18.73
24.335
27.246667
26.383333
24.706666
28.923333
29.786668
27.29444
25.65778
24.335
23.01222
21.12894
18.73
29.940001
0
0.124951
0
257,349,000
AMD
2018-09-06T00:00:00
27.84
28.58
27.190001
28.120001
143,942,900
25.625
22.712
22.0036
19.3114
17.8972
16.2599
13.77265
25.907391
25.640438
25.143913
23.405039
22.813617
20.272744
18.680494
17.571573
15.249228
26.495091
24.388238
23.639785
21.193929
19.733568
18.54598
15.571143
28.495889
28.115949
28.185651
27.360264
24.811475
23.612569
22.521808
20.214039
2.466019
1.949839
48.345357
50.06847
6.667179
26.305
23.97
17.655
16.42
89.072526
18.73
29.940001
81.266724
89.325731
121.899402
-18.733276
3,819,346,300
0.212319
55
10.408283
22.712
3.300838
29.313676
16.110324
1.567143
23.566908
26.701194
20.432623
29.940001
18.73
24.335
28.43
26.92
25.33
30.02
31.530001
27.29444
25.65778
24.335
23.01222
21.12894
18.73
29.940001
1
0.044423
0
143,942,900
AMD
2018-09-07T00:00:00
27.379999
28.27
26.799999
26.959999
123,348,700
26.134
23.126
22.3472
19.5596
18.0892
16.4285
13.85285
26.201913
25.956722
25.487926
23.766399
23.164877
20.55146
18.909428
17.765799
15.369932
26.814182
24.832809
24.053354
21.510345
19.983116
18.76618
15.706539
28.727481
28.451737
28.45992
28.049004
25.40273
24.124184
22.944529
20.504042
2.461728
2.052217
49.885444
46.233244
8.188715
26.975
23.97
17.705
16.445
84.876237
19.35
29.940001
75.826239
81.445498
98.280027
-24.173761
3,695,997,600
0.212881
54
10.45417
23.126
3.342949
29.811898
16.440102
1.594286
23.93006
27.118631
20.741488
29.940001
18.73
24.335
27.87
27.16
26.480001
28.55
29.26
27.29444
25.65778
24.335
23.01222
21.12894
18.73
29.940001
1
-0.024651
123,348,700
0
AMD
2018-09-10T00:00:00
29.889999
29.93
27.84
28.15
162,253,800
26.725
23.6675
22.8032
19.8512
18.313067
16.6238
13.9453
26.93953
26.671863
26.165168
24.32309
23.682194
20.917677
19.19839
18.005882
15.514411
27.497091
25.477
24.633569
21.915459
20.293663
19.032745
15.866113
29.132148
29.020212
28.975857
28.760055
26.040721
24.670008
23.393197
20.809185
2.63054
2.167882
51.629685
48.594819
7.163615
26.975
24.155001
17.705
16.445
87.509443
19.860001
29.940001
99.503957
85.532307
116.62699
-0.496043
3,858,251,400
0.273957
55
10.523048
23.6675
3.522004
30.711508
16.623492
1.724286
24.497673
27.946245
21.049102
29.940001
18.73
24.335
27.483333
26.696665
26.013332
28.166667
28.953334
27.29444
25.65778
24.335
23.01222
21.12894
18.73
29.940001
0
0.016415
162,253,800
0
AMD
2018-09-11T00:00:00
30.1
30.59
29.370001
30.02
159,902,500
27.209
24.186
23.23
20.1534
18.5356
16.8237
14.03895
27.571624
27.295161
26.770527
24.848264
24.175872
21.277768
19.485275
18.24537
15.659541
28.110727
26.089619
25.194861
22.317373
20.603846
19.2996
16.026856
29.724333
29.629687
29.640127
29.427573
26.708331
25.241421
23.862606
21.127283
2.749575
2.28422
53.357429
48.928286
6.729564
27.3
24.525
17.705
16.445
87.307673
20.209999
30.59
95.279386
90.203194
114.387204
-4.720614
4,018,153,900
0.262192
56
10.591183
24.186
3.671957
31.529913
16.842086
1.771429
25.031228
28.574085
21.488371
30.59
18.73
24.66
29.22
28.51
27.13
30.6
31.31
27.79104
26.05948
24.66
23.26052
21.26804
18.73
30.59
0
0.051443
159,902,500
0
AMD
2018-09-12T00:00:00
32.209999
32.290001
29.450001
29.91
197,889,600
27.925
24.7955
23.736
20.4944
18.784533
17.0459
14.1431
28.499299
28.188768
27.607369
25.517512
24.793881
21.706483
19.820136
18.521897
15.824222
29.02
26.853809
25.885631
22.79018
20.963698
19.604279
16.207663
30.990851
30.681575
30.634539
30.187389
27.442318
25.863082
24.368984
21.46373
2.979821
2.423341
55.204313
50.369717
5.842152
28.505
25.51
17.705
16.54
88.706347
21.139999
32.290001
99.282495
98.021946
119.709406
-0.717505
4,216,043,500
0.312967
57
10.683899
24.7955
3.945559
32.686618
16.904382
1.923571
25.714921
29.562063
21.867778
32.290001
18.73
25.51
30.02
29.450001
28.800001
30.67
31.24
29.089841
27.11008
25.51
23.90992
21.63184
18.73
32.290001
0
0.081136
197,889,600
0
AMD
2018-09-13T00:00:00
30.48
34.139999
29.870001
33.16
304,147,100
28.453
25.3345
24.172
20.804
19.0128
17.2503
14.23775
28.895439
28.605355
28.049312
25.968647
25.231275
22.050543
20.100659
18.758691
15.970051
29.484545
27.39519
26.4044
23.181772
21.271474
19.870301
16.370219
31.709814
31.342161
31.251579
30.850864
28.159956
26.486008
24.884838
21.808209
2.988249
2.536322
57.129089
49.130296
4.814232
29.429999
26.434999
17.9825
16.605
77.391291
22.67
34.139999
68.090671
87.550851
105.21248
-31.909329
3,911,896,400
0.214071
56
10.813532
25.3345
3.949152
33.232804
17.436195
2.127143
26.168738
30.423023
21.914452
34.139999
18.73
26.434999
31.316667
30.343333
28.476667
33.183333
34.156667
30.503239
28.253379
26.434999
24.616619
22.02774
18.73
34.139999
1
0.006117
0
304,147,100
AMD
2018-09-14T00:00:00
32.720001
33.09
30.540001
31.43
217,762,800
29.236
26.004
24.7168
21.1484
19.2648
17.4766
14.3455
29.660352
29.353473
28.76788
26.582407
25.807331
22.468953
20.432747
19.035153
16.136717
30.260364
28.098571
27.061938
23.649067
21.632189
20.176632
16.554122
32.444185
32.15697
31.971016
31.573604
28.914787
27.136865
25.427619
22.1671
3.139488
2.656955
58.916381
44.030659
4.314523
29.855
26.434999
18.33
16.72
78.19354
24.01
34.139999
85.982248
84.451805
98.497521
-14.017752
4,129,659,200
0.271243
57
10.915761
26.004
4.012135
34.028269
17.97973
2.191429
26.792668
31.175525
22.40981
34.139999
18.73
26.434999
31.496667
28.853334
27.226668
33.123332
35.766665
30.503239
28.253379
26.434999
24.616619
22.02774
18.73
34.139999
0
0.041945
217,762,800
0
AMD
2018-09-17T00:00:00
32.43
33.23
31.6
31.75
180,410,600
29.962
26.637
25.2516
21.4698
19.514133
17.7038
14.4535
30.214281
29.912841
29.331283
27.114006
26.316767
22.859582
20.748464
19.300397
16.298839
30.841091
28.710571
27.655261
24.091482
21.978642
20.472739
16.734067
32.882482
32.69302
32.599127
32.252082
29.677085
27.798129
25.984854
22.53655
3.199068
2.765378
60.591628
41.717905
4.032978
30.469999
26.434999
18.345
16.72
74.707085
24.01
34.139999
83.119455
79.064124
87.688501
-16.880545
3,949,248,600
0.245333
56
10.998618
26.637
3.975347
34.587693
18.686307
2.070714
27.329556
31.470985
23.188128
34.139999
19.35
26.745
32.116667
31.143335
29.566668
33.693334
34.666667
30.64956
28.49022
26.745
24.99978
22.51506
19.35
34.139999
1
-0.027631
180,410,600
0
AMD
2018-09-18T00:00:00
31.93
33.369999
31.200001
32.990002
176,673,200
30.349
27.2345
25.7396
21.7762
19.747867
17.9127
14.5587
30.557425
30.279598
29.731085
27.551824
26.748554
23.215285
21.042715
19.550488
16.454373
31.198909
29.214667
28.168985
24.501686
22.305375
20.754446
16.907963
32.936964
32.906122
33.018929
32.813346
30.410357
28.450654
26.542994
22.912343
3.169405
2.846184
61.674033
38.148854
5.264944
30.469999
26.434999
18.3575
16.83
73.243236
24.01
34.139999
78.18362
82.428441
71.520786
-21.81638
3,772,575,400
0.206271
55
11.077264
27.2345
3.817028
34.868555
19.600445
2.072857
27.767694
31.913408
23.62198
34.139999
19.860001
27
32.42
31.610001
30.790001
33.24
34.049999
30.76992
28.68504
27
25.31496
22.91592
19.860001
34.139999
1
-0.086981
0
176,673,200
AMD
2018-09-19T00:00:00
31.209999
31.83
30.51
31.52
124,287,000
30.619
27.775
26.1872
22.0694
19.966
18.1137
14.6611
30.68794
30.448761
29.958611
27.884385
27.091742
23.528803
21.310275
19.78137
16.601195
31.355454
29.593286
28.589785
24.871639
22.607011
21.017758
17.073647
32.523111
32.589788
32.975389
33.175456
31.074402
29.073038
27.090068
23.289591
3.052611
2.887469
61.885575
35.979648
7.728567
30.469999
26.434999
18.4575
16.935
69.55106
24.719999
34.139999
68.895963
76.733013
48.669517
-31.104037
3,648,288,400
0.189294
54
11.130339
27.775
3.554654
34.884307
20.665692
2.074286
28.095532
32.244104
23.946961
34.139999
20.209999
27.174999
32.166667
30.963334
29.996668
33.133333
34.336665
30.852519
28.818739
27.174999
25.531259
23.191019
20.209999
34.139999
1
-0.13729
0
124,287,000
AMD
2018-09-20T00:00:00
31.18
32.200001
30.639999
32.099998
123,116,500
30.953
28.289
26.6464
22.3676
20.183733
18.3167
14.76685
30.786352
30.581714
30.146517
28.183987
27.406224
23.82885
21.570005
20.007085
16.746258
31.457455
29.917571
28.973846
25.228918
22.902116
21.276497
17.238014
31.853222
32.108303
32.659516
33.358968
31.664148
29.657447
27.622944
23.666435
2.923924
2.89476
62.170973
35.206764
7.241416
30.99
26.434999
18.57
17.1
70.841615
24.719999
34.139999
68.577505
71.885696
42.69056
-31.422495
3,525,171,900
0.158398
53
11.18256
28.289
3.237284
34.763568
21.814431
2.120714
28.389291
32.63072
24.147863
34.139999
21.139999
27.639999
31.183333
30.536666
29.863333
31.856666
32.503333
31.071999
29.173999
27.639999
26.105999
23.921999
21.139999
34.139999
1
-0.179618
0
123,116,500
AMD
2018-09-21T00:00:00
31.02
32.419998
30.91
31.190001
129,792,900
31.317
28.7255
27.114
22.6568
20.3884
18.5156
14.8724
30.833082
30.661402
30.280899
28.441806
27.684207
24.110856
21.818689
20.225163
16.888285
31.469636
30.177667
29.310277
25.568227
23.187281
21.528048
17.399737
31.251852
31.540566
32.202429
33.370094
32.171339
30.199779
28.136387
24.040433
2.777017
2.871211
62.489734
33.934379
6.794951
31.755
26.434999
18.662501
17.295001
69.539075
25.57
34.139999
63.593943
67.02247
37.5825
-36.406057
3,395,379,000
0.095403
52
11.236882
28.7255
2.96275
34.651001
22.799999
2.191428
28.639835
33.022692
24.256978
34.139999
22.67
28.405
31.34
30.48
29.779999
32.040001
32.900002
31.43308
29.75846
28.405
27.05154
25.12458
22.67
34.139999
1
-0.21491
0
129,792,900
AMD
2018-09-24T00:00:00
32.610001
32.650002
30.91
31.129999
118,332,600
31.589
29.157
27.6276
22.9836
20.624667
18.732
14.98545
31.188465
31.015693
30.639222
28.820733
28.063114
24.444156
22.102671
20.470407
17.04472
31.704727
30.547619
29.733046
25.958549
23.508902
21.807145
17.576231
31.365
31.49596
32.073889
33.388306
32.646932
30.726682
28.643678
24.416221
2.757109
2.848391
62.843473
32.462048
6.312014
31.795
26.434999
18.685
17.295001
66.642282
26.799999
34.139999
79.15533
70.44226
40.359287
-20.84467
3,513,711,600
0.08325
53
11.290109
29.157
2.861961
34.880923
23.433077
2.105714
29.017946
33.229375
24.806518
34.139999
24.01
29.075
31.449999
30.480001
29.940001
31.989999
32.959998
31.74932
30.27034
29.075
27.87966
26.17782
24.01
34.139999
0
-0.14401
118,332,600
0
AMD
2018-09-25T00:00:00
32.57
33.599998
32.189999
33.18
118,570,200
31.836
29.5225
28.1312
23.3034
20.8556
18.9484
15.0981
31.464772
31.298294
30.936265
29.161575
28.409797
24.762816
22.378127
20.710003
17.199201
31.883091
30.872667
30.113231
26.334486
23.823253
22.081164
17.751201
31.895815
31.790606
32.112199
33.412207
33.080043
31.23658
29.141273
24.792292
2.706901
2.820093
63.398199
34.501053
5.943384
32.005
26.745
18.7525
17.295001
65.309194
26.799999
34.139999
78.610359
73.786544
46.579851
-21.389641
3,395,141,400
0.124437
52
11.343077
29.5225
2.80428
35.131061
23.913939
1.985
29.356237
33.326237
25.386237
34.139999
24.01
29.075
32.056667
31.463333
30.316666
33.203335
33.796669
31.74932
30.27034
29.075
27.87966
26.17782
24.01
34.139999
1
-0.182671
0
118,570,200
AMD
2018-09-26T00:00:00
32.189999
32.599998
31.719999
32.400002
79,347,300
31.834
29.8795
28.6028
23.6098
21.075067
19.1575
15.20935
31.609818
31.460422
31.129147
29.436887
28.700582
25.054078
22.636334
20.93733
17.348363
31.947454
31.126714
30.425446
26.68298
24.121526
22.343374
17.92127
32.356074
32.152232
32.184992
33.399224
33.460097
31.718301
29.622416
25.165941
2.606403
2.777355
63.312743
33.197939
7.736175
32.054999
27
18.7525
17.295001
66.769456
26.799999
34.139999
73.433233
77.066307
33.912013
-26.566767
3,315,794,100
0.135484
51
11.377745
29.8795
2.655472
35.190444
24.568556
1.948571
29.626119
33.523262
25.728976
34.139999
24.01
29.075
32.786666
31.973333
31.376666
33.383333
34.196665
31.74932
30.27034
29.075
27.87966
26.17782
24.01
34.139999
1
-0.214812
0
79,347,300
AMD
2018-09-27T00:00:00
32.59
32.630001
31.389999
31.860001
87,934,400
32.045
30.249
29.0704
23.9246
21.298267
19.3675
15.3215
31.805854
31.6658
31.353894
29.723533
28.999768
25.349605
22.898272
21.168075
17.500021
32.084909
31.384857
30.732154
27.035145
24.424551
22.609364
18.094212
32.672962
32.471434
32.309841
33.382195
33.800147
32.180083
30.091502
25.537514
2.529871
2.727858
62.817175
31.398318
8.759459
32.054999
27.174999
18.8225
17.365
70.178152
27.84
34.139999
75.396835
75.813475
29.846561
-24.603165
3,403,728,500
0.132058
52
11.416765
30.249
2.478302
35.205603
25.292397
1.932143
29.908393
33.772679
26.044108
34.139999
24.719999
29.429999
32.169999
31.739999
31.29
32.619998
33.049998
31.916879
30.541559
29.429999
28.318439
26.735879
24.719999
34.139999
0
-0.141219
87,934,400
0
AMD
2018-09-28T00:00:00
30.889999
32.779999
29.98
32.240002
165,453,500
31.862
30.549
29.4144
24.2082
21.492533
19.5603
15.42645
31.622683
31.524745
31.282525
29.829576
29.14517
25.566875
23.108581
21.360589
17.633254
31.874909
31.445905
30.872123
27.308298
24.676965
22.837533
18.249122
32.26474
32.287222
32.177682
33.217559
34.04929
32.591968
30.52811
25.898812
2.305468
2.64338
60.772543
27.741373
13.604318
31.789999
27.639999
19.0725
17.73
54.132229
29.370001
34.139999
31.865807
60.231958
11.422343
-68.134193
3,238,275,000
0.134593
51
11.483933
30.549
2.134794
34.818588
26.279411
1.95
30.00188
33.901879
26.10188
34.139999
24.719999
29.429999
32.203334
31.776666
30.963332
33.016668
33.443335
31.916879
30.541559
29.429999
28.318439
26.735879
24.719999
34.139999
1
-0.177591
0
165,453,500
AMD
2018-10-01T00:00:00
31.42
31.91
30.25
30.690001
94,742,900
31.761
30.8615
29.712
24.5066
21.6948
19.755
15.533
31.582147
31.505701
31.303675
29.97416
29.320157
25.796409
23.327302
21.559785
17.770436
31.794545
31.528857
31.0264
27.591114
24.938214
23.072378
18.408262
31.737444
31.909383
31.986135
32.985261
34.228867
32.966509
30.940178
26.25174
2.145659
2.543836
58.873956
25.821271
12.662704
31.789999
28.405
19.7725
18.43
55.314006
29.450001
34.139999
42.004262
49.755635
6.664244
-57.995738
3,333,017,900
0.130534
52
11.523232
30.8615
1.723849
34.309198
27.413802
1.981428
30.136939
34.099796
26.174082
34.139999
25.57
29.855
31.216666
29.653333
28.416667
32.453332
34.016665
32.117479
30.86626
29.855
28.84374
27.40398
25.57
34.139999
0
-0.107801
94,742,900
0
AMD
2018-10-02T00:00:00
29.02
30.82
28.65
30.73
145,276,500
31.47
30.9095
29.8624
24.7538
21.863867
19.9239
15.62745
31.069717
31.053755
30.952341
29.887418
29.297068
25.922825
23.47711
21.707512
17.882372
31.296182
31.353476
30.973169
27.76811
25.130982
23.255844
18.542461
30.585926
30.937909
31.324397
32.529752
34.275333
33.261687
31.303258
26.586517
1.804548
2.395978
55.603068
22.964883
17.651626
31.124999
29.075
20.6125
19.27
37.450838
28.65
34.139999
6.739542
26.86987
-22.881749
-93.260458
3,187,741,400
0.042277
51
11.575959
30.9095
1.653674
34.216847
27.602152
1.976428
30.030564
33.983421
26.077707
34.139999
26.799999
30.469999
31.193333
30.476667
29.533333
32.136667
32.853333
32.407759
31.336119
30.469999
29.603879
28.370759
26.799999
34.139999
1
-0.147592
0
145,276,500
AMD
2018-10-03T00:00:00
28.43
29.219999
26.540001
29.040001
190,137,200
31.192
30.9055
29.9976
24.9986
22.0148
20.0887
15.71815
30.541774
30.576709
30.564288
29.754925
29.230371
26.021145
23.60745
21.840631
17.987324
30.743455
31.117333
30.862985
27.912274
25.303775
23.424281
18.66985
29.247593
29.732677
30.353659
31.901462
34.190455
33.473433
31.614837
26.901908
1.469665
2.210716
52.172093
20.591505
23.964103
30.07
29.075
22.2625
20.92
41.14089
26.540001
33.599998
26.770539
25.171448
-48.31278
-73.229461
2,997,604,200
0.062308
50
11.642172
30.9055
1.659868
34.225237
27.585763
1.862857
29.878129
33.603843
26.152415
34.139999
26.540001
30.34
29.496667
28.173333
27.326667
30.343334
31.666667
32.3464
31.2368
30.34
29.4432
28.166401
26.540001
34.139999
1
-0.180875
0
190,137,200
AMD
2018-10-04T00:00:00
27.780001
28.83
27.370001
27.99
95,831,200
30.852
30.9025
30.1008
25.2332
22.162667
20.2442
15.80215
29.989419
30.068217
30.135936
29.575387
29.118804
26.09012
23.717253
21.958242
18.084763
30.123091
30.819667
30.6924
28.021349
25.455491
23.576584
18.789868
27.97326
28.469495
29.22123
31.138228
33.982082
33.597701
31.871574
27.196118
1.138693
1.996311
48.986187
19.414363
22.594162
30.07
29.075
22.2625
20.92
25.250511
26.540001
33.599998
17.563742
17.024608
-51.205812
-82.436258
2,901,773,000
0.052395
49
11.674063
30.9025
1.665744
34.233989
27.571011
1.780714
29.678307
33.239735
26.116879
34.139999
26.540001
30.34
28.063334
26.906668
25.383335
29.586666
30.743332
32.3464
31.2368
30.34
29.4432
28.166401
26.540001
34.139999
1
-0.208427
0
95,831,200
AMD
2018-10-05T00:00:00
27.35
28.469999
26.93
28.07
88,008,500
30.485
30.901
30.1992
25.4132
22.307067
20.3932
15.88415
29.461535
29.573995
29.707331
29.373079
28.982742
26.139527
23.812852
22.065009
18.176955
29.486364
30.481333
30.4808
28.104361
25.592
23.717293
18.904772
27.010445
27.459435
28.153778
30.302382
33.666032
33.639808
32.073191
27.46906
0.832105
1.76347
46.307105
18.230525
22.958644
30.07
29.429999
22.2625
20.92
24.901198
26.540001
33.599998
11.473084
18.602455
-59.525183
-88.526916
2,813,764,500
0.048294
48
11.702461
30.901
1.669093
34.239186
27.562814
1.774285
29.456564
33.005135
25.907993
34.139999
26.540001
30.34
27.993334
27.156668
26.533335
28.616667
29.453333
32.3464
31.2368
30.34
29.4432
28.166401
26.540001
34.139999
1
-0.230942
0
88,008,500