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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
AMAT
| 2015-01-21T00:00:00
| 21.308971
| 21.466686
| 20.713161
| 20.809543
| 13,106,700
| 20.738577
| 21.280502
| 21.286197
| 20.876789
| 19.976463
| 19.827241
| 19.043296
| 20.839799
| 20.856441
| 20.892658
| 20.988988
| 20.986351
| 20.70591
| 20.374187
| 20.080076
| 19.11576
| 20.725592
| 20.955664
| 21.083136
| 21.111374
| 20.713043
| 20.336494
| 19.697877
| 20.751101
| 20.641964
| 20.51359
| 20.295529
| 21.191433
| 21.787173
| 21.952667
| 20.88482
| -0.089591
| -0.015668
| 22.641403
| 26.849035
| 24.902624
| 20.74383
| 21.273929
| 21.037819
| 19.187332
| 41.906444
| 20.020973
| 22.21146
| 58.799624
| 38.104483
| -13.526536
| -41.200376
| 302,818,500
| -0.047057
| 20
| 18.20775
| 21.280502
| 0.743663
| 22.767827
| 19.793176
| 0.605199
| 20.985662
| 22.19606
| 19.775264
| 22.526885
| 20.020973
| 21.273929
| 20.651828
| 20.476589
| 20.248779
| 20.879638
| 21.054877
| 21.93549
| 21.569627
| 21.273929
| 20.978231
| 20.557238
| 20.020973
| 22.526885
| 0
| 0.085018
| 13,106,700
| 0
|
AMAT
| 2015-01-22T00:00:00
| 21.571842
| 21.580603
| 20.827079
| 21.291459
| 12,543,500
| 20.839339
| 21.24633
| 21.329306
| 20.916915
| 20.022869
| 19.844077
| 19.064623
| 20.986207
| 20.986514
| 20.997148
| 21.041975
| 21.031388
| 20.739868
| 20.405704
| 20.109616
| 19.140199
| 20.877095
| 20.98341
| 21.105108
| 21.138631
| 20.755027
| 20.371041
| 19.723037
| 21.215808
| 21.050695
| 20.816001
| 20.391064
| 21.134708
| 21.730249
| 21.937422
| 20.909106
| -0.028775
| -0.018289
| 21.495296
| 25.744923
| 22.558847
| 20.800788
| 21.273929
| 21.022424
| 19.187332
| 47.302192
| 20.020973
| 22.044984
| 76.623544
| 55.540964
| 6.927696
| -23.376456
| 315,362,000
| -0.051485
| 21
| 18.219509
| 21.24633
| 0.711522
| 22.669375
| 19.823286
| 0.626478
| 21.041489
| 22.294444
| 19.788533
| 22.526885
| 20.020973
| 21.273929
| 21.16294
| 20.859193
| 20.409415
| 21.612718
| 21.916465
| 21.93549
| 21.569627
| 21.273929
| 20.978231
| 20.557238
| 20.020973
| 22.526885
| 0
| 0.11956
| 12,543,500
| 0
|
AMAT
| 2015-01-23T00:00:00
| 21.124979
| 21.484217
| 21.002311
| 21.484217
| 13,218,600
| 20.829701
| 21.189816
| 21.338418
| 20.944614
| 20.064946
| 19.853739
| 19.084493
| 21.013962
| 21.01169
| 21.016814
| 21.04952
| 21.038588
| 20.75497
| 20.424632
| 20.129722
| 19.159948
| 20.92903
| 20.971853
| 21.089391
| 21.146791
| 20.78403
| 20.396405
| 19.743538
| 21.472403
| 21.324439
| 21.073915
| 20.518086
| 21.089463
| 21.679139
| 21.923103
| 20.933913
| -0.016446
| -0.017921
| 20.431055
| 23.912988
| 20.953624
| 20.800788
| 21.273929
| 20.972042
| 19.187332
| 42.951917
| 20.020973
| 21.817167
| 61.463642
| 65.628937
| -0.151005
| -38.536358
| 302,143,400
| -0.057992
| 20
| 18.230171
| 21.189816
| 0.670895
| 22.531607
| 19.848025
| 0.632111
| 21.04944
| 22.313662
| 19.785218
| 22.32536
| 20.020973
| 21.173167
| 21.326508
| 21.072413
| 20.572984
| 21.825937
| 22.080032
| 21.781525
| 21.445084
| 21.173167
| 20.901249
| 20.514112
| 20.020973
| 22.32536
| 1
| 0.048496
| 0
| 13,218,600
|
AMAT
| 2015-01-26T00:00:00
| 21.238884
| 21.291455
| 20.862121
| 21.12498
| 7,787,700
| 20.829701
| 21.145568
| 21.330708
| 20.976162
| 20.111216
| 19.866111
| 19.104327
| 21.058946
| 21.052998
| 21.050979
| 21.066735
| 21.053995
| 20.773947
| 20.44606
| 20.151686
| 19.180634
| 21.003427
| 20.976526
| 21.081735
| 21.158331
| 20.814923
| 20.423834
| 19.764974
| 21.534777
| 21.455745
| 21.263257
| 20.660787
| 21.055313
| 21.635435
| 21.911108
| 20.959948
| 0.002487
| -0.013839
| 19.135641
| 22.607044
| 21.592547
| 20.800788
| 21.273929
| 20.939187
| 19.187332
| 50.746303
| 20.020973
| 21.580603
| 78.089754
| 72.05898
| -2.642654
| -21.910246
| 309,931,100
| -0.022558
| 21
| 18.236662
| 21.145568
| 0.634233
| 22.414033
| 19.877103
| 0.612083
| 21.067482
| 22.291649
| 19.843316
| 22.316597
| 20.020973
| 21.168785
| 21.203836
| 20.923454
| 20.721929
| 21.405361
| 21.685742
| 21.77483
| 21.439669
| 21.168785
| 20.897901
| 20.512237
| 20.020973
| 22.316597
| 0
| 0.087493
| 7,787,700
| 0
|
AMAT
| 2015-01-27T00:00:00
| 20.651833
| 21.019833
| 20.50288
| 20.905929
| 13,424,700
| 20.821816
| 21.074597
| 21.280239
| 20.996841
| 20.140587
| 19.872874
| 19.125115
| 20.977523
| 20.980059
| 20.989572
| 21.029017
| 21.023059
| 20.769158
| 20.451475
| 20.16159
| 19.195272
| 20.971087
| 20.929504
| 21.029513
| 21.145612
| 20.82915
| 20.439393
| 19.780373
| 21.276723
| 21.322998
| 21.264675
| 20.75383
| 21.011283
| 21.587226
| 21.895175
| 20.984895
| -0.029538
| -0.016979
| 18.336893
| 20.536489
| 24.085336
| 20.800788
| 21.273929
| 20.939187
| 19.187332
| 53.124991
| 20.020973
| 21.580603
| 40.449316
| 60.000904
| -45.831414
| -59.550684
| 296,506,400
| -0.030891
| 20
| 18.245611
| 21.074597
| 0.603886
| 22.282369
| 19.866825
| 0.597689
| 21.027897
| 22.223275
| 19.832519
| 22.255262
| 20.020973
| 21.138118
| 21.13082
| 20.970185
| 20.701486
| 21.399519
| 21.560154
| 21.72797
| 21.401764
| 21.138118
| 20.874472
| 20.499111
| 20.020973
| 22.255262
| 1
| 0.020399
| 0
| 13,424,700
|
AMAT
| 2015-01-28T00:00:00
| 20.485359
| 21.203838
| 20.459075
| 20.835837
| 10,843,000
| 20.826196
| 20.990044
| 21.227317
| 21.011922
| 20.170994
| 19.881113
| 19.14494
| 20.879091
| 20.890113
| 20.912001
| 20.979593
| 20.981698
| 20.758029
| 20.452367
| 20.168001
| 19.208109
| 20.909913
| 20.873386
| 20.968369
| 21.125554
| 20.838223
| 20.451521
| 19.793907
| 20.879775
| 21.021544
| 21.130062
| 20.788712
| 20.953679
| 21.530988
| 21.873713
| 21.008066
| -0.067572
| -0.027098
| 17.191389
| 20.914916
| 21.899582
| 20.813935
| 21.273929
| 20.939187
| 19.187332
| 49.115872
| 20.020973
| 21.580603
| 29.775411
| 49.43816
| -39.34023
| -70.224589
| 285,663,400
| -0.079222
| 19
| 18.252294
| 20.990044
| 0.558151
| 22.106347
| 19.873742
| 0.622723
| 20.976227
| 22.221672
| 19.730781
| 22.21146
| 20.020973
| 21.116217
| 20.724849
| 20.429864
| 20.207895
| 20.946817
| 21.241802
| 21.694505
| 21.374694
| 21.116217
| 20.857739
| 20.489737
| 20.020973
| 22.21146
| 1
| -0.037069
| 0
| 10,843,000
|
AMAT
| 2015-01-29T00:00:00
| 20.695646
| 20.783264
| 20.204978
| 20.476598
| 8,518,900
| 20.878769
| 20.919949
| 21.164932
| 21.02772
| 20.216302
| 19.889535
| 19.166249
| 20.842402
| 20.854756
| 20.878715
| 20.95378
| 20.959694
| 20.755583
| 20.458769
| 20.178449
| 19.222911
| 20.886176
| 20.845348
| 20.927471
| 21.113151
| 20.852029
| 20.467651
| 19.809337
| 20.5955
| 20.738897
| 20.963488
| 20.800473
| 20.890761
| 21.471217
| 21.84908
| 21.030347
| -0.079826
| -0.037643
| 16.631928
| 19.439725
| 23.45413
| 20.813935
| 21.273929
| 20.917281
| 19.187332
| 43.449923
| 20.020973
| 21.580603
| 43.258554
| 37.82776
| -50.854758
| -56.741446
| 294,182,300
| -0.065937
| 20
| 18.258009
| 20.919949
| 0.496353
| 21.912656
| 19.927242
| 0.610832
| 20.949505
| 22.17117
| 19.72784
| 22.21146
| 20.020973
| 21.116217
| 20.71609
| 20.228343
| 19.971327
| 20.973106
| 21.460854
| 21.694505
| 21.374694
| 21.116217
| 20.857739
| 20.489737
| 20.020973
| 22.21146
| 0
| 0.013981
| 8,518,900
| 0
|
AMAT
| 2015-01-30T00:00:00
| 20.012213
| 20.78326
| 19.968404
| 20.494117
| 13,074,500
| 20.835835
| 20.828825
| 21.07521
| 21.035781
| 20.263081
| 19.891908
| 19.184832
| 20.676364
| 20.701566
| 20.745407
| 20.868183
| 20.886811
| 20.726431
| 20.447017
| 20.175157
| 19.230764
| 20.728621
| 20.758897
| 20.8388
| 21.073327
| 20.846659
| 20.47008
| 19.817755
| 20.274813
| 20.412095
| 20.684526
| 20.749894
| 20.805044
| 21.396248
| 21.813555
| 21.049212
| -0.143035
| -0.058722
| 16.549776
| 17.560214
| 23.993477
| 20.774503
| 21.247644
| 21.035568
| 19.283713
| 36.891424
| 19.968404
| 21.580603
| 2.717339
| 25.250435
| -79.231423
| -97.282661
| 281,107,800
| -0.090029
| 19
| 18.264283
| 20.828825
| 0.486779
| 21.802383
| 19.855268
| 0.641499
| 20.860239
| 22.143237
| 19.577241
| 22.044984
| 19.968404
| 21.006694
| 20.561296
| 20.339328
| 19.98301
| 20.917614
| 21.139582
| 21.554911
| 21.251731
| 21.006694
| 20.761658
| 20.412792
| 19.968404
| 22.044984
| 1
| -0.042441
| 0
| 13,074,500
|
AMAT
| 2015-02-02T00:00:00
| 20.029736
| 20.152402
| 19.530307
| 20.082307
| 14,152,300
| 20.782386
| 20.736825
| 20.991446
| 21.038935
| 20.305208
| 19.896289
| 19.203243
| 20.547038
| 20.579415
| 20.635304
| 20.791961
| 20.820882
| 20.699109
| 20.436036
| 20.172278
| 19.238714
| 20.582057
| 20.682793
| 20.758379
| 21.033874
| 20.840518
| 20.472809
| 19.826162
| 20.028147
| 20.126924
| 20.37792
| 20.657772
| 20.705073
| 21.3092
| 21.767989
| 21.065132
| -0.189531
| -0.084883
| 17.19022
| 16.267132
| 27.412398
| 20.555455
| 20.927833
| 21.184327
| 19.388856
| 41.631828
| 19.530307
| 21.580603
| 24.358866
| 23.44492
| -106.452929
| -75.641134
| 295,260,100
| -0.064578
| 20
| 18.271091
| 20.736825
| 0.452354
| 21.641534
| 19.832116
| 0.63837
| 20.781143
| 22.057883
| 19.504404
| 21.817167
| 19.530307
| 20.673737
| 20.254626
| 19.725991
| 19.439769
| 20.540848
| 21.069482
| 21.277468
| 20.943586
| 20.673737
| 20.403887
| 20.019695
| 19.530307
| 21.817167
| 0
| 0.009531
| 0
| 14,152,300
|
AMAT
| 2015-02-03T00:00:00
| 20.54669
| 20.564213
| 20.003451
| 20.038499
| 11,810,800
| 20.766615
| 20.70572
| 20.930463
| 21.054006
| 20.353182
| 19.906623
| 19.223937
| 20.546969
| 20.573465
| 20.621671
| 20.769663
| 20.79979
| 20.693132
| 20.438948
| 20.179692
| 19.251729
| 20.539204
| 20.664685
| 20.724167
| 21.014571
| 20.846873
| 20.485688
| 19.839529
| 20.019384
| 20.05835
| 20.204454
| 20.580974
| 20.613847
| 21.222573
| 21.718734
| 21.080383
| -0.18256
| -0.104419
| 16.823028
| 20.081213
| 25.583606
| 20.555455
| 20.923452
| 21.22355
| 19.388856
| 51.190421
| 19.530307
| 21.580603
| 49.572515
| 25.549573
| -41.229094
| -50.427485
| 307,070,900
| 0.013307
| 21
| 18.278392
| 20.70572
| 0.442367
| 21.590453
| 19.820987
| 0.611458
| 20.758814
| 21.98173
| 19.535898
| 21.580603
| 19.530307
| 20.555455
| 19.904148
| 19.655894
| 19.282053
| 20.277989
| 20.526243
| 21.096733
| 20.79739
| 20.555455
| 20.31352
| 19.96907
| 19.530307
| 21.580603
| 0
| 0.053919
| 11,810,800
| 0
|
AMAT
| 2015-02-04T00:00:00
| 20.695646
| 20.89717
| 20.537932
| 20.555454
| 14,635,900
| 20.705283
| 20.72193
| 20.871233
| 21.071355
| 20.398024
| 19.913563
| 19.244727
| 20.576704
| 20.59568
| 20.633052
| 20.762934
| 20.791779
| 20.693231
| 20.445703
| 20.189909
| 19.266096
| 20.5263
| 20.663726
| 20.706104
| 21.000517
| 20.855885
| 20.501312
| 19.854173
| 20.221169
| 20.190355
| 20.191687
| 20.528559
| 20.538468
| 21.141488
| 21.667637
| 21.095529
| -0.163136
| -0.116162
| 15.798267
| 23.275828
| 24.457898
| 20.507262
| 20.892785
| 21.227931
| 19.388856
| 56.122479
| 19.530307
| 21.580603
| 56.837627
| 43.589669
| 0.391879
| -43.162373
| 321,706,800
| 0.074789
| 22
| 18.287964
| 20.72193
| 0.435358
| 21.592645
| 19.851215
| 0.607077
| 20.752798
| 21.966951
| 19.538645
| 21.580603
| 19.530307
| 20.555455
| 20.371451
| 20.17869
| 19.810689
| 20.739452
| 20.932213
| 21.096733
| 20.79739
| 20.555455
| 20.31352
| 19.96907
| 19.530307
| 21.580603
| 0
| 0.091601
| 14,635,900
| 0
|
AMAT
| 2015-02-05T00:00:00
| 20.993547
| 21.072405
| 20.476596
| 20.704404
| 13,207,000
| 20.647453
| 20.743396
| 20.827073
| 21.090631
| 20.446722
| 19.928977
| 19.266057
| 20.660073
| 20.668019
| 20.688513
| 20.783899
| 20.8073
| 20.705008
| 20.46012
| 20.205822
| 19.283285
| 20.578712
| 20.689594
| 20.715513
| 20.997466
| 20.871556
| 20.522698
| 19.871574
| 20.592577
| 20.469798
| 20.336585
| 20.517215
| 20.48975
| 21.071789
| 21.618571
| 21.111618
| -0.122295
| -0.117389
| 14.831015
| 23.722883
| 22.675787
| 20.410881
| 20.870884
| 21.227931
| 19.388856
| 56.389379
| 19.530307
| 21.580603
| 71.367294
| 59.259145
| 17.884244
| -28.632706
| 334,913,800
| 0.07146
| 23
| 18.297597
| 20.743396
| 0.43775
| 21.618896
| 19.867896
| 0.605824
| 20.775727
| 21.987375
| 19.564078
| 21.580603
| 19.530307
| 20.555455
| 20.710249
| 20.523329
| 20.351011
| 20.882567
| 21.069488
| 21.096733
| 20.79739
| 20.555455
| 20.31352
| 19.96907
| 19.530307
| 21.580603
| 0
| 0.123361
| 13,207,000
| 0
|
AMAT
| 2015-02-06T00:00:00
| 21.238884
| 21.615647
| 20.967265
| 21.081169
| 16,898,700
| 20.658844
| 20.744273
| 20.80324
| 21.108155
| 20.496482
| 19.949025
| 19.289088
| 20.775835
| 20.771813
| 20.773185
| 20.825261
| 20.840499
| 20.725944
| 20.480614
| 20.226279
| 19.302744
| 20.686245
| 20.736783
| 20.747191
| 21.00328
| 20.892403
| 20.548637
| 19.891205
| 21.00111
| 20.832577
| 20.584054
| 20.558826
| 20.472556
| 21.017815
| 21.574793
| 21.12944
| -0.069331
| -0.107777
| 14.86559
| 28.448216
| 20.891768
| 20.572977
| 20.870884
| 21.392216
| 19.572043
| 57.593618
| 19.530307
| 21.615647
| 81.932794
| 70.045905
| 77.941756
| -18.067206
| 351,812,500
| 0.019944
| 24
| 18.310936
| 20.744273
| 0.438774
| 21.62182
| 19.866725
| 0.612709
| 20.819837
| 22.045254
| 19.59442
| 21.615647
| 19.530307
| 20.572977
| 20.847516
| 20.622627
| 20.251707
| 21.218436
| 21.443325
| 21.123506
| 20.819047
| 20.572977
| 20.326907
| 19.976569
| 19.530307
| 21.615647
| 0
| 0.149899
| 16,898,700
| 0
|
AMAT
| 2015-02-09T00:00:00
| 20.599266
| 21.072409
| 20.57298
| 21.0286
| 11,718,200
| 20.594882
| 20.712292
| 20.752421
| 21.113061
| 20.529455
| 19.959886
| 19.308403
| 20.740521
| 20.740441
| 20.746428
| 20.804716
| 20.821942
| 20.720977
| 20.483736
| 20.233665
| 19.315644
| 20.675412
| 20.722973
| 20.731501
| 20.983323
| 20.895108
| 20.561513
| 19.904241
| 21.10606
| 21.000002
| 20.739669
| 20.586964
| 20.463938
| 20.966308
| 21.529404
| 21.146228
| -0.07807
| -0.101836
| 14.118897
| 26.170908
| 23.959221
| 20.572977
| 20.787646
| 21.624408
| 19.833727
| 48.936276
| 19.530307
| 21.615647
| 51.260675
| 68.186921
| 5.07655
| -48.739325
| 340,094,300
| -0.034569
| 23
| 18.318109
| 20.712292
| 0.423883
| 21.560057
| 19.864526
| 0.631484
| 20.79883
| 22.061798
| 19.535862
| 21.615647
| 19.530307
| 20.572977
| 21.273932
| 20.932217
| 20.62555
| 21.580599
| 21.922313
| 21.123506
| 20.819047
| 20.572977
| 20.326907
| 19.976569
| 19.530307
| 21.615647
| 1
| 0.07184
| 0
| 11,718,200
|
AMAT
| 2015-02-10T00:00:00
| 21.27393
| 21.300214
| 20.572975
| 20.765739
| 11,140,100
| 20.657092
| 20.739454
| 20.756627
| 21.120246
| 20.574797
| 19.976795
| 19.334332
| 20.847203
| 20.837439
| 20.827582
| 20.847372
| 20.85671
| 20.742661
| 20.504531
| 20.254264
| 19.33513
| 20.798876
| 20.776462
| 20.771617
| 20.989632
| 20.914699
| 20.587534
| 19.923799
| 21.190369
| 21.14145
| 20.93974
| 20.653707
| 20.483161
| 20.928309
| 21.490445
| 21.164679
| -0.030207
| -0.08751
| 13.804902
| 26.614383
| 21.897582
| 20.572977
| 20.673737
| 21.701074
| 19.833727
| 49.65041
| 19.530307
| 21.615647
| 83.613365
| 72.268945
| 50.197846
| -16.386635
| 351,234,400
| 0.030682
| 24
| 18.326892
| 20.739454
| 0.442136
| 21.623725
| 19.855182
| 0.628981
| 20.844078
| 22.102039
| 19.586117
| 21.615647
| 19.530307
| 20.572977
| 20.748218
| 20.424028
| 20.248789
| 20.923457
| 21.247647
| 21.123506
| 20.819047
| 20.572977
| 20.326907
| 19.976569
| 19.530307
| 21.615647
| 0
| 0.10474
| 11,140,100
| 0
|
AMAT
| 2015-02-11T00:00:00
| 21.256403
| 21.33526
| 21.019831
| 21.265165
| 14,902,200
| 20.734196
| 20.780196
| 20.792025
| 21.123926
| 20.615136
| 19.99222
| 19.359956
| 20.929043
| 20.913614
| 20.893555
| 20.884557
| 20.887456
| 20.762808
| 20.524317
| 20.274109
| 19.354247
| 20.907841
| 20.825696
| 20.810061
| 20.994971
| 20.932636
| 20.612873
| 19.942924
| 21.247126
| 21.237069
| 21.128803
| 20.745697
| 20.522082
| 20.901687
| 21.457186
| 21.184706
| 0.006239
| -0.06876
| 13.572153
| 26.015318
| 21.051461
| 20.572977
| 20.572977
| 21.617836
| 20.025631
| 46.691076
| 19.530307
| 21.615647
| 82.772897
| 72.548979
| 72.805627
| -17.227103
| 336,332,200
| 0.097214
| 23
| 18.33849
| 20.780196
| 0.450701
| 21.681598
| 19.878795
| 0.597688
| 20.883347
| 22.078723
| 19.687971
| 21.615647
| 19.530307
| 20.572977
| 21.04904
| 20.797865
| 20.321801
| 21.525104
| 21.776279
| 21.123506
| 20.819047
| 20.572977
| 20.326907
| 19.976569
| 19.530307
| 21.615647
| 1
| 0.032346
| 0
| 14,902,200
|
AMAT
| 2015-02-12T00:00:00
| 21.15126
| 21.300213
| 20.660594
| 20.721927
| 19,818,300
| 20.779757
| 20.829263
| 20.815507
| 21.130936
| 20.653027
| 20.007031
| 19.383327
| 20.973486
| 20.956822
| 20.933202
| 20.908803
| 20.907749
| 20.778041
| 20.540816
| 20.291478
| 19.372128
| 20.983671
| 20.861035
| 20.837694
| 20.996043
| 20.946745
| 20.635824
| 19.960748
| 21.281587
| 21.285364
| 21.263193
| 20.847058
| 20.56947
| 20.881719
| 21.427826
| 21.205965
| 0.026334
| -0.049741
| 12.633696
| 23.990959
| 23.78373
| 20.572977
| 20.572977
| 21.416312
| 20.1652
| 50.29698
| 19.530307
| 21.615647
| 77.730908
| 81.37239
| 44.851694
| -22.269092
| 316,513,900
| 0.157946
| 22
| 18.353223
| 20.829263
| 0.433869
| 21.697
| 19.961526
| 0.602694
| 20.908862
| 22.114251
| 19.703474
| 21.615647
| 19.530307
| 20.572977
| 21.203831
| 21.072402
| 20.888402
| 21.387832
| 21.519261
| 21.123506
| 20.819047
| 20.572977
| 20.326907
| 19.976569
| 19.530307
| 21.615647
| 1
| -0.029713
| 19,818,300
| 0
|
AMAT
| 2015-02-13T00:00:00
| 21.221655
| 21.582388
| 21.063284
| 21.177662
| 12,979,000
| 20.900702
| 20.868268
| 20.815519
| 21.137075
| 20.691275
| 20.027866
| 19.407094
| 21.02312
| 21.004974
| 20.977579
| 20.937244
| 20.931895
| 20.795438
| 20.558732
| 20.309897
| 19.390531
| 21.064016
| 20.898406
| 20.868937
| 20.999601
| 20.961709
| 20.659876
| 19.979039
| 21.306079
| 21.291418
| 21.329816
| 20.956515
| 20.622819
| 20.867527
| 21.402703
| 21.228707
| 0.047394
| -0.030314
| 12.273078
| 25.924723
| 22.269193
| 20.809549
| 20.572977
| 21.328695
| 20.24807
| 49.803378
| 19.530307
| 21.615647
| 81.106594
| 80.5368
| 89.072144
| -18.893406
| 329,492,900
| 0.209648
| 23
| 18.363028
| 20.868268
| 0.432241
| 21.732751
| 20.003785
| 0.609107
| 20.938652
| 22.156865
| 19.720439
| 21.615647
| 19.530307
| 20.572977
| 21.037356
| 20.774498
| 20.397736
| 21.414118
| 21.676975
| 21.123506
| 20.819047
| 20.572977
| 20.326907
| 19.976569
| 19.530307
| 21.615647
| 0
| 0.017375
| 12,979,000
| 0
|
AMAT
| 2015-02-17T00:00:00
| 21.230457
| 21.397627
| 21.019297
| 21.107281
| 12,948,700
| 21.020774
| 20.90158
| 20.815182
| 21.130773
| 20.727198
| 20.051494
| 19.431681
| 21.064588
| 21.045971
| 21.016484
| 20.963899
| 20.954862
| 20.812497
| 20.576409
| 20.328126
| 19.408839
| 21.123972
| 20.9329
| 20.900855
| 21.003263
| 20.975898
| 20.683689
| 19.997182
| 21.295374
| 21.300257
| 21.351949
| 21.068134
| 20.679548
| 20.858065
| 21.380713
| 21.252923
| 0.064056
| -0.01144
| 11.846663
| 24.690669
| 21.762595
| 21.046121
| 20.572977
| 21.326505
| 20.335296
| 57.607452
| 19.530307
| 21.615647
| 81.528703
| 80.122069
| 73.929351
| -18.471297
| 342,441,600
| 0.16238
| 24
| 18.372774
| 20.90158
| 0.433247
| 21.768075
| 20.035085
| 0.583558
| 20.966443
| 22.13356
| 19.799326
| 21.615647
| 19.530307
| 20.572977
| 21.289109
| 20.99583
| 20.770005
| 21.514934
| 21.808212
| 21.123506
| 20.819047
| 20.572977
| 20.326907
| 19.976569
| 19.530307
| 21.615647
| 0
| 0.057549
| 12,948,700
| 0
|
AMAT
| 2015-02-19T00:00:00
| 21.934313
| 22.339037
| 21.124864
| 21.124864
| 29,232,400
| 21.210377
| 20.95783
| 20.893827
| 21.127162
| 20.804355
| 20.103691
| 19.48351
| 21.260847
| 21.231004
| 21.182105
| 21.071966
| 21.047898
| 20.871243
| 20.628226
| 20.376934
| 19.451653
| 21.311441
| 21.057683
| 21.015399
| 21.037785
| 21.019347
| 20.74339
| 20.03948
| 21.465756
| 21.436353
| 21.472172
| 21.301441
| 20.816812
| 20.862983
| 21.349545
| 21.307441
| 0.139687
| 0.032499
| 12.697154
| 32.401142
| 17.871778
| 21.456006
| 20.934672
| 21.300221
| 20.40072
| 64.806247
| 19.530307
| 22.339037
| 85.590505
| 82.460558
| 176.324626
| -14.409495
| 360,244,300
| 0.149742
| 24
| 18.408218
| 20.95783
| 0.484293
| 21.926416
| 19.989243
| 0.597149
| 21.079095
| 22.273393
| 19.884798
| 22.339037
| 19.530307
| 20.934672
| 21.186455
| 21.045681
| 20.88731
| 21.344826
| 21.485599
| 21.676176
| 21.266102
| 20.934672
| 20.603242
| 20.131375
| 19.530307
| 22.339037
| 0
| 0.035274
| 29,232,400
| 0
|
AMAT
| 2015-02-20T00:00:00
| 22.110281
| 22.497409
| 21.819935
| 21.925516
| 23,555,700
| 21.32205
| 20.984752
| 20.971441
| 21.14459
| 20.842239
| 20.135157
| 19.512583
| 21.430734
| 21.390872
| 21.324902
| 21.166358
| 21.12962
| 20.919833
| 20.667227
| 20.411257
| 19.478107
| 21.47506
| 21.16744
| 21.108972
| 21.076339
| 21.053713
| 20.783125
| 20.065617
| 21.799131
| 21.709408
| 21.674495
| 21.466722
| 20.914955
| 20.891723
| 21.348364
| 21.340647
| 0.203382
| 0.066676
| 14.052967
| 31.675602
| 16.434898
| 21.535192
| 21.013858
| 21.300221
| 20.40072
| 78.541626
| 19.530307
| 22.497409
| 86.952647
| 84.26854
| 203.302706
| -13.047353
| 383,800,000
| 0.089223
| 25
| 18.430728
| 20.984752
| 0.532763
| 22.050278
| 19.919225
| 0.587336
| 21.177304
| 22.351975
| 20.002632
| 22.497409
| 19.530307
| 21.013858
| 21.799404
| 21.259772
| 20.585231
| 22.473945
| 23.013577
| 21.797173
| 21.363976
| 21.013858
| 20.66374
| 20.165267
| 19.530307
| 22.497409
| 0
| 0.07243
| 23,555,700
| 0
|
AMAT
| 2015-02-23T00:00:00
| 21.916718
| 22.215862
| 21.775944
| 22.039894
| 14,203,100
| 21.389833
| 21.024339
| 21.030447
| 21.154992
| 20.876146
| 20.1646
| 19.540127
| 21.52793
| 21.486481
| 21.41595
| 21.234573
| 21.190166
| 20.958926
| 20.700109
| 20.441068
| 19.502372
| 21.583181
| 21.256199
| 21.181686
| 21.106619
| 21.081989
| 20.818403
| 20.089539
| 22.061869
| 21.95013
| 21.861288
| 21.628887
| 21.020885
| 20.931487
| 21.353647
| 21.376469
| 0.235528
| 0.100446
| 15.203291
| 29.989494
| 16.092359
| 21.535192
| 21.013858
| 21.153454
| 20.40072
| 74.496754
| 20.003451
| 22.497409
| 76.716062
| 83.086405
| 148.204114
| -23.283938
| 369,596,900
| 0.093723
| 24
| 18.443462
| 21.024339
| 0.571722
| 22.167782
| 19.880895
| 0.574323
| 21.247724
| 22.396371
| 20.099077
| 22.497409
| 19.530307
| 21.013858
| 22.142542
| 21.787674
| 21.465068
| 22.465149
| 22.820016
| 21.797173
| 21.363976
| 21.013858
| 20.66374
| 20.165267
| 19.530307
| 22.497409
| 1
| 0.003836
| 0
| 14,203,100
|
AMAT
| 2015-02-24T00:00:00
| 22.312645
| 22.339039
| 21.899121
| 21.987105
| 13,374,500
| 21.561171
| 21.078027
| 21.100384
| 21.184529
| 20.916845
| 20.199224
| 19.568225
| 21.684873
| 21.636692
| 21.553903
| 21.332579
| 21.27651
| 21.012013
| 20.742544
| 20.478129
| 19.530334
| 21.750965
| 21.378895
| 21.280316
| 21.152017
| 21.119792
| 20.860939
| 20.117126
| 22.292877
| 22.182428
| 22.065986
| 21.808113
| 21.142224
| 20.987678
| 21.368852
| 21.415881
| 0.289612
| 0.13828
| 16.439366
| 29.881629
| 15.219877
| 21.579002
| 21.013858
| 21.096499
| 20.732193
| 73.669356
| 20.476596
| 22.497409
| 90.856929
| 84.841879
| 153.512371
| -9.143071
| 382,971,400
| 0.112106
| 25
| 18.456726
| 21.078027
| 0.639346
| 22.356719
| 19.799334
| 0.565692
| 21.349145
| 22.480528
| 20.217762
| 22.497409
| 19.530307
| 21.013858
| 21.969508
| 21.723154
| 21.52959
| 22.163072
| 22.409426
| 21.797173
| 21.363976
| 21.013858
| 20.66374
| 20.165267
| 19.530307
| 22.497409
| 0
| 0.04517
| 13,374,500
| 0
|
AMAT
| 2015-02-25T00:00:00
| 22.083891
| 22.339043
| 21.916722
| 22.207067
| 11,742,700
| 21.642167
| 21.14963
| 21.155564
| 21.209315
| 20.948329
| 20.23723
| 19.595222
| 21.764677
| 21.718001
| 21.63544
| 21.40088
| 21.338617
| 21.054048
| 20.777843
| 20.509926
| 19.555743
| 21.846005
| 21.474691
| 21.355971
| 21.187286
| 21.150503
| 20.898259
| 20.142157
| 22.353385
| 22.306337
| 22.215881
| 21.97054
| 21.266527
| 21.053531
| 21.389406
| 21.457403
| 0.310438
| 0.172711
| 17.587155
| 28.295645
| 14.41205
| 21.579002
| 21.013858
| 20.973834
| 20.819424
| 68.217168
| 20.476596
| 22.497409
| 79.53703
| 82.370007
| 126.297533
| -20.46297
| 371,228,700
| 0.123928
| 24
| 18.46761
| 21.14963
| 0.668623
| 22.486876
| 19.812383
| 0.570197
| 21.419121
| 22.559516
| 20.278726
| 22.497409
| 19.530307
| 21.013858
| 22.183602
| 22.028164
| 21.743684
| 22.468082
| 22.62352
| 21.797173
| 21.363976
| 21.013858
| 20.66374
| 20.165267
| 19.530307
| 22.497409
| 1
| -0.019716
| 0
| 11,742,700
|
AMAT
| 2015-02-26T00:00:00
| 21.916718
| 22.039894
| 21.511994
| 22.039894
| 21,342,100
| 21.708199
| 21.221198
| 21.179874
| 21.233035
| 20.977817
| 20.277316
| 19.620692
| 21.795085
| 21.754131
| 21.678713
| 21.447775
| 21.383086
| 21.087878
| 20.807813
| 20.537784
| 19.579235
| 21.895923
| 21.547747
| 21.414521
| 21.215027
| 21.175987
| 20.931516
| 20.165257
| 22.267612
| 22.282346
| 22.28027
| 22.09481
| 21.385084
| 21.12359
| 21.412463
| 21.499896
| 0.30988
| 0.200145
| 17.576964
| 26.262784
| 18.46096
| 21.758353
| 21.013858
| 20.973834
| 20.819424
| 62.544651
| 20.572975
| 22.497409
| 69.825318
| 80.073092
| 79.32044
| -30.174682
| 349,886,600
| 0.190972
| 23
| 18.486318
| 21.221198
| 0.670382
| 22.561961
| 19.880434
| 0.56849
| 21.466511
| 22.60349
| 20.329532
| 22.497409
| 19.530307
| 21.013858
| 22.113218
| 21.887394
| 21.690897
| 22.309715
| 22.535539
| 21.797173
| 21.363976
| 21.013858
| 20.66374
| 20.165267
| 19.530307
| 22.497409
| 1
| -0.075095
| 0
| 21,342,100
|
AMAT
| 2015-02-27T00:00:00
| 22.039896
| 22.215864
| 21.767147
| 21.890324
| 13,294,300
| 21.797062
| 21.28841
| 21.198596
| 21.263951
| 21.010808
| 20.316801
| 19.648333
| 21.844047
| 21.806089
| 21.73428
| 21.501604
| 21.43361
| 21.125212
| 20.840236
| 20.567529
| 19.603719
| 21.956232
| 21.625719
| 21.480676
| 21.246669
| 21.203937
| 20.966419
| 20.189328
| 22.153395
| 22.196837
| 22.285572
| 22.190098
| 21.499682
| 21.198209
| 21.438472
| 21.543497
| 0.315739
| 0.223264
| 17.865524
| 27.004126
| 17.404419
| 21.758353
| 21.013858
| 21.008879
| 20.863038
| 61.258459
| 20.572975
| 22.497409
| 76.226082
| 75.196143
| 90.125488
| -23.773918
| 363,180,900
| 0.177935
| 24
| 18.498285
| 21.28841
| 0.6822
| 22.652809
| 19.924011
| 0.554228
| 21.521119
| 22.629575
| 20.412664
| 22.497409
| 19.530307
| 21.013858
| 21.822868
| 21.605843
| 21.294968
| 22.133743
| 22.350769
| 21.797173
| 21.363976
| 21.013858
| 20.66374
| 20.165267
| 19.530307
| 22.497409
| 0
| -0.022068
| 13,294,300
| 0
|
AMAT
| 2015-03-02T00:00:00
| 22.550201
| 22.559
| 21.943116
| 21.943116
| 17,091,100
| 21.929917
| 21.415309
| 21.255605
| 21.297012
| 21.048278
| 20.36261
| 19.679218
| 21.985278
| 21.941382
| 21.859806
| 21.596931
| 21.519501
| 21.181094
| 20.885235
| 20.606789
| 19.633038
| 22.093166
| 21.745889
| 21.584646
| 21.29711
| 21.244447
| 21.010644
| 20.218203
| 22.213615
| 22.241894
| 22.341761
| 22.29992
| 21.622965
| 21.283846
| 21.471679
| 21.589923
| 0.357438
| 0.250099
| 18.670668
| 29.24343
| 16.046931
| 21.793542
| 21.044653
| 21.037358
| 20.889204
| 78.455333
| 20.572975
| 22.559
| 99.556976
| 81.869459
| 114.675405
| -0.443024
| 380,272,000
| 0.266978
| 25
| 18.51575
| 21.415309
| 0.668222
| 22.751754
| 20.078865
| 0.550655
| 21.619127
| 22.720437
| 20.517817
| 22.559
| 19.530307
| 21.044653
| 22.007636
| 21.799408
| 21.558919
| 22.248124
| 22.456352
| 21.844228
| 21.402039
| 21.044653
| 20.687268
| 20.178447
| 19.530307
| 22.559
| 0
| 0.02338
| 17,091,100
| 0
|
AMAT
| 2015-03-03T00:00:00
| 21.547192
| 22.409431
| 21.511999
| 22.400632
| 18,989,700
| 21.961591
| 21.491182
| 21.267937
| 21.299323
| 21.07342
| 20.400396
| 19.70621
| 21.897661
| 21.869711
| 21.811712
| 21.592409
| 21.521631
| 21.195451
| 20.902655
| 20.625411
| 19.652084
| 22.02358
| 21.758449
| 21.607076
| 21.306921
| 21.257576
| 21.034101
| 20.23679
| 22.085356
| 22.116976
| 22.247195
| 22.335962
| 21.723612
| 21.358577
| 21.499748
| 21.634561
| 0.306024
| 0.261284
| 18.358402
| 25.616321
| 19.207053
| 21.841932
| 21.044653
| 21.037358
| 20.889204
| 53.637274
| 20.660594
| 22.559
| 46.702224
| 74.161761
| 44.243223
| -53.297776
| 361,282,300
| 0.179922
| 24
| 18.530199
| 21.491182
| 0.583381
| 22.657945
| 20.324419
| 0.572867
| 21.612276
| 22.758009
| 20.466543
| 22.559
| 20.003451
| 21.281225
| 22.350772
| 22.142545
| 21.734888
| 22.758429
| 22.966657
| 21.95589
| 21.58278
| 21.281225
| 20.97967
| 20.550338
| 20.003451
| 22.559
| 1
| -0.037879
| 0
| 18,989,700
|
AMAT
| 2015-03-04T00:00:00
| 21.353621
| 21.511991
| 21.08087
| 21.503193
| 12,448,600
| 21.976547
| 21.531529
| 21.296009
| 21.288124
| 21.096563
| 20.429442
| 19.725668
| 21.788853
| 21.775876
| 21.741236
| 21.570701
| 21.508707
| 21.201653
| 20.914523
| 20.639831
| 19.669015
| 21.91304
| 21.745348
| 21.613667
| 21.30905
| 21.26495
| 21.052977
| 20.253182
| 21.799799
| 21.86233
| 22.029998
| 22.30036
| 21.799678
| 21.419422
| 21.520489
| 21.676521
| 0.246812
| 0.258389
| 17.169393
| 24.166438
| 23.352781
| 21.819935
| 21.044653
| 21.037358
| 20.889204
| 51.236092
| 20.660594
| 22.559
| 36.505719
| 60.92164
| -23.173765
| -63.494281
| 348,833,700
| 0.154888
| 23
| 18.538994
| 21.531529
| 0.540986
| 22.6135
| 20.449557
| 0.583645
| 21.587642
| 22.754931
| 20.420353
| 22.559
| 20.476596
| 21.517798
| 21.822874
| 21.236317
| 20.925442
| 22.133749
| 22.720306
| 22.067553
| 21.763522
| 21.517798
| 21.272074
| 20.92223
| 20.476596
| 22.559
| 1
| -0.090066
| 0
| 12,448,600
|
AMAT
| 2015-03-05T00:00:00
| 21.274439
| 21.424011
| 21.177656
| 21.371221
| 10,047,400
| 21.91056
| 21.560468
| 21.327572
| 21.277445
| 21.117139
| 20.460139
| 19.745118
| 21.68597
| 21.684706
| 21.669421
| 21.543768
| 21.490687
| 21.204508
| 20.923994
| 20.652398
| 19.684989
| 21.785384
| 21.720864
| 21.612008
| 21.308514
| 21.269631
| 21.06971
| 20.268592
| 21.436622
| 21.552085
| 21.743944
| 22.204884
| 21.851422
| 21.466845
| 21.533276
| 21.715461
| 0.191292
| 0.24497
| 16.065312
| 23.412519
| 22.624245
| 21.819935
| 21.044653
| 21.037358
| 20.889204
| 51.576585
| 21.019297
| 22.559
| 16.570865
| 33.259602
| -28.981596
| -83.429135
| 338,786,300
| 0.155991
| 22
| 18.545854
| 21.560468
| 0.508418
| 22.577305
| 20.543632
| 0.555554
| 21.557813
| 22.668922
| 20.446705
| 22.559
| 20.476596
| 21.517798
| 21.315494
| 21.118997
| 20.884373
| 21.550118
| 21.746615
| 22.067553
| 21.763522
| 21.517798
| 21.272074
| 20.92223
| 20.476596
| 22.559
| 1
| -0.134235
| 0
| 10,047,400
|
AMAT
| 2015-03-06T00:00:00
| 21.036892
| 21.300842
| 20.808134
| 21.21286
| 18,044,100
| 21.803221
| 21.562636
| 21.341222
| 21.253077
| 21.132221
| 20.497532
| 19.764032
| 21.556154
| 21.566921
| 21.572109
| 21.497689
| 21.45578
| 21.197935
| 20.926965
| 20.660011
| 19.698441
| 21.626535
| 21.670999
| 21.589648
| 21.29908
| 21.267519
| 21.081131
| 20.281446
| 21.086645
| 21.243966
| 21.45135
| 22.047533
| 21.876242
| 21.49835
| 21.536645
| 21.7504
| 0.126664
| 0.221309
| 15.512294
| 21.938407
| 25.921843
| 21.683567
| 21.044653
| 21.043932
| 20.889204
| 47.732218
| 20.808134
| 22.559
| 13.065405
| 22.04733
| -57.464748
| -86.934595
| 320,742,200
| 0.1187
| 21
| 18.557023
| 21.562636
| 0.505961
| 22.574557
| 20.550714
| 0.553669
| 21.508202
| 22.615539
| 20.400864
| 22.559
| 20.572975
| 21.565988
| 21.292035
| 21.16006
| 21.045681
| 21.406415
| 21.53839
| 22.090298
| 21.800339
| 21.565988
| 21.331637
| 20.997985
| 20.572975
| 22.559
| 1
| -0.171329
| 0
| 18,044,100
|
AMAT
| 2015-03-09T00:00:00
| 21.195261
| 21.283245
| 20.940108
| 20.940108
| 9,924,300
| 21.731075
| 21.560454
| 21.388544
| 21.231877
| 21.153369
| 20.544447
| 19.783174
| 21.483976
| 21.499347
| 21.514132
| 21.470195
| 21.43574
| 21.19783
| 20.934026
| 20.67061
| 19.713335
| 21.515997
| 21.636011
| 21.57842
| 21.296813
| 21.269178
| 21.094947
| 20.295687
| 20.931764
| 21.027787
| 21.222399
| 21.861437
| 21.883316
| 21.519603
| 21.533996
| 21.781981
| 0.08722
| 0.194491
| 14.998777
| 20.949144
| 24.752956
| 21.683567
| 21.044653
| 21.043932
| 20.889204
| 49.5833
| 20.808134
| 22.559
| 22.110591
| 17.248954
| -46.704952
| -77.889409
| 330,666,500
| 0.145962
| 22
| 18.563512
| 21.560454
| 0.507521
| 22.575497
| 20.545411
| 0.551155
| 21.478398
| 22.580708
| 20.376088
| 22.559
| 20.572975
| 21.565988
| 21.048623
| 20.796403
| 20.555915
| 21.289111
| 21.541331
| 22.090298
| 21.800339
| 21.565988
| 21.331637
| 20.997985
| 20.572975
| 22.559
| 0
| -0.102188
| 9,924,300
| 0
|
AMAT
| 2015-03-10T00:00:00
| 20.684958
| 21.160068
| 20.658562
| 21.063287
| 11,622,000
| 21.568307
| 21.564739
| 21.414753
| 21.203099
| 21.164208
| 20.582595
| 19.800242
| 21.324172
| 21.351276
| 21.386567
| 21.39881
| 21.377987
| 21.177717
| 20.927471
| 20.670895
| 19.723002
| 21.325793
| 21.55263
| 21.524298
| 21.275365
| 21.256852
| 21.097729
| 20.30466
| 20.771279
| 20.828414
| 20.967228
| 21.637892
| 21.859905
| 21.52347
| 21.521154
| 21.808117
| 0.014614
| 0.158516
| 15.047068
| 19.470286
| 26.708786
| 21.608781
| 21.044653
| 21.011074
| 20.889204
| 44.486064
| 20.658562
| 22.559
| 1.388927
| 12.188308
| -78.412864
| -98.611073
| 319,044,500
| 0.146287
| 21
| 18.569606
| 21.564739
| 0.499275
| 22.563288
| 20.56619
| 0.568123
| 21.402832
| 22.539079
| 20.266586
| 22.559
| 20.572975
| 21.565988
| 21.139538
| 20.995831
| 20.7964
| 21.338968
| 21.482675
| 22.090298
| 21.800339
| 21.565988
| 21.331637
| 20.997985
| 20.572975
| 22.559
| 1
| -0.142561
| 0
| 11,622,000
|
AMAT
| 2015-03-11T00:00:00
| 20.640947
| 20.966487
| 20.623352
| 20.799318
| 16,238,700
| 21.424012
| 21.53309
| 21.418523
| 21.174493
| 21.175512
| 20.619517
| 19.816438
| 21.187527
| 21.222125
| 21.271856
| 21.329913
| 21.321292
| 21.156667
| 20.919931
| 20.670302
| 19.732136
| 21.157183
| 21.46465
| 21.464774
| 21.25332
| 21.243082
| 21.098885
| 20.313025
| 20.62506
| 20.666264
| 20.726452
| 21.398377
| 21.810153
| 21.511887
| 21.499905
| 21.828754
| -0.045948
| 0.117623
| 15.156267
| 18.567801
| 25.94641
| 21.591176
| 21.281225
| 20.741644
| 20.976436
| 33.916816
| 20.623352
| 22.559
| 0.909021
| 8.13618
| -83.631743
| -99.090979
| 302,805,800
| 0.064385
| 20
| 18.577886
| 21.53309
| 0.537294
| 22.607678
| 20.458502
| 0.505906
| 21.330272
| 22.342084
| 20.318459
| 22.559
| 20.623352
| 21.591176
| 20.834529
| 20.50899
| 20.333023
| 21.010497
| 21.336036
| 22.102187
| 21.819582
| 21.591176
| 21.362769
| 21.037581
| 20.623352
| 22.559
| 1
| -0.176367
| 0
| 16,238,700
|
AMAT
| 2015-03-12T00:00:00
| 20.913706
| 20.922504
| 20.438593
| 20.535376
| 14,311,000
| 21.323711
| 21.515955
| 21.427245
| 21.149239
| 21.189985
| 20.65533
| 19.831654
| 21.132763
| 21.166049
| 21.216756
| 21.292076
| 21.289939
| 21.147139
| 20.919767
| 20.675121
| 19.743893
| 21.0644
| 21.405661
| 21.425942
| 21.243093
| 21.236192
| 21.10471
| 20.323943
| 20.591817
| 20.612662
| 20.600292
| 21.181402
| 21.750539
| 21.492967
| 21.475124
| 21.845323
| -0.071115
| 0.079875
| 15.596974
| 17.346654
| 26.750992
| 21.498797
| 21.498797
| 20.739453
| 21.028596
| 35.470179
| 20.438593
| 22.559
| 22.406663
| 8.23487
| -77.867235
| -77.593337
| 317,116,800
| 0.084785
| 21
| 18.586086
| 21.515955
| 0.55185
| 22.619655
| 20.412256
| 0.49208
| 21.290599
| 22.274759
| 20.306438
| 22.559
| 20.438593
| 21.498797
| 20.743596
| 20.520704
| 20.40046
| 20.863839
| 21.086731
| 22.058584
| 21.749005
| 21.498797
| 21.248589
| 20.89236
| 20.438593
| 22.559
| 0
| -0.104389
| 14,311,000
| 0
|
AMAT
| 2015-03-13T00:00:00
| 21.327232
| 21.397619
| 21.054484
| 21.098475
| 14,834,900
| 21.252445
| 21.524754
| 21.440593
| 21.133833
| 21.207285
| 20.69519
| 19.849111
| 21.171657
| 21.195355
| 21.233753
| 21.295272
| 21.292808
| 21.154202
| 20.93049
| 20.688035
| 19.759648
| 21.06504
| 21.387688
| 21.418249
| 21.250073
| 21.239804
| 21.118015
| 20.338825
| 20.782479
| 20.751923
| 20.654177
| 21.029786
| 21.695993
| 21.477701
| 21.452592
| 21.859791
| -0.057034
| 0.052494
| 14.825764
| 22.693227
| 24.981636
| 21.424012
| 21.498797
| 20.700023
| 21.028596
| 43.204964
| 20.438593
| 22.559
| 41.908892
| 21.741525
| -26.621751
| -58.091108
| 331,951,700
| 0.08018
| 22
| 18.596025
| 21.524754
| 0.547112
| 22.618977
| 20.430531
| 0.495223
| 21.294088
| 22.284533
| 20.303642
| 22.559
| 20.438593
| 21.498797
| 20.758268
| 20.594031
| 20.274357
| 21.077942
| 21.242179
| 22.058584
| 21.749005
| 21.498797
| 21.248589
| 20.89236
| 20.438593
| 22.559
| 0
| -0.042326
| 14,834,900
| 0
|
AMAT
| 2015-03-16T00:00:00
| 21.617577
| 21.635174
| 21.274441
| 21.415215
| 12,944,500
| 21.159182
| 21.54455
| 21.45574
| 21.12949
| 21.224017
| 20.736296
| 19.869148
| 21.260841
| 21.272123
| 21.292802
| 21.324573
| 21.31779
| 21.172373
| 20.948571
| 20.706441
| 19.778135
| 21.131427
| 21.396528
| 21.431863
| 21.269043
| 21.250601
| 21.136281
| 20.356421
| 21.159701
| 21.046028
| 20.858599
| 20.959138
| 21.655363
| 21.471528
| 21.436269
| 21.87345
| -0.022191
| 0.037557
| 13.935439
| 24.869392
| 23.722044
| 21.036884
| 21.498797
| 20.640882
| 21.028596
| 41.788008
| 20.438593
| 22.559
| 55.60175
| 39.972435
| -1.807947
| -44.39825
| 344,896,200
| 0.134611
| 23
| 18.605554
| 21.54455
| 0.542712
| 22.629975
| 20.459125
| 0.489567
| 21.324896
| 22.30403
| 20.345763
| 22.559
| 20.438593
| 21.498797
| 21.259778
| 21.121938
| 20.916643
| 21.465073
| 21.602914
| 22.058584
| 21.749005
| 21.498797
| 21.248589
| 20.89236
| 20.438593
| 22.559
| 0
| 0.010949
| 12,944,500
| 0
|
AMAT
| 2015-03-17T00:00:00
| 21.300831
| 21.547186
| 21.248041
| 21.468
| 12,973,600
| 21.134546
| 21.548068
| 21.483803
| 21.118112
| 21.236642
| 20.768042
| 19.887993
| 21.268839
| 21.277342
| 21.294038
| 21.322414
| 21.316485
| 21.177411
| 20.957841
| 20.718211
| 19.793286
| 21.157182
| 21.373317
| 21.419947
| 21.275763
| 21.252622
| 21.147459
| 20.370667
| 21.430918
| 21.294807
| 21.054543
| 20.931466
| 21.618553
| 21.468346
| 21.423661
| 21.885225
| -0.019907
| 0.026064
| 13.049399
| 23.558942
| 22.848496
| 21.036884
| 21.498797
| 20.72193
| 21.028596
| 40.936856
| 20.438593
| 22.559
| 40.663776
| 46.058139
| -18.427109
| -59.336224
| 331,922,600
| 0.102419
| 22
| 18.614046
| 21.548068
| 0.540794
| 22.629656
| 20.466481
| 0.485796
| 21.322604
| 22.294197
| 20.351011
| 22.559
| 20.438593
| 21.498797
| 21.509064
| 21.382954
| 21.148331
| 21.743687
| 21.869797
| 22.058584
| 21.749005
| 21.498797
| 21.248589
| 20.89236
| 20.438593
| 22.559
| 1
| -0.043556
| 0
| 12,973,600
|
AMAT
| 2015-03-18T00:00:00
| 21.44161
| 21.468004
| 20.676152
| 21.177658
| 23,018,300
| 21.143345
| 21.559946
| 21.49051
| 21.123569
| 21.243667
| 20.803725
| 19.906108
| 21.303393
| 21.307209
| 21.316741
| 21.33325
| 21.32611
| 21.187772
| 20.970572
| 20.732536
| 19.809687
| 21.213011
| 21.363178
| 21.416701
| 21.288449
| 21.258016
| 21.160797
| 20.386126
| 21.572899
| 21.473655
| 21.231173
| 20.946002
| 21.588237
| 21.470964
| 21.416436
| 21.895925
| -0.00666
| 0.019519
| 13.16196
| 21.004793
| 28.201304
| 21.036884
| 21.498797
| 20.680311
| 21.028596
| 44.467302
| 20.438593
| 22.559
| 47.303045
| 47.85619
| -36.997196
| -52.696955
| 354,940,900
| 0.159681
| 23
| 18.629766
| 21.559946
| 0.535422
| 22.630791
| 20.489102
| 0.501507
| 21.333938
| 22.336953
| 20.330923
| 22.559
| 20.438593
| 21.498797
| 21.365353
| 21.183519
| 21.066208
| 21.482664
| 21.664497
| 22.058584
| 21.749005
| 21.498797
| 21.248589
| 20.89236
| 20.438593
| 22.559
| 0
| 0.010061
| 23,018,300
| 0
|
AMAT
| 2015-03-19T00:00:00
| 21.186457
| 21.44161
| 21.089674
| 21.44161
| 9,698,600
| 21.134547
| 21.522554
| 21.487712
| 21.139869
| 21.245188
| 20.83328
| 19.919041
| 21.280006
| 21.285254
| 21.296697
| 21.319905
| 21.315368
| 21.18772
| 20.976253
| 20.741525
| 19.823386
| 21.22085
| 21.327607
| 21.393313
| 21.290915
| 21.256511
| 21.168376
| 20.398866
| 21.508671
| 21.494149
| 21.333855
| 20.972454
| 21.556863
| 21.473992
| 21.41144
| 21.904684
| -0.01656
| 0.012303
| 13.26648
| 19.968596
| 26.810092
| 21.036884
| 21.498797
| 20.623357
| 21.028596
| 40.357938
| 20.438593
| 22.559
| 35.269803
| 41.078875
| -30.647282
| -64.730197
| 345,242,300
| 0.123013
| 22
| 18.635741
| 21.522554
| 0.534014
| 22.590581
| 20.454526
| 0.494595
| 21.319892
| 22.309081
| 20.330703
| 22.559
| 20.438593
| 21.498797
| 21.195256
| 20.922507
| 20.403403
| 21.714359
| 21.987108
| 22.058584
| 21.749005
| 21.498797
| 21.248589
| 20.89236
| 20.438593
| 22.559
| 1
| -0.044147
| 0
| 9,698,600
|
AMAT
| 2015-03-20T00:00:00
| 21.221655
| 21.388823
| 21.204058
| 21.327234
| 17,346,600
| 21.153023
| 21.478122
| 21.490528
| 21.153017
| 21.2508
| 20.862402
| 19.931541
| 21.268336
| 21.273691
| 21.285152
| 21.310974
| 21.308159
| 21.189051
| 20.982711
| 20.751032
| 19.837299
| 21.236688
| 21.29895
| 21.372847
| 21.294122
| 21.255891
| 21.176067
| 20.411827
| 21.377643
| 21.424849
| 21.386675
| 21.004621
| 21.524366
| 21.478248
| 21.408645
| 21.911915
| -0.021319
| 0.005579
| 13.363534
| 19.376679
| 26.015376
| 21.036884
| 21.498797
| 20.572977
| 21.028596
| 33.185078
| 20.438593
| 22.409431
| 39.732422
| 40.768423
| -23.959173
| -60.267578
| 362,588,900
| 0.089235
| 23
| 18.646504
| 21.478122
| 0.519305
| 22.516732
| 20.439512
| 0.465058
| 21.310536
| 22.240651
| 20.380421
| 22.559
| 20.438593
| 21.498797
| 21.239247
| 21.036884
| 20.887311
| 21.38882
| 21.591183
| 22.058584
| 21.749005
| 21.498797
| 21.248589
| 20.89236
| 20.438593
| 22.559
| 0
| 0.009726
| 0
| 17,346,600
|
AMAT
| 2015-03-23T00:00:00
| 21.089674
| 21.520794
| 21.080875
| 21.239246
| 11,439,900
| 21.142465
| 21.43677
| 21.485249
| 21.150384
| 21.253133
| 20.889769
| 19.942427
| 21.232603
| 21.240233
| 21.255079
| 21.290855
| 21.291353
| 21.185154
| 20.985526
| 20.757738
| 19.849761
| 21.22517
| 21.261955
| 21.342012
| 21.291638
| 21.251651
| 21.180567
| 20.423351
| 21.221946
| 21.287159
| 21.358605
| 21.029285
| 21.485096
| 21.480002
| 21.406035
| 21.917502
| -0.035334
| -0.002604
| 13.09462
| 20.065986
| 24.327173
| 21.036884
| 21.498797
| 20.572977
| 21.028596
| 42.571487
| 20.438593
| 21.635174
| 54.411771
| 43.137999
| -26.385999
| -45.588229
| 351,149,000
| 0.069895
| 22
| 18.653193
| 21.43677
| 0.515456
| 22.467682
| 20.405858
| 0.422323
| 21.289502
| 22.134148
| 20.444856
| 22.559
| 20.438593
| 21.498797
| 21.271512
| 21.154201
| 21.086747
| 21.338966
| 21.456277
| 22.058584
| 21.749005
| 21.498797
| 21.248589
| 20.89236
| 20.438593
| 22.559
| 1
| -0.044262
| 0
| 11,439,900
|
AMAT
| 2015-03-24T00:00:00
| 21.028076
| 21.344818
| 20.975286
| 21.11606
| 11,834,900
| 21.176777
| 21.372542
| 21.477154
| 21.146168
| 21.246233
| 20.914687
| 19.95283
| 21.191698
| 21.201659
| 21.220155
| 21.266966
| 21.271101
| 21.178994
| 20.986646
| 20.763091
| 19.861485
| 21.204372
| 21.223032
| 21.306845
| 21.286842
| 21.245729
| 21.183306
| 20.434153
| 21.082342
| 21.149769
| 21.27143
| 21.046505
| 21.43717
| 21.47692
| 21.402927
| 21.921366
| -0.050825
| -0.012248
| 13.080013
| 18.953371
| 24.562637
| 21.036884
| 21.498797
| 20.691263
| 21.028596
| 44.477612
| 20.438593
| 21.635174
| 49.263949
| 47.802714
| -38.00663
| -50.736051
| 339,314,100
| 0.000336
| 21
| 18.6599
| 21.372542
| 0.47934
| 22.331222
| 20.413862
| 0.415409
| 21.264604
| 22.095423
| 20.433785
| 22.559
| 20.438593
| 21.498797
| 21.230448
| 20.940102
| 20.79053
| 21.38002
| 21.670366
| 22.058584
| 21.749005
| 21.498797
| 21.248589
| 20.89236
| 20.438593
| 22.559
| 1
| -0.0902
| 0
| 11,834,900
|
AMAT
| 2015-03-25T00:00:00
| 19.910696
| 21.072081
| 19.796318
| 21.010491
| 25,737,200
| 21.103751
| 21.263882
| 21.425419
| 21.129768
| 21.226655
| 20.926425
| 19.957256
| 20.935497
| 20.966939
| 21.0187
| 21.143669
| 21.166454
| 21.129257
| 20.958331
| 20.746212
| 19.861975
| 20.974175
| 21.083809
| 21.186348
| 21.238392
| 21.210583
| 21.163425
| 20.433734
| 20.658031
| 20.76791
| 20.958277
| 20.969925
| 21.350378
| 21.449032
| 21.386955
| 21.919226
| -0.151518
| -0.040102
| 14.961032
| 15.713912
| 36.159401
| 20.715746
| 21.177659
| 20.809549
| 21.028596
| 32.892032
| 19.796318
| 21.635174
| 6.220063
| 36.631928
| -150.90745
| -93.779937
| 313,576,900
| -0.061279
| 20
| 18.667534
| 21.263882
| 0.550617
| 22.365116
| 20.162648
| 0.488939
| 21.13566
| 22.113538
| 20.157783
| 22.559
| 19.796318
| 21.177659
| 21.11606
| 20.887303
| 20.746529
| 21.256834
| 21.485591
| 21.907007
| 21.503655
| 21.177659
| 20.851663
| 20.387532
| 19.796318
| 22.559
| 1
| -0.129026
| 0
| 25,737,200
|
AMAT
| 2015-03-26T00:00:00
| 19.708328
| 20.130649
| 19.180426
| 19.576353
| 34,670,400
| 20.983214
| 21.153462
| 21.33638
| 21.115103
| 21.196901
| 20.937361
| 19.960758
| 20.690064
| 20.7381
| 20.817104
| 21.013184
| 21.054291
| 21.073534
| 20.925436
| 20.72566
| 19.860446
| 20.720462
| 20.935661
| 21.054264
| 21.182649
| 21.170627
| 21.139304
| 20.431257
| 20.09878
| 20.272464
| 20.525425
| 20.81415
| 21.227923
| 21.395997
| 21.356815
| 21.910771
| -0.244826
| -0.081047
| 17.340591
| 13.819331
| 39.614384
| 20.4078
| 20.869713
| 20.809549
| 21.028596
| 33.184934
| 19.180426
| 21.635174
| 21.505348
| 25.66312
| -202.494761
| -78.494652
| 278,906,500
| -0.08249
| 19
| 18.676023
| 21.153462
| 0.628704
| 22.410871
| 19.896054
| 0.521618
| 20.999724
| 22.04296
| 19.956488
| 22.559
| 19.180426
| 20.869713
| 20.259699
| 19.447316
| 18.983935
| 20.723079
| 21.535462
| 21.761657
| 21.268385
| 20.869713
| 20.471041
| 19.903441
| 19.180426
| 22.559
| 1
| -0.161577
| 34,670,400
| 0
|
AMAT
| 2015-03-27T00:00:00
| 20.086662
| 20.192243
| 19.629147
| 19.805115
| 20,147,100
| 20.859157
| 21.055801
| 21.255435
| 21.113438
| 21.181538
| 20.945538
| 19.96615
| 20.569383
| 20.619657
| 20.704729
| 20.928954
| 20.979858
| 21.034833
| 20.903363
| 20.713006
| 19.862697
| 20.557453
| 20.834061
| 20.958132
| 21.142318
| 21.14141
| 21.122459
| 20.43251
| 19.727001
| 19.904035
| 20.15882
| 20.634051
| 21.090279
| 21.328789
| 21.317899
| 21.897976
| -0.28496
| -0.121829
| 19.385947
| 13.613507
| 36.784095
| 20.363806
| 20.869713
| 21.195339
| 21.028596
| 36.708982
| 19.180426
| 21.635174
| 36.917689
| 21.5477
| -143.611589
| -63.082311
| 299,053,600
| -0.050669
| 20
| 18.682676
| 21.055801
| 0.63543
| 22.32666
| 19.784941
| 0.53733
| 20.912766
| 21.987425
| 19.838107
| 22.559
| 19.180426
| 20.869713
| 19.673135
| 19.21562
| 18.722912
| 20.165843
| 20.623357
| 21.761657
| 21.268385
| 20.869713
| 20.471041
| 19.903441
| 19.180426
| 22.559
| 0
| -0.0886
| 20,147,100
| 0
|
AMAT
| 2015-03-30T00:00:00
| 20.033865
| 20.315412
| 19.90189
| 20.21863
| 19,359,200
| 20.700785
| 20.929984
| 21.180121
| 21.105284
| 21.163369
| 20.95214
| 19.971887
| 20.46228
| 20.513149
| 20.601519
| 20.847583
| 20.907089
| 20.99558
| 20.880482
| 20.699558
| 19.8644
| 20.4074
| 20.736733
| 20.864165
| 21.099982
| 21.111208
| 21.104406
| 20.433183
| 19.605812
| 19.722184
| 19.911376
| 20.442046
| 20.943771
| 21.249449
| 21.270869
| 21.881056
| -0.317368
| -0.160937
| 20.948263
| 14.478406
| 34.816808
| 20.35061
| 20.869713
| 21.274525
| 21.028596
| 41.232198
| 19.180426
| 21.635174
| 34.766864
| 31.063301
| -115.2081
| -65.233136
| 279,694,400
| -0.122806
| 19
| 18.688773
| 20.929984
| 0.56968
| 22.069344
| 19.790624
| 0.528531
| 20.829061
| 21.886123
| 19.771999
| 22.409431
| 19.180426
| 20.794929
| 19.969351
| 19.746458
| 19.406255
| 20.309555
| 20.532447
| 21.647386
| 21.175951
| 20.794929
| 20.413906
| 19.871433
| 19.180426
| 22.409431
| 1
| -0.125762
| 0
| 19,359,200
|
AMAT
| 2015-03-31T00:00:00
| 19.849106
| 20.025074
| 19.734728
| 19.840307
| 13,746,600
| 20.555613
| 20.84508
| 21.08158
| 21.090982
| 21.150212
| 20.958029
| 19.974008
| 20.339645
| 20.392414
| 20.485763
| 20.756812
| 20.825706
| 20.95062
| 20.85334
| 20.682717
| 19.864248
| 20.252549
| 20.633793
| 20.761779
| 21.05072
| 21.076622
| 21.082564
| 20.431962
| 19.641788
| 19.645692
| 19.730381
| 20.241815
| 20.789364
| 21.158246
| 21.215465
| 21.859571
| -0.35388
| -0.199526
| 22.58822
| 13.899302
| 35.659346
| 20.35061
| 20.869713
| 21.274525
| 21.028596
| 39.72628
| 19.180426
| 21.635174
| 27.240259
| 32.974938
| -122.986118
| -72.75974
| 265,947,800
| -0.079295
| 18
| 18.692479
| 20.84508
| 0.598654
| 22.042388
| 19.647771
| 0.525388
| 20.735732
| 21.786509
| 19.684955
| 21.635174
| 19.180426
| 20.4078
| 20.083722
| 19.852033
| 19.6702
| 20.265555
| 20.497245
| 21.055853
| 20.69746
| 20.4078
| 20.11814
| 19.705742
| 19.180426
| 21.635174
| 1
| -0.156906
| 13,746,600
| 0
|
AMAT
| 2015-04-01T00:00:00
| 19.699532
| 19.945886
| 19.514767
| 19.82271
| 16,055,300
| 20.381405
| 20.762375
| 20.986205
| 21.070885
| 21.134945
| 20.957798
| 19.975468
| 20.211622
| 20.266436
| 20.364804
| 20.660696
| 20.739077
| 20.901557
| 20.822977
| 20.663248
| 19.862609
| 20.096898
| 20.524693
| 20.655468
| 20.996153
| 21.038447
| 21.057643
| 20.429231
| 19.663784
| 19.623003
| 19.581151
| 20.045331
| 20.630397
| 21.056188
| 21.151754
| 21.833248
| -0.390386
| -0.237698
| 24.351722
| 13.086876
| 36.557243
| 20.35061
| 20.869713
| 21.29643
| 21.028596
| 33.726558
| 19.180426
| 21.635174
| 21.146994
| 27.718039
| -121.785701
| -78.853006
| 249,892,500
| -0.095685
| 17
| 18.696221
| 20.762375
| 0.637686
| 22.037746
| 19.487004
| 0.521618
| 20.637046
| 21.680281
| 19.593811
| 21.635174
| 19.180426
| 20.4078
| 19.869636
| 19.714198
| 19.57929
| 20.004544
| 20.159982
| 21.055853
| 20.69746
| 20.4078
| 20.11814
| 19.705742
| 19.180426
| 21.635174
| 1
| -0.182751
| 0
| 16,055,300
|
AMAT
| 2015-04-02T00:00:00
| 19.593956
| 19.8931
| 19.532368
| 19.778721
| 9,281,100
| 20.222155
| 20.678351
| 20.893295
| 21.036584
| 21.119788
| 20.956687
| 19.975792
| 20.088089
| 20.144167
| 20.246212
| 20.563719
| 20.650991
| 20.850279
| 20.790634
| 20.642074
| 19.859936
| 19.953725
| 20.413415
| 20.548372
| 20.938235
| 20.997894
| 21.030636
| 20.425435
| 19.610833
| 19.596121
| 19.469713
| 19.854854
| 20.470847
| 20.945619
| 21.080644
| 21.802129
| -0.422961
| -0.27475
| 25.989258
| 12.432078
| 34.728112
| 20.35061
| 20.869713
| 21.29643
| 21.028596
| 24.678866
| 19.180426
| 21.635174
| 16.846121
| 21.744458
| -110.411851
| -83.153879
| 240,611,400
| -0.10816
| 16
| 18.698145
| 20.678351
| 0.676213
| 22.030776
| 19.325926
| 0.512819
| 20.537704
| 21.563342
| 19.512066
| 21.635174
| 19.180426
| 20.4078
| 19.720062
| 19.494237
| 19.288942
| 19.925356
| 20.151181
| 21.055853
| 20.69746
| 20.4078
| 20.11814
| 19.705742
| 19.180426
| 21.635174
| 1
| -0.203934
| 0
| 9,281,100
|
AMAT
| 2015-04-06T00:00:00
| 19.497175
| 19.585159
| 19.303612
| 19.444386
| 32,215,500
| 20.049707
| 20.601365
| 20.791586
| 20.995091
| 21.106496
| 20.956003
| 19.976153
| 19.969906
| 20.026532
| 20.130976
| 20.466761
| 20.562236
| 20.797216
| 20.756596
| 20.619403
| 19.856326
| 19.821911
| 20.300922
| 20.440978
| 20.877866
| 20.955194
| 21.001735
| 20.420672
| 19.509687
| 19.530402
| 19.40578
| 19.669231
| 20.31442
| 20.828494
| 21.003158
| 21.766427
| -0.451383
| -0.310077
| 27.764252
| 11.915317
| 36.559529
| 20.262622
| 20.869713
| 21.386106
| 21.028596
| 17.166537
| 19.180426
| 21.547186
| 13.383235
| 17.12545
| -118.289724
| -86.616765
| 208,395,900
| -0.063992
| 15
| 18.704047
| 20.601365
| 0.719506
| 22.040378
| 19.162353
| 0.507791
| 20.438606
| 21.454189
| 19.423024
| 21.635174
| 19.180426
| 20.4078
| 19.673141
| 19.453182
| 19.312409
| 19.813915
| 20.033874
| 21.055853
| 20.69746
| 20.4078
| 20.11814
| 19.705742
| 19.180426
| 21.635174
| 1
| -0.221025
| 32,215,500
| 0
|
AMAT
| 2015-04-07T00:00:00
| 19.347603
| 19.593958
| 19.171637
| 19.523571
| 28,793,600
| 19.8755
| 20.508982
| 20.663482
| 20.959543
| 21.085835
| 20.952079
| 19.975376
| 19.845446
| 19.90309
| 20.010457
| 20.365019
| 20.468802
| 20.740369
| 20.719517
| 20.594219
| 19.851264
| 19.694255
| 20.181516
| 20.329902
| 20.813258
| 20.908907
| 20.969885
| 20.414418
| 19.385306
| 19.422717
| 19.344082
| 19.491136
| 20.158971
| 20.7063
| 20.919935
| 21.726241
| -0.480438
| -0.344149
| 29.553919
| 11.186917
| 36.234948
| 20.121859
| 20.865318
| 21.386106
| 21.028596
| 18.103809
| 19.171637
| 21.520794
| 7.490614
| 12.573324
| -112.000323
| -92.509386
| 179,602,300
| -0.087644
| 14
| 18.708267
| 20.508982
| 0.756885
| 22.022752
| 18.995213
| 0.511562
| 20.334701
| 21.357824
| 19.311578
| 21.635174
| 19.171637
| 20.403405
| 19.461982
| 19.338805
| 19.180435
| 19.620352
| 19.743529
| 21.053779
| 20.694103
| 20.403405
| 20.112708
| 19.698834
| 19.171637
| 21.635174
| 1
| -0.234534
| 0
| 28,793,600
|
AMAT
| 2015-04-08T00:00:00
| 19.690729
| 19.725923
| 19.356392
| 19.365191
| 18,046,100
| 19.741765
| 20.459271
| 20.589223
| 20.92858
| 21.062623
| 20.952371
| 19.975055
| 19.814502
| 19.864479
| 19.961268
| 20.30372
| 20.408951
| 20.699206
| 20.692444
| 20.576328
| 19.849667
| 19.660661
| 20.103587
| 20.255075
| 20.763501
| 20.872194
| 20.944908
| 20.411586
| 19.390127
| 19.409599
| 19.342112
| 19.358779
| 20.017095
| 20.586928
| 20.836726
| 21.683571
| -0.470356
| -0.369391
| 30.761917
| 12.506506
| 34.217008
| 19.743524
| 20.790534
| 21.419098
| 21.044653
| 23.180533
| 19.171637
| 21.520794
| 22.096973
| 14.323607
| -83.707849
| -77.903027
| 197,648,400
| -0.017143
| 15
| 18.712288
| 20.459271
| 0.777098
| 22.013468
| 18.905074
| 0.482024
| 20.27337
| 21.237418
| 19.309323
| 21.635174
| 19.171637
| 20.403405
| 19.371066
| 19.148174
| 18.948745
| 19.570495
| 19.793387
| 21.053779
| 20.694103
| 20.403405
| 20.112708
| 19.698834
| 19.171637
| 21.635174
| 0
| -0.144911
| 18,046,100
| 0
|
AMAT
| 2015-04-09T00:00:00
| 19.805115
| 19.866703
| 19.453181
| 19.629147
| 14,365,500
| 19.731207
| 20.417479
| 20.527283
| 20.911646
| 21.03451
| 20.954243
| 19.974655
| 19.812625
| 19.853686
| 19.937244
| 20.258392
| 20.362502
| 20.664144
| 20.669093
| 20.561056
| 19.849224
| 19.672179
| 20.041287
| 20.194759
| 20.719443
| 20.839102
| 20.92219
| 20.409895
| 19.514345
| 19.493795
| 19.403658
| 19.282037
| 19.892765
| 20.472615
| 20.756322
| 21.639422
| -0.447971
| -0.385107
| 31.406701
| 13.831532
| 32.111917
| 19.743524
| 20.403405
| 21.443293
| 21.044653
| 27.887421
| 19.171637
| 21.520794
| 26.966192
| 18.851259
| -67.932055
| -73.033808
| 212,013,900
| 0.051112
| 16
| 18.715838
| 20.417479
| 0.789195
| 21.995869
| 18.83909
| 0.486423
| 20.228775
| 21.20162
| 19.255929
| 21.635174
| 19.171637
| 20.403405
| 19.591015
| 19.456106
| 19.221484
| 19.825638
| 19.960546
| 21.053779
| 20.694103
| 20.403405
| 20.112708
| 19.698834
| 19.171637
| 21.635174
| 0
| -0.067558
| 14,365,500
| 0
|
AMAT
| 2015-04-10T00:00:00
| 19.796318
| 19.866705
| 19.549963
| 19.743528
| 12,043,900
| 19.740006
| 20.36161
| 20.468158
| 20.897865
| 21.007682
| 20.954894
| 19.974906
| 19.809363
| 19.843255
| 19.915563
| 20.216386
| 20.318949
| 20.630111
| 20.646125
| 20.545913
| 19.848697
| 19.684017
| 19.982128
| 20.138531
| 20.675705
| 20.806518
| 20.899261
| 20.40812
| 19.682523
| 19.622979
| 19.505196
| 19.255243
| 19.78548
| 20.363868
| 20.678666
| 21.59419
| -0.42603
| -0.393291
| 32.005421
| 13.163538
| 30.561005
| 19.743524
| 20.403405
| 21.432294
| 21.044653
| 26.98864
| 19.171637
| 21.520794
| 26.59173
| 25.218298
| -60.736121
| -73.40827
| 199,970,000
| 0.031635
| 15
| 18.718772
| 20.36161
| 0.791764
| 21.945138
| 18.778082
| 0.494592
| 20.187588
| 21.176773
| 19.198404
| 21.635174
| 19.171637
| 20.403405
| 19.708333
| 19.549963
| 19.29481
| 19.963485
| 20.121855
| 21.053779
| 20.694103
| 20.403405
| 20.112708
| 19.698834
| 19.171637
| 21.635174
| 1
| -0.101084
| 12,043,900
| 0
|
AMAT
| 2015-04-13T00:00:00
| 19.64674
| 19.866699
| 19.629143
| 19.743522
| 8,909,000
| 19.696014
| 20.277585
| 20.412552
| 20.876887
| 20.972902
| 20.952304
| 19.97506
| 19.776839
| 19.807525
| 19.874206
| 20.1646
| 20.267241
| 20.591548
| 20.619826
| 20.528108
| 19.846688
| 19.667059
| 19.914045
| 20.075345
| 20.626641
| 20.770703
| 20.873357
| 20.404855
| 19.768486
| 19.705168
| 19.583319
| 19.260945
| 19.689992
| 20.258578
| 20.60195
| 21.547723
| -0.415917
| -0.397816
| 32.561376
| 12.669318
| 29.413604
| 19.598355
| 20.403405
| 21.432294
| 21.044653
| 26.836158
| 19.171637
| 21.344818
| 21.862118
| 25.140013
| -54.272872
| -78.137882
| 191,061,000
| -0.014166
| 14
| 18.720632
| 20.277585
| 0.772839
| 21.823263
| 18.731907
| 0.480138
| 20.136079
| 21.096355
| 19.175803
| 21.635174
| 19.171637
| 20.403405
| 19.737662
| 19.608619
| 19.42092
| 19.925361
| 20.054404
| 21.053779
| 20.694103
| 20.403405
| 20.112708
| 19.698834
| 19.171637
| 21.635174
| 1
| -0.129244
| 0
| 8,909,000
|
AMAT
| 2015-04-14T00:00:00
| 19.532366
| 19.655542
| 19.391592
| 19.541163
| 12,358,400
| 19.645864
| 20.173325
| 20.346037
| 20.86729
| 20.936597
| 20.951536
| 19.97538
| 19.727944
| 19.757496
| 19.821615
| 20.107124
| 20.210712
| 20.550011
| 20.591208
| 20.50839
| 19.84356
| 19.637305
| 19.843072
| 20.007638
| 20.573915
| 20.732795
| 20.845239
| 20.40045
| 19.726352
| 19.709646
| 19.613931
| 19.27767
| 19.602072
| 20.155154
| 20.525395
| 21.500021
| -0.412378
| -0.400729
| 33.454606
| 12.12462
| 32.018352
| 19.558761
| 20.403405
| 21.36411
| 21.044653
| 26.389005
| 19.171637
| 21.072081
| 18.981305
| 22.478384
| -59.906025
| -81.018695
| 178,702,600
| -0.045031
| 13
| 18.722883
| 20.173325
| 0.7215
| 21.616325
| 18.730324
| 0.472596
| 20.078582
| 21.023775
| 19.13339
| 21.547186
| 19.171637
| 20.359411
| 19.714194
| 19.561689
| 19.476638
| 19.799245
| 19.95175
| 20.986556
| 20.639726
| 20.359411
| 20.079096
| 19.680004
| 19.171637
| 21.547186
| 1
| -0.152674
| 0
| 12,358,400
|
AMAT
| 2015-04-15T00:00:00
| 19.840307
| 19.981081
| 19.400389
| 19.409188
| 15,021,000
| 19.644984
| 20.100299
| 20.312251
| 20.863502
| 20.90615
| 20.951218
| 19.977326
| 19.750417
| 19.772553
| 19.824491
| 20.082868
| 20.182219
| 20.52218
| 20.571448
| 20.495161
| 19.843528
| 19.672659
| 19.811356
| 19.968736
| 20.533641
| 20.703945
| 20.823235
| 20.399106
| 19.717228
| 19.727785
| 19.667999
| 19.317493
| 19.530383
| 20.059844
| 20.452613
| 21.452748
| -0.38034
| -0.396651
| 33.097138
| 16.186275
| 29.058411
| 19.576359
| 20.403405
| 21.36411
| 21.044653
| 48.507424
| 19.171637
| 20.315412
| 58.461699
| 33.101707
| -32.753301
| -41.538301
| 193,723,600
| 0.000791
| 14
| 18.726637
| 20.100299
| 0.673704
| 21.447707
| 18.75289
| 0.422949
| 20.05589
| 20.901787
| 19.209993
| 21.520794
| 19.171637
| 20.346215
| 19.5265
| 19.397458
| 19.26255
| 19.661408
| 19.79045
| 20.966393
| 20.623416
| 20.346215
| 20.069015
| 19.674356
| 19.171637
| 21.520794
| 0
| -0.071943
| 15,021,000
| 0
|
AMAT
| 2015-04-16T00:00:00
| 19.25082
| 19.549965
| 19.101248
| 19.532369
| 33,201,500
| 19.600113
| 19.990759
| 20.256645
| 20.837584
| 20.868544
| 20.945795
| 19.975674
| 19.650497
| 19.677692
| 19.736234
| 20.007227
| 20.110573
| 20.472322
| 20.536694
| 20.47052
| 19.83763
| 19.600992
| 19.730454
| 19.887087
| 20.470399
| 20.660384
| 20.789564
| 20.391877
| 19.576259
| 19.617585
| 19.627108
| 19.327963
| 19.455117
| 19.962145
| 20.377044
| 21.40361
| -0.39793
| -0.396907
| 33.285535
| 14.365996
| 30.342406
| 19.541164
| 20.368211
| 21.326717
| 21.044653
| 41.666771
| 19.101248
| 20.315412
| 12.318947
| 29.92065
| -62.005435
| -87.681053
| 160,522,100
| -0.088591
| 13
| 18.7305
| 19.990759
| 0.62011
| 21.230978
| 18.75054
| 0.407865
| 19.979216
| 20.794947
| 19.163486
| 21.520794
| 19.101248
| 20.311021
| 19.740592
| 19.500104
| 19.159901
| 20.080796
| 20.321284
| 20.949781
| 20.596527
| 20.311021
| 20.025514
| 19.619031
| 19.101248
| 21.520794
| 1
| -0.102559
| 0
| 33,201,500
|
AMAT
| 2015-04-17T00:00:00
| 18.907679
| 19.145235
| 18.802099
| 19.092445
| 20,698,400
| 19.531485
| 19.87682
| 20.176404
| 20.801825
| 20.824961
| 20.93659
| 19.971829
| 19.501934
| 19.53769
| 19.608764
| 19.907268
| 20.018043
| 20.410964
| 20.493826
| 20.439573
| 19.828377
| 19.475095
| 19.627303
| 19.783321
| 20.394716
| 20.608782
| 20.749205
| 20.38125
| 19.298785
| 19.374359
| 19.461322
| 19.292425
| 19.366274
| 19.857073
| 20.295537
| 21.351414
| -0.434549
| -0.404435
| 33.914059
| 13.381999
| 32.830453
| 19.39159
| 20.218636
| 21.436201
| 21.044653
| 28.246653
| 18.802099
| 20.315412
| 6.976706
| 25.919117
| -78.925479
| -93.023294
| 139,823,700
| -0.095578
| 12
| 18.73131
| 19.87682
| 0.597799
| 21.072419
| 18.681222
| 0.399696
| 19.877165
| 20.676557
| 19.077774
| 21.520794
| 18.802099
| 20.161446
| 19.300678
| 19.05139
| 18.851961
| 19.500107
| 19.749394
| 20.879182
| 20.482252
| 20.161446
| 19.84064
| 19.3839
| 18.802099
| 21.520794
| 1
| -0.128222
| 0
| 20,698,400
|
AMAT
| 2015-04-20T00:00:00
| 19.145241
| 19.294813
| 19.074854
| 19.101248
| 13,365,200
| 19.496292
| 19.772999
| 20.089125
| 20.764859
| 20.785597
| 20.927745
| 19.968607
| 19.430595
| 19.466335
| 19.537453
| 19.837993
| 19.950904
| 20.361328
| 20.458336
| 20.413943
| 19.82158
| 19.404869
| 19.557629
| 19.704
| 20.329752
| 20.564579
| 20.713733
| 20.373025
| 19.065532
| 19.1572
| 19.280132
| 19.245585
| 19.274537
| 19.750639
| 20.211503
| 21.297476
| -0.439336
| -0.411415
| 33.984967
| 14.893074
| 30.86614
| 19.39159
| 20.218636
| 21.498797
| 21.044653
| 34.650604
| 18.802099
| 20.025074
| 28.057949
| 15.784534
| -50.477377
| -71.942051
| 153,188,900
| -0.071741
| 13
| 18.732529
| 19.772999
| 0.528203
| 20.829405
| 18.716594
| 0.397811
| 19.807458
| 20.60308
| 19.011836
| 21.520794
| 18.802099
| 20.161446
| 18.951671
| 18.758107
| 18.608535
| 19.101243
| 19.294806
| 20.879182
| 20.482252
| 20.161446
| 19.84064
| 19.3839
| 18.802099
| 21.520794
| 0
| -0.049523
| 13,365,200
| 0
|
AMAT
| 2015-04-21T00:00:00
| 19.611549
| 19.945886
| 19.409186
| 19.593952
| 30,028,400
| 19.522686
| 19.699093
| 20.008884
| 20.732312
| 20.755955
| 20.920233
| 19.96763
| 19.466786
| 19.492738
| 19.548852
| 19.817407
| 19.9248
| 20.331925
| 20.436053
| 20.398054
| 19.81949
| 19.425825
| 19.542253
| 19.667264
| 20.284524
| 20.533683
| 20.687669
| 20.369473
| 19.08365
| 19.140279
| 19.22716
| 19.230902
| 19.196875
| 19.652725
| 20.130456
| 21.24393
| -0.400882
| -0.409309
| 32.205757
| 22.703996
| 27.236614
| 19.39159
| 20.218636
| 21.461404
| 21.044653
| 46.260372
| 18.802099
| 19.981081
| 68.656721
| 34.563792
| -4.848601
| -31.343279
| 183,217,300
| -0.059091
| 14
| 18.738307
| 19.699093
| 0.428225
| 20.555543
| 18.842643
| 0.433633
| 19.7888
| 20.656066
| 18.921534
| 21.344818
| 18.802099
| 20.073458
| 19.171636
| 19.048459
| 18.951677
| 19.268418
| 19.391595
| 20.744736
| 20.373499
| 20.073458
| 19.773418
| 19.346241
| 18.802099
| 21.344818
| 0
| 0.018012
| 30,028,400
| 0
|
AMAT
| 2015-04-22T00:00:00
| 19.629147
| 19.725929
| 19.365196
| 19.585155
| 11,528,400
| 19.516528
| 19.629147
| 19.942016
| 20.71291
| 20.72608
| 20.912986
| 19.96609
| 19.499258
| 19.51754
| 19.561205
| 19.800292
| 19.902057
| 20.304365
| 20.414818
| 20.382828
| 19.817596
| 19.445181
| 19.535591
| 19.638053
| 20.241263
| 20.50403
| 20.662103
| 20.366105
| 19.292822
| 19.257128
| 19.274734
| 19.243346
| 19.135115
| 19.564121
| 20.052421
| 21.190943
| -0.364782
| -0.400403
| 30.64287
| 21.478527
| 26.4247
| 19.39159
| 20.174642
| 21.26784
| 21.044653
| 48.84396
| 18.802099
| 19.981081
| 70.149297
| 55.621322
| -5.319091
| -29.850703
| 194,745,700
| -0.023725
| 15
| 18.740549
| 19.629147
| 0.292449
| 20.214045
| 19.044248
| 0.428605
| 19.773595
| 20.630806
| 18.916384
| 21.072081
| 18.802099
| 19.93709
| 19.655541
| 19.365195
| 19.11884
| 19.901895
| 20.192241
| 20.536366
| 20.204948
| 19.93709
| 19.669232
| 19.287875
| 18.802099
| 21.072081
| 0
| 0.075664
| 11,528,400
| 0
|
AMAT
| 2015-04-23T00:00:00
| 19.505972
| 19.56756
| 19.312409
| 19.479576
| 9,290,300
| 19.486614
| 19.60891
| 19.864591
| 20.67755
| 20.703909
| 20.898898
| 19.964888
| 19.500601
| 19.515436
| 19.552708
| 19.773536
| 19.871589
| 20.273055
| 20.390901
| 20.365464
| 19.814495
| 19.443262
| 19.52386
| 19.604512
| 20.193932
| 20.471922
| 20.634242
| 20.361526
| 19.502223
| 19.406318
| 19.340757
| 19.27129
| 19.085888
| 19.483087
| 19.97609
| 21.138069
| -0.342167
| -0.388756
| 29.303373
| 20.435526
| 25.95082
| 19.39159
| 20.161446
| 21.26784
| 21.044653
| 48.563209
| 18.802099
| 19.981081
| 59.70175
| 66.169256
| -11.898261
| -40.29825
| 185,455,400
| 0.044717
| 14
| 18.742098
| 19.60891
| 0.285871
| 20.180651
| 19.037169
| 0.425463
| 19.748107
| 20.599033
| 18.897181
| 20.315412
| 18.802099
| 19.558756
| 19.573424
| 19.420919
| 19.212691
| 19.781652
| 19.934157
| 19.95827
| 19.737327
| 19.558756
| 19.380185
| 19.125948
| 18.802099
| 20.315412
| 1
| 0.024579
| 9,290,300
| 0
|
AMAT
| 2015-04-24T00:00:00
| 19.180435
| 19.664346
| 19.136444
| 19.593959
| 14,286,800
| 19.425026
| 19.582516
| 19.78435
| 20.636031
| 20.688029
| 20.879979
| 19.959758
| 19.436568
| 19.454527
| 19.495435
| 19.719618
| 19.818424
| 20.230207
| 20.359047
| 20.341998
| 19.808186
| 19.387593
| 19.483053
| 19.551884
| 20.135222
| 20.43183
| 20.600213
| 20.353721
| 19.508839
| 19.446427
| 19.33566
| 19.280688
| 19.040249
| 19.404644
| 19.898471
| 21.084103
| -0.346518
| -0.380308
| 28.430503
| 18.797161
| 26.54265
| 19.39159
| 20.161446
| 21.26784
| 21.044653
| 45.187174
| 18.802099
| 19.981081
| 32.090063
| 53.98037
| -24.181934
| -67.909937
| 171,168,600
| 0.002628
| 13
| 18.743459
| 19.582516
| 0.300218
| 20.182953
| 18.982079
| 0.442431
| 19.694043
| 20.578906
| 18.809181
| 20.315412
| 18.802099
| 19.558756
| 19.46198
| 19.3564
| 19.206829
| 19.611552
| 19.717132
| 19.95827
| 19.737327
| 19.558756
| 19.380185
| 19.125948
| 18.802099
| 20.315412
| 1
| -0.019222
| 0
| 14,286,800
|
AMAT
| 2015-04-27T00:00:00
| 17.57033
| 18.080635
| 17.279984
| 18.063039
| 219,415,200
| 19.217385
| 19.456699
| 19.638297
| 20.564412
| 20.648111
| 20.847674
| 19.948315
| 19.06332
| 19.111946
| 19.199265
| 19.524228
| 19.645493
| 20.125898
| 20.28566
| 20.287114
| 19.785919
| 19.050376
| 19.291416
| 19.381575
| 20.014998
| 20.349786
| 20.534675
| 20.329945
| 18.890999
| 19.001212
| 19.010568
| 19.145774
| 18.955057
| 19.301221
| 19.803266
| 21.02284
| -0.47442
| -0.399131
| 29.995428
| 14.339972
| 43.412002
| 18.630532
| 19.400389
| 21.26784
| 21.044653
| 31.296255
| 17.279984
| 19.981081
| 10.749184
| 34.180332
| -165.224633
| -89.250816
| -48,246,600
| -0.13033
| 12
| 18.690092
| 19.456699
| 0.522676
| 20.502052
| 18.411346
| 0.548012
| 19.491785
| 20.587809
| 18.395761
| 20.315412
| 17.279984
| 18.797698
| 19.327075
| 18.989804
| 18.799173
| 19.517706
| 19.854977
| 19.599051
| 19.155879
| 18.797698
| 18.439517
| 17.929565
| 17.279984
| 20.315412
| 1
| -0.056576
| 0
| 219,415,200
|
AMAT
| 2015-04-28T00:00:00
| 17.631922
| 18.027847
| 17.587929
| 17.711105
| 55,701,400
| 19.02734
| 19.336602
| 19.499987
| 20.492618
| 20.600251
| 20.814846
| 19.937266
| 18.77704
| 18.84285
| 18.958135
| 19.3522
| 19.490603
| 20.028095
| 20.215824
| 20.234536
| 19.764486
| 18.76211
| 19.117628
| 19.227238
| 19.899998
| 20.270412
| 20.470997
| 20.306897
| 18.092564
| 18.34809
| 18.546518
| 18.911587
| 18.841291
| 19.179526
| 19.693906
| 20.955156
| -0.564308
| -0.432166
| 31.448573
| 13.509466
| 40.897777
| 18.612935
| 19.400389
| 21.26784
| 21.044653
| 26.968679
| 17.279984
| 19.981081
| 13.029446
| 18.622898
| -138.222365
| -86.970554
| 7,454,800
| -0.186117
| 13
| 18.678012
| 19.336602
| 0.64477
| 20.626143
| 18.047061
| 0.553669
| 19.314655
| 20.421993
| 18.207317
| 20.025074
| 17.279984
| 18.652529
| 17.643649
| 17.206664
| 16.842998
| 18.007315
| 18.4443
| 19.377233
| 18.976449
| 18.652529
| 18.328608
| 17.867433
| 17.279984
| 20.025074
| 0
| 0.01177
| 0
| 55,701,400
|
AMAT
| 2015-04-29T00:00:00
| 17.605518
| 17.605518
| 17.27118
| 17.552729
| 31,274,200
| 18.803861
| 19.224423
| 19.363084
| 20.420119
| 20.551807
| 20.775446
| 19.925173
| 18.542736
| 18.617881
| 18.75004
| 19.193411
| 19.345597
| 19.933092
| 20.147132
| 20.182476
| 19.743004
| 18.503597
| 18.952763
| 19.08151
| 19.786779
| 20.191603
| 20.407446
| 20.283695
| 17.431349
| 17.732594
| 18.06424
| 18.61965
| 18.705017
| 19.043045
| 19.57263
| 20.881647
| -0.630408
| -0.471815
| 33.058745
| 12.876242
| 43.096436
| 18.608533
| 19.307999
| 21.26784
| 21.044653
| 24.899618
| 17.27118
| 19.981081
| 12.337668
| 12.038766
| -143.097577
| -87.662332
| -23,819,400
| -0.124302
| 12
| 18.671181
| 19.224423
| 0.739173
| 20.702768
| 17.746077
| 0.549899
| 19.15188
| 20.251678
| 18.052082
| 19.981081
| 17.27118
| 18.62613
| 17.749233
| 17.470618
| 17.309314
| 17.910536
| 18.189151
| 19.341544
| 18.945899
| 18.62613
| 18.306362
| 17.851099
| 17.27118
| 19.981081
| 1
| -0.029854
| 31,274,200
| 0
|
AMAT
| 2015-04-30T00:00:00
| 17.411957
| 17.526335
| 17.288779
| 17.526335
| 33,200,100
| 18.619975
| 19.110044
| 19.263135
| 20.344277
| 20.507557
| 20.735775
| 19.91285
| 18.31658
| 18.398622
| 18.544181
| 19.031461
| 19.196855
| 19.834224
| 20.075154
| 20.127614
| 19.719809
| 18.250523
| 18.780147
| 18.931423
| 19.668812
| 20.108976
| 20.340842
| 20.258688
| 17.062271
| 17.290648
| 17.632554
| 18.294858
| 18.548263
| 18.891434
| 19.440167
| 20.802315
| -0.690453
| -0.515542
| 34.553904
| 12.329774
| 41.267423
| 18.608533
| 19.171631
| 21.26784
| 21.044653
| 23.892126
| 17.27118
| 19.981081
| 5.194915
| 10.187343
| -135.184527
| -94.805085
| -57,019,500
| -0.115226
| 11
| 18.662724
| 19.110044
| 0.832839
| 20.775723
| 17.444365
| 0.549899
| 18.986173
| 20.08597
| 17.886376
| 19.981081
| 17.27118
| 18.62613
| 17.494072
| 17.382626
| 17.159734
| 17.716965
| 17.828411
| 19.341544
| 18.945899
| 18.62613
| 18.306362
| 17.851099
| 17.27118
| 19.981081
| 1
| -0.065293
| 0
| 33,200,100
|
AMAT
| 2015-05-01T00:00:00
| 17.579126
| 17.693506
| 17.438353
| 17.535135
| 27,346,000
| 18.48712
| 19.009302
| 19.177967
| 20.257173
| 20.469391
| 20.692168
| 19.901537
| 18.169089
| 18.249623
| 18.395711
| 18.89943
| 19.072414
| 19.745789
| 20.009469
| 20.077149
| 19.698509
| 18.061278
| 18.634345
| 18.801884
| 19.560374
| 20.031912
| 20.278334
| 20.235467
| 17.035125
| 17.093323
| 17.315043
| 17.989203
| 18.384419
| 18.731867
| 19.300626
| 20.718624
| -0.716293
| -0.555692
| 35.468542
| 14.16647
| 39.656316
| 18.608533
| 18.793296
| 20.946702
| 21.044653
| 27.447278
| 17.27118
| 19.981081
| 11.363759
| 9.632114
| -111.313803
| -88.636241
| -29,673,500
| -0.098033
| 12
| 18.656763
| 19.009302
| 0.891048
| 20.791399
| 17.227206
| 0.553041
| 18.852169
| 19.958251
| 17.746086
| 19.981081
| 17.27118
| 18.62613
| 17.409023
| 17.291712
| 17.171467
| 17.529268
| 17.64658
| 19.341544
| 18.945899
| 18.62613
| 18.306362
| 17.851099
| 17.27118
| 19.981081
| 0
| 0.004734
| 27,346,000
| 0
|
AMAT
| 2015-05-04T00:00:00
| 17.491138
| 17.667106
| 17.473543
| 17.579122
| 14,802,900
| 18.321709
| 18.909001
| 19.074146
| 20.164791
| 20.433674
| 20.65469
| 19.890132
| 18.033499
| 18.111717
| 18.256546
| 18.771404
| 18.950778
| 19.657371
| 19.943197
| 20.025941
| 19.676545
| 17.880191
| 18.489758
| 18.672128
| 19.451902
| 19.953537
| 20.214947
| 20.211483
| 17.141454
| 17.10084
| 17.113015
| 17.725274
| 18.218224
| 18.567244
| 19.154945
| 20.630947
| -0.735394
| -0.591633
| 36.317849
| 13.768494
| 38.542259
| 18.498554
| 18.793296
| 20.638757
| 20.869713
| 27.606185
| 17.27118
| 19.981081
| 8.116854
| 8.225176
| -104.647274
| -91.883146
| -44,476,400
| -0.13956
| 11
| 18.653302
| 18.909001
| 0.94454
| 20.798081
| 17.01992
| 0.548013
| 18.722547
| 19.818574
| 17.62652
| 19.981081
| 17.27118
| 18.62613
| 17.570328
| 17.447151
| 17.315175
| 17.702304
| 17.825482
| 19.341544
| 18.945899
| 18.62613
| 18.306362
| 17.851099
| 17.27118
| 19.981081
| 1
| -0.035418
| 0
| 14,802,900
|
AMAT
| 2015-05-05T00:00:00
| 17.033636
| 17.455957
| 16.998442
| 17.394369
| 27,823,300
| 18.063918
| 18.793302
| 18.954137
| 20.067129
| 20.388235
| 20.611061
| 19.87544
| 17.833527
| 17.915702
| 18.068406
| 18.613425
| 18.803305
| 19.55448
| 19.86663
| 19.966687
| 19.650247
| 17.645995
| 18.311152
| 18.515166
| 19.329112
| 19.864062
| 20.143243
| 20.18306
| 17.141391
| 17.091056
| 16.953457
| 17.466084
| 18.044343
| 18.394199
| 19.000502
| 20.538146
| -0.778474
| -0.629001
| 37.573904
| 12.784021
| 42.681251
| 18.331394
| 18.656927
| 20.61676
| 20.869713
| 20.187026
| 16.998442
| 19.945886
| 1.19406
| 6.891558
| -122.004562
| -98.80594
| -72,299,700
| -0.169878
| 10
| 18.644313
| 18.793302
| 1.02618
| 20.845662
| 16.740942
| 0.541728
| 18.561698
| 19.645154
| 17.478242
| 19.981081
| 16.998442
| 18.489761
| 17.543929
| 17.420752
| 17.350366
| 17.614316
| 17.737493
| 19.277178
| 18.841713
| 18.489761
| 18.13781
| 17.636727
| 16.998442
| 19.981081
| 1
| -0.06957
| 0
| 27,823,300
|
AMAT
| 2015-05-07T00:00:00
| 17.209599
| 17.306381
| 16.892859
| 16.901655
| 14,345,900
| 17.582647
| 18.53463
| 18.745087
| 19.865646
| 20.295619
| 20.537481
| 19.849807
| 17.593426
| 17.667881
| 17.811885
| 18.361786
| 18.560677
| 19.370527
| 19.726146
| 19.856698
| 19.600965
| 17.363487
| 18.012552
| 18.247749
| 19.105275
| 19.695429
| 20.007353
| 20.129184
| 17.038224
| 17.047759
| 16.8612
| 17.017444
| 17.710869
| 18.050955
| 18.681771
| 20.34185
| -0.794781
| -0.689043
| 39.744983
| 12.831882
| 39.83527
| 17.473544
| 18.423767
| 20.610162
| 20.869713
| 28.507842
| 16.866454
| 19.945886
| 11.143122
| 6.779061
| -97.186704
| -88.856878
| -33,528,700
| -0.178362
| 12
| 18.632835
| 18.53463
| 1.08027
| 20.69517
| 16.374091
| 0.510934
| 18.308079
| 19.329946
| 17.286212
| 19.981081
| 16.866454
| 18.423767
| 17.06295
| 16.916312
| 16.719815
| 17.259447
| 17.406086
| 19.246029
| 18.791293
| 18.423767
| 18.056241
| 17.532984
| 16.866454
| 19.981081
| 0
| 0.062401
| 14,345,900
| 0
|
AMAT
| 2015-05-08T00:00:00
| 17.323978
| 17.464752
| 17.288784
| 17.403164
| 15,655,300
| 17.397001
| 18.411013
| 18.654288
| 19.773792
| 20.242486
| 20.503413
| 19.841343
| 17.539537
| 17.605353
| 17.736822
| 18.26744
| 18.465547
| 19.29027
| 19.662931
| 19.806545
| 19.578309
| 17.316456
| 17.897252
| 18.138433
| 19.005601
| 19.617228
| 19.943719
| 20.104051
| 17.084042
| 17.089113
| 16.919201
| 16.858563
| 17.559712
| 17.890743
| 18.525687
| 20.240381
| -0.774829
| -0.7062
| 40.068278
| 14.779009
| 38.259944
| 17.44715
| 18.423767
| 20.610162
| 20.869713
| 26.206844
| 16.866454
| 19.945886
| 14.857439
| 11.333521
| -71.992067
| -85.142561
| -17,873,400
| -0.202766
| 13
| 18.628792
| 18.411013
| 1.069699
| 20.550412
| 16.271615
| 0.501506
| 18.214355
| 19.217368
| 17.211342
| 19.981081
| 16.866454
| 18.423767
| 17.136279
| 16.966178
| 16.722757
| 17.3797
| 17.549802
| 19.246029
| 18.791293
| 18.423767
| 18.056241
| 17.532984
| 16.866454
| 19.981081
| 0
| 0.114093
| 0
| 15,655,300
|
AMAT
| 2015-05-11T00:00:00
| 17.526339
| 17.561531
| 17.359169
| 17.420757
| 18,837,100
| 17.392602
| 18.304993
| 18.575455
| 19.68352
| 20.188546
| 20.473736
| 19.834499
| 17.536897
| 17.590987
| 17.70444
| 18.200067
| 18.3933
| 19.221096
| 19.606705
| 19.761393
| 19.557891
| 17.339972
| 17.812997
| 18.051668
| 18.917466
| 19.545751
| 19.884767
| 20.081016
| 17.248246
| 17.204364
| 17.042295
| 16.770298
| 17.426669
| 17.743576
| 18.377414
| 20.138367
| -0.734225
| -0.711805
| 40.063906
| 15.769111
| 36.800785
| 17.27998
| 18.423767
| 20.610162
| 20.869713
| 20.740729
| 16.866454
| 19.725929
| 23.077134
| 16.359232
| -55.446675
| -76.922866
| 963,700
| -0.168705
| 14
| 18.624709
| 18.304993
| 1.045585
| 20.396163
| 16.213824
| 0.461286
| 18.14883
| 19.071401
| 17.226259
| 19.981081
| 16.866454
| 18.423767
| 17.359172
| 17.253591
| 17.183204
| 17.429559
| 17.53514
| 19.246029
| 18.791293
| 18.423767
| 18.056241
| 17.532984
| 16.866454
| 19.981081
| 0
| 0.15772
| 18,837,100
| 0
|
AMAT
| 2015-05-12T00:00:00
| 17.49995
| 17.587934
| 17.40317
| 17.517548
| 15,269,900
| 17.379405
| 18.203373
| 18.501549
| 19.582515
| 20.140212
| 20.439763
| 19.829823
| 17.529508
| 17.574435
| 17.67298
| 18.13642
| 18.324581
| 19.1536
| 19.551264
| 19.716612
| 19.537414
| 17.35949
| 17.736326
| 17.968937
| 18.831836
| 19.474998
| 19.82588
| 20.057787
| 17.420338
| 17.350045
| 17.181514
| 16.749928
| 17.309674
| 17.609218
| 18.236803
| 20.036294
| -0.696151
| -0.708674
| 39.973753
| 15.72333
| 35.661577
| 17.27998
| 18.423767
| 20.566168
| 20.869713
| 20.197061
| 16.866454
| 19.664346
| 22.641927
| 20.192167
| -47.59183
| -77.358073
| -14,306,200
| -0.168095
| 13
| 18.621343
| 18.203373
| 1.018431
| 20.240234
| 16.166511
| 0.448716
| 18.087032
| 18.984464
| 17.189599
| 19.981081
| 16.866454
| 18.423767
| 17.482346
| 17.403161
| 17.279984
| 17.605523
| 17.684708
| 19.246029
| 18.791293
| 18.423767
| 18.056241
| 17.532984
| 16.866454
| 19.981081
| 1
| 0.094231
| 0
| 15,269,900
|
AMAT
| 2015-05-13T00:00:00
| 17.535133
| 17.631916
| 17.403158
| 17.55273
| 23,811,200
| 17.372367
| 18.088114
| 18.415325
| 19.502274
| 20.090829
| 20.400798
| 19.82476
| 17.530633
| 17.567289
| 17.651773
| 18.081758
| 18.263854
| 19.090131
| 19.498208
| 19.673414
| 19.517491
| 17.387804
| 17.672684
| 17.894597
| 18.751546
| 19.406443
| 19.768363
| 20.034954
| 17.549087
| 17.482269
| 17.320131
| 16.789903
| 17.209059
| 17.488002
| 18.104566
| 19.934919
| -0.65558
| -0.698056
| 39.739254
| 15.862181
| 34.247993
| 17.27998
| 18.423767
| 20.493589
| 20.865318
| 21.716943
| 16.866454
| 19.664346
| 23.899408
| 23.206156
| -38.086104
| -76.100592
| 9,505,000
| -0.172064
| 14
| 18.616297
| 18.088114
| 0.951678
| 19.991469
| 16.184759
| 0.442432
| 18.03447
| 18.919334
| 17.149606
| 19.945886
| 16.866454
| 18.40617
| 17.497018
| 17.406102
| 17.312253
| 17.590867
| 17.681783
| 19.21914
| 18.769543
| 18.40617
| 18.042797
| 17.525452
| 16.866454
| 19.945886
| 0
| 0.139478
| 0
| 23,811,200
|
AMAT
| 2015-05-14T00:00:00
| 17.473547
| 17.684707
| 17.411959
| 17.623119
| 30,896,500
| 17.378526
| 17.99925
| 18.322062
| 19.424673
| 20.048451
| 20.356398
| 19.820126
| 17.519216
| 17.550245
| 17.624354
| 18.026466
| 18.203061
| 19.026736
| 19.444927
| 19.629852
| 19.497153
| 17.406201
| 17.614154
| 17.822153
| 18.671988
| 19.337568
| 19.710397
| 20.011559
| 17.589167
| 17.551882
| 17.429642
| 16.861623
| 17.122636
| 17.378858
| 17.979963
| 19.834589
| -0.621236
| -0.682692
| 39.33326
| 16.031364
| 32.589292
| 17.275581
| 18.423767
| 20.267029
| 20.865318
| 23.497026
| 16.866454
| 18.080635
| 50.000237
| 32.180524
| -32.608898
| -49.999763
| -21,391,500
| -0.181685
| 13
| 18.60945
| 17.99925
| 0.919839
| 19.838929
| 16.159572
| 0.424207
| 17.981049
| 18.829462
| 17.132635
| 19.945886
| 16.866454
| 18.40617
| 17.523403
| 17.414889
| 17.294645
| 17.643647
| 17.75216
| 19.21914
| 18.769543
| 18.40617
| 18.042797
| 17.525452
| 16.866454
| 19.945886
| 1
| 0.077466
| 0
| 30,896,500
|
AMAT
| 2015-05-15T00:00:00
| 17.772697
| 18.115833
| 17.702311
| 18.098236
| 55,400,700
| 17.397883
| 17.942501
| 18.241117
| 19.354638
| 20.012283
| 20.316041
| 19.816597
| 17.569912
| 17.590691
| 17.647176
| 18.003396
| 18.169956
| 18.977558
| 19.400921
| 19.593077
| 19.479995
| 17.477869
| 17.592578
| 17.779894
| 18.607205
| 19.277679
| 19.659235
| 19.991187
| 17.659977
| 17.63991
| 17.55504
| 16.970839
| 17.057312
| 17.286943
| 17.865891
| 19.737022
| -0.563385
| -0.65883
| 37.56801
| 21.62027
| 29.024397
| 17.491143
| 18.423767
| 20.073465
| 20.865318
| 55.29973
| 16.866454
| 18.115833
| 72.535513
| 48.811719
| -6.713941
| -27.464487
| 34,009,200
| -0.214122
| 14
| 18.600556
| 17.942501
| 0.895535
| 19.73357
| 16.151432
| 0.334338
| 17.961206
| 18.629881
| 17.29253
| 19.945886
| 16.866454
| 18.40617
| 17.523404
| 17.362101
| 17.250656
| 17.63485
| 17.796153
| 19.21914
| 18.769543
| 18.40617
| 18.042797
| 17.525452
| 16.866454
| 19.945886
| 0
| 0.124059
| 0
| 55,400,700
|
AMAT
| 2015-05-18T00:00:00
| 17.763893
| 17.895868
| 17.614321
| 17.825481
| 24,351,900
| 17.425158
| 17.873434
| 18.165804
| 19.289178
| 19.973193
| 20.271127
| 19.814414
| 17.608708
| 17.622182
| 17.665132
| 17.981623
| 18.138721
| 18.929963
| 19.357842
| 19.556856
| 19.462919
| 17.544416
| 17.575567
| 17.743184
| 18.544823
| 19.218511
| 19.608697
| 19.970762
| 17.739162
| 17.720063
| 17.669474
| 17.098107
| 17.009986
| 17.210131
| 17.761727
| 19.64215
| -0.512342
| -0.629533
| 36.117185
| 20.558639
| 29.13379
| 17.491143
| 18.423767
| 20.073465
| 20.865318
| 53.554421
| 16.866454
| 18.115833
| 71.830817
| 64.788856
| -9.370448
| -28.169183
| 9,657,300
| -0.201673
| 13
| 18.596665
| 17.873434
| 0.850002
| 19.573438
| 16.173429
| 0.321769
| 17.942414
| 18.585951
| 17.298877
| 19.945886
| 16.866454
| 18.40617
| 17.863614
| 17.611394
| 17.450091
| 18.024917
| 18.277136
| 19.21914
| 18.769543
| 18.40617
| 18.042797
| 17.525452
| 16.866454
| 19.945886
| 1
| 0.063275
| 0
| 24,351,900
|
AMAT
| 2015-05-19T00:00:00
| 17.675474
| 17.976108
| 17.622422
| 17.86116
| 22,054,900
| 17.489342
| 17.77663
| 18.091528
| 19.218782
| 19.942036
| 20.22533
| 19.811224
| 17.622061
| 17.631872
| 17.666723
| 17.953791
| 18.103086
| 18.880767
| 19.313569
| 19.519601
| 19.445133
| 17.589928
| 17.556714
| 17.705467
| 18.48154
| 19.158045
| 19.557298
| 19.949479
| 17.78198
| 17.763727
| 17.74272
| 17.22385
| 16.975646
| 17.144416
| 17.665858
| 19.549633
| -0.473566
| -0.598339
| 34.523456
| 20.691196
| 27.318992
| 17.504346
| 18.423767
| 20.00088
| 20.865318
| 51.823233
| 16.866454
| 18.115833
| 64.753788
| 69.706706
| -2.631599
| -35.246212
| -12,397,600
| -0.215682
| 12
| 18.592802
| 17.77663
| 0.745453
| 19.267535
| 16.285725
| 0.321265
| 17.916991
| 18.55952
| 17.274462
| 19.725929
| 16.866454
| 18.296191
| 17.758027
| 17.620187
| 17.47648
| 17.901734
| 18.039575
| 19.051093
| 18.633609
| 18.296191
| 17.958773
| 17.478381
| 16.866454
| 19.725929
| 1
| 0.010989
| 0
| 22,054,900
|
AMAT
| 2015-05-20T00:00:00
| 17.604731
| 17.746205
| 17.569363
| 17.6401
| 17,596,200
| 17.538534
| 17.675409
| 18.002105
| 19.157178
| 19.909703
| 20.180139
| 19.807507
| 17.618595
| 17.626937
| 17.657186
| 17.922059
| 18.064751
| 18.830727
| 19.268599
| 19.481682
| 19.426821
| 17.610908
| 17.540343
| 17.668021
| 18.418244
| 19.096537
| 19.505405
| 19.927524
| 17.757872
| 17.751082
| 17.759119
| 17.336981
| 16.950617
| 17.086639
| 17.576575
| 19.459216
| -0.443432
| -0.567358
| 33.16997
| 20.019703
| 27.406112
| 17.702309
| 18.423767
| 19.981083
| 20.865318
| 55.367839
| 16.866454
| 18.115833
| 59.091492
| 65.225366
| -4.144136
| -40.908508
| -29,993,800
| -0.236654
| 11
| 18.589506
| 17.675409
| 0.604854
| 18.885117
| 16.465702
| 0.311272
| 17.887252
| 18.509796
| 17.264708
| 19.664346
| 16.866454
| 18.2654
| 17.758001
| 17.539895
| 17.404315
| 17.893581
| 18.111687
| 19.004044
| 18.595551
| 18.2654
| 17.935249
| 17.465203
| 16.866454
| 19.664346
| 1
| -0.033771
| 0
| 17,596,200
|
AMAT
| 2015-05-21T00:00:00
| 17.816948
| 17.914212
| 17.525157
| 17.533999
| 11,819,800
| 17.599269
| 17.590958
| 17.94475
| 19.100698
| 19.873306
| 20.137595
| 19.80611
| 17.658266
| 17.661484
| 17.681765
| 17.912503
| 18.045689
| 18.790971
| 19.230398
| 19.448717
| 19.410802
| 17.661528
| 17.553823
| 17.653778
| 18.365686
| 19.041464
| 19.458609
| 19.907717
| 17.75443
| 17.762774
| 17.783956
| 17.452315
| 16.94118
| 17.039467
| 17.495261
| 19.371719
| -0.397841
| -0.533455
| 31.373012
| 21.673578
| 25.449329
| 17.737501
| 18.40617
| 19.989882
| 20.865318
| 56.460138
| 16.866454
| 18.115833
| 76.07731
| 66.640863
| 9.913462
| -23.92269
| -18,174,000
| -0.234215
| 12
| 18.58778
| 17.590958
| 0.427819
| 18.446595
| 16.735321
| 0.318951
| 17.880556
| 18.518458
| 17.242655
| 19.664346
| 16.866454
| 18.2654
| 17.640099
| 17.533994
| 17.463257
| 17.710836
| 17.816942
| 19.004044
| 18.595551
| 18.2654
| 17.935249
| 17.465203
| 16.866454
| 19.664346
| 0
| 0.028129
| 11,819,800
| 0
|
AMAT
| 2015-05-22T00:00:00
| 17.808098
| 17.931889
| 17.746203
| 17.843467
| 13,257,200
| 17.647681
| 17.522341
| 17.900767
| 19.038586
| 19.834805
| 20.093912
| 19.803323
| 17.688232
| 17.688141
| 17.701201
| 17.903012
| 18.027413
| 18.752427
| 19.192969
| 19.41623
| 19.394855
| 17.699497
| 17.574503
| 17.643266
| 18.314996
| 18.987117
| 19.412481
| 19.887836
| 17.776341
| 17.781463
| 17.813268
| 17.558817
| 16.945023
| 17.001579
| 17.420817
| 19.287065
| -0.358293
| -0.498422
| 29.64763
| 21.243341
| 24.548439
| 17.759496
| 18.40617
| 19.954688
| 20.830124
| 58.99662
| 16.866454
| 18.115833
| 75.36895
| 70.179251
| 20.657974
| -24.63105
| -31,431,200
| -0.223824
| 11
| 18.58583
| 17.522341
| 0.218137
| 17.958616
| 17.086067
| 0.318388
| 17.873656
| 18.510432
| 17.236879
| 18.115833
| 16.866454
| 17.491143
| 17.752106
| 17.589999
| 17.36305
| 17.979055
| 18.141161
| 17.82098
| 17.63857
| 17.491143
| 17.343717
| 17.133821
| 16.866454
| 18.115833
| 1
| -0.019088
| 0
| 13,257,200
|
AMAT
| 2015-05-26T00:00:00
| 17.675474
| 17.896528
| 17.57821
| 17.781581
| 15,117,000
| 17.662595
| 17.527598
| 17.841976
| 18.96555
| 19.790564
| 20.049692
| 19.80187
| 17.685681
| 17.685838
| 17.697243
| 17.882326
| 18.000341
| 18.710193
| 19.153035
| 19.381759
| 19.377747
| 17.704551
| 17.589087
| 17.625936
| 18.261541
| 18.930292
| 19.364591
| 19.866664
| 17.774419
| 17.774123
| 17.814494
| 17.643189
| 16.955926
| 16.969439
| 17.351097
| 19.204666
| -0.333805
| -0.465499
| 28.50969
| 19.9402
| 26.27997
| 17.759496
| 18.40617
| 19.805113
| 20.68055
| 72.337725
| 16.866454
| 18.115833
| 64.753788
| 72.066683
| 13.638852
| -35.246212
| -46,548,200
| -0.20623
| 10
| 18.583241
| 17.527598
| 0.220608
| 17.968814
| 17.086383
| 0.305933
| 17.854781
| 18.466646
| 17.242916
| 18.115833
| 16.866454
| 17.491143
| 17.82873
| 17.725571
| 17.643044
| 17.911257
| 18.014416
| 17.82098
| 17.63857
| 17.491143
| 17.343717
| 17.133821
| 16.866454
| 18.115833
| 1
| -0.059363
| 0
| 15,117,000
|
AMAT
| 2015-05-27T00:00:00
| 17.984947
| 18.126422
| 17.648944
| 17.648944
| 16,439,200
| 17.711094
| 17.54525
| 17.776912
| 18.892898
| 19.747179
| 20.011194
| 19.801356
| 17.745534
| 17.740222
| 17.741505
| 17.891656
| 17.999157
| 18.681752
| 19.122296
| 19.3541
| 19.363888
| 17.76316
| 17.632644
| 17.636934
| 18.223086
| 18.882776
| 19.323705
| 19.848585
| 17.83937
| 17.822477
| 17.842662
| 17.730343
| 16.981298
| 16.947717
| 17.289221
| 19.125593
| -0.286128
| -0.429625
| 26.693022
| 22.483349
| 23.910588
| 17.76919
| 18.40617
| 19.805113
| 20.68055
| 76.159419
| 16.892859
| 18.126422
| 88.53124
| 76.217993
| 31.032693
| -11.46876
| -30,109,000
| -0.111104
| 11
| 18.581397
| 17.54525
| 0.242437
| 18.030124
| 17.060375
| 0.315528
| 17.867178
| 18.498235
| 17.236121
| 18.126422
| 16.866454
| 17.496438
| 17.716737
| 17.536947
| 17.398419
| 17.855265
| 18.035056
| 17.829069
| 17.645114
| 17.496438
| 17.347761
| 17.136087
| 16.866454
| 18.126422
| 0
| 0.006499
| 16,439,200
| 0
|
AMAT
| 2015-05-28T00:00:00
| 18.002634
| 18.214846
| 17.940739
| 17.984949
| 18,479,800
| 17.757844
| 17.565105
| 17.711851
| 18.826934
| 19.712557
| 19.972523
| 19.799802
| 17.796954
| 17.787933
| 17.781679
| 17.901745
| 17.999424
| 18.65512
| 19.092831
| 19.327338
| 19.350343
| 17.816167
| 17.676204
| 17.654297
| 18.188173
| 18.836867
| 19.283931
| 19.830687
| 17.926107
| 17.90371
| 17.894848
| 17.814903
| 17.020573
| 16.935018
| 17.234887
| 19.049667
| -0.244103
| -0.39252
| 24.841345
| 22.99947
| 22.648194
| 17.870001
| 18.296191
| 19.805113
| 20.68055
| 74.971742
| 17.288784
| 18.214846
| 77.084503
| 76.789844
| 43.24114
| -22.915497
| -11,629,200
| -0.208239
| 12
| 18.579398
| 17.565105
| 0.263021
| 18.091148
| 17.039063
| 0.30557
| 17.880079
| 18.491219
| 17.268938
| 18.214846
| 16.866454
| 17.54065
| 17.920104
| 17.713787
| 17.442627
| 18.191264
| 18.397582
| 17.896625
| 17.69976
| 17.54065
| 17.381539
| 17.155009
| 16.866454
| 18.214846
| 0
| 0.062778
| 18,479,800
| 0
|
AMAT
| 2015-05-29T00:00:00
| 17.799261
| 18.064527
| 17.737366
| 18.064527
| 17,857,100
| 17.790416
| 17.584471
| 17.643583
| 18.754087
| 19.666228
| 19.938828
| 19.798013
| 17.797415
| 17.789993
| 17.784384
| 17.892428
| 17.984027
| 18.621557
| 19.05879
| 19.297079
| 19.33491
| 17.823698
| 17.698505
| 17.661021
| 18.147872
| 18.786517
| 19.240896
| 19.810781
| 17.95226
| 17.932831
| 17.922402
| 17.875625
| 17.066896
| 16.926825
| 17.185401
| 18.975856
| -0.224618
| -0.35894
| 23.620913
| 21.537854
| 25.159363
| 17.870001
| 18.2654
| 19.783116
| 20.68055
| 64.171815
| 17.359169
| 18.214846
| 51.432045
| 72.349263
| 26.881433
| -48.567955
| -29,486,300
| -0.244719
| 11
| 18.576803
| 17.584471
| 0.265399
| 18.115269
| 17.053672
| 0.310714
| 17.872382
| 18.493809
| 17.250955
| 18.214846
| 16.866454
| 17.54065
| 18.05274
| 17.890634
| 17.778633
| 18.16474
| 18.326846
| 17.896625
| 17.69976
| 17.54065
| 17.381539
| 17.155009
| 16.866454
| 18.214846
| 1
| 0.010583
| 0
| 17,857,100
|
AMAT
| 2015-06-01T00:00:00
| 17.958426
| 17.984953
| 17.710846
| 17.710846
| 11,839,700
| 17.808989
| 17.603436
| 17.594703
| 18.689526
| 19.622255
| 19.914697
| 19.796759
| 17.829617
| 17.820617
| 17.811159
| 17.898428
| 17.982058
| 18.595552
| 19.029833
| 19.270571
| 19.321213
| 17.854245
| 17.734119
| 17.68524
| 18.11667
| 18.741575
| 19.20168
| 19.792477
| 17.968968
| 17.95298
| 17.948895
| 17.927474
| 17.124387
| 16.925512
| 17.142221
| 18.904621
| -0.194096
| -0.325971
| 22.565014
| 20.369844
| 24.319644
| 17.870001
| 18.2654
| 19.776518
| 20.68055
| 63.224481
| 17.403158
| 18.214846
| 68.409005
| 65.641851
| 29.713172
| -31.590995
| -17,646,600
| -0.237587
| 12
| 18.575443
| 17.603436
| 0.278239
| 18.159913
| 17.046958
| 0.313325
| 17.880576
| 18.507225
| 17.253927
| 18.214846
| 16.866454
| 17.54065
| 17.867051
| 17.669576
| 17.539891
| 17.996737
| 18.194212
| 17.896625
| 17.69976
| 17.54065
| 17.381539
| 17.155009
| 16.866454
| 18.214846
| 0
| 0.065903
| 11,839,700
| 0
|
AMAT
| 2015-06-02T00:00:00
| 18.020321
| 18.206007
| 17.763899
| 17.923058
| 15,954,100
| 17.834631
| 17.629895
| 17.612702
| 18.6255
| 19.580509
| 19.889258
| 19.795033
| 17.867758
| 17.856927
| 17.843338
| 17.909509
| 17.985001
| 18.572994
| 19.003267
| 19.245814
| 19.308269
| 17.892669
| 17.773823
| 17.717979
| 18.090427
| 18.699419
| 19.164168
| 19.774801
| 17.986163
| 17.984424
| 17.980163
| 17.97401
| 17.192809
| 16.931386
| 17.105837
| 18.836004
| -0.163034
| -0.293384
| 21.063128
| 22.920652
| 22.226017
| 17.870001
| 17.54065
| 19.776518
| 20.68055
| 65.587698
| 17.403158
| 18.214846
| 76.034523
| 65.291857
| 43.25122
| -23.965477
| -1,692,500
| -0.201262
| 13
| 18.573802
| 17.629895
| 0.291827
| 18.213549
| 17.04624
| 0.331706
| 17.893885
| 18.557298
| 17.230473
| 18.214846
| 16.866454
| 17.54065
| 17.884741
| 17.78453
| 17.610635
| 18.058637
| 18.158848
| 17.896625
| 17.69976
| 17.54065
| 17.381539
| 17.155009
| 16.866454
| 18.214846
| 0
| 0.112873
| 15,954,100
| 0
|
AMAT
| 2015-06-03T00:00:00
| 18.002634
| 18.206003
| 17.976107
| 18.161793
| 9,133,500
| 17.867347
| 17.678345
| 17.627531
| 18.563759
| 19.537589
| 19.857071
| 19.787444
| 17.894733
| 17.883419
| 17.867845
| 17.917975
| 17.986357
| 18.550627
| 18.976934
| 19.221196
| 19.295278
| 17.923215
| 17.809322
| 17.747974
| 18.066001
| 18.657896
| 19.126809
| 19.756966
| 18.009612
| 18.009611
| 18.012927
| 18.009903
| 17.267918
| 16.943146
| 17.075804
| 18.769711
| -0.13825
| -0.262357
| 19.668521
| 21.866485
| 21.203798
| 17.870001
| 17.54065
| 19.01546
| 19.919492
| 64.152327
| 17.411959
| 18.214846
| 73.568932
| 72.67082
| 51.561995
| -26.431068
| -10,826,000
| -0.168768
| 12
| 18.572837
| 17.678345
| 0.267007
| 18.212358
| 17.144331
| 0.331788
| 17.904242
| 18.567817
| 17.240667
| 18.214846
| 16.866454
| 17.54065
| 17.996742
| 17.787478
| 17.554634
| 18.229586
| 18.43885
| 17.896625
| 17.69976
| 17.54065
| 17.381539
| 17.155009
| 16.866454
| 18.214846
| 1
| 0.052467
| 0
| 9,133,500
|
AMAT
| 2015-06-04T00:00:00
| 17.737364
| 17.958418
| 17.560522
| 17.896523
| 17,684,700
| 17.880611
| 17.709572
| 17.632805
| 18.497944
| 19.491014
| 19.822056
| 19.780178
| 17.863259
| 17.856863
| 17.847771
| 17.901556
| 17.967204
| 18.518734
| 18.944314
| 19.191813
| 19.279776
| 17.899581
| 17.814943
| 17.756423
| 18.033593
| 18.610521
| 19.084835
| 19.736567
| 17.952037
| 17.957879
| 17.987242
| 18.018179
| 17.338982
| 16.955714
| 17.048902
| 18.704517
| -0.138418
| -0.237569
| 19.401959
| 19.964823
| 27.534655
| 17.887684
| 17.54065
| 19.006662
| 19.919492
| 57.109593
| 17.525157
| 18.214846
| 30.768516
| 60.12399
| 5.445261
| -69.231484
| -28,510,700
| -0.204407
| 11
| 18.570113
| 17.709572
| 0.231552
| 18.172676
| 17.246469
| 0.343885
| 17.888349
| 18.576119
| 17.200579
| 18.214846
| 16.892859
| 17.553852
| 18.061581
| 17.91716
| 17.831685
| 18.147056
| 18.291478
| 17.902857
| 17.709847
| 17.553852
| 17.397858
| 17.175764
| 16.892859
| 18.214846
| 1
| 0.000558
| 0
| 17,684,700
|
AMAT
| 2015-06-05T00:00:00
| 17.816948
| 17.887685
| 17.622421
| 17.719685
| 12,782,500
| 17.880611
| 17.73994
| 17.649004
| 18.45607
| 19.445853
| 19.792919
| 19.773093
| 17.853997
| 17.849606
| 17.843029
| 17.893864
| 17.955646
| 18.491213
| 18.914646
| 19.164588
| 19.26522
| 17.888006
| 17.825169
| 17.770588
| 18.006887
| 18.566467
| 19.04513
| 19.717033
| 17.871867
| 17.894339
| 17.936947
| 18.013545
| 17.406342
| 16.97071
| 17.025849
| 18.640636
| -0.130623
| -0.21618
| 19.154438
| 18.902622
| 26.069712
| 17.887684
| 17.54065
| 18.958266
| 19.91509
| 51.352571
| 17.525157
| 18.214846
| 42.30765
| 48.881699
| 4.909655
| -57.69235
| -15,728,200
| -0.209573
| 12
| 18.568342
| 17.73994
| 0.20024
| 18.140419
| 17.339461
| 0.316955
| 17.881549
| 18.515459
| 17.24764
| 18.214846
| 17.288784
| 17.751815
| 17.752101
| 17.545784
| 17.354205
| 17.94368
| 18.149997
| 17.996295
| 17.86109
| 17.751815
| 17.64254
| 17.486961
| 17.288784
| 18.214846
| 0
| 0.056173
| 12,782,500
| 0
|
AMAT
| 2015-06-08T00:00:00
| 17.56937
| 17.896529
| 17.516316
| 17.808107
| 15,101,500
| 17.856738
| 17.752209
| 17.648614
| 18.41329
| 19.387654
| 19.764197
| 19.765423
| 17.797072
| 17.798654
| 17.800928
| 17.864365
| 17.925932
| 18.455062
| 18.879244
| 19.133
| 19.248346
| 17.831417
| 17.808924
| 17.764462
| 17.972115
| 18.517086
| 19.001099
| 19.695105
| 17.72607
| 17.77422
| 17.83878
| 17.978816
| 17.462065
| 16.983456
| 17.003686
| 18.577024
| -0.142778
| -0.201499
| 19.215756
| 17.46806
| 26.209125
| 17.865581
| 17.54065
| 18.890082
| 19.91509
| 44.81152
| 17.516316
| 18.214846
| 7.595122
| 26.890429
| -24.017114
| -92.404878
| -30,829,700
| -0.21377
| 11
| 18.565574
| 17.752209
| 0.179895
| 18.111999
| 17.39242
| 0.324002
| 17.851818
| 18.499822
| 17.203813
| 18.214846
| 17.359169
| 17.787007
| 17.775685
| 17.663684
| 17.510421
| 17.928948
| 18.040949
| 18.012906
| 17.887977
| 17.787007
| 17.686038
| 17.542284
| 17.359169
| 18.214846
| 1
| 0.003443
| 0
| 15,101,500
|
AMAT
| 2015-06-09T00:00:00
| 17.604731
| 17.693152
| 17.427887
| 17.525151
| 12,721,000
| 17.849664
| 17.756129
| 17.653158
| 18.363652
| 19.32758
| 19.738545
| 19.756622
| 17.758604
| 17.763395
| 17.770744
| 17.840761
| 17.901225
| 18.421716
| 18.845705
| 19.102737
| 19.231992
| 17.785598
| 17.794879
| 17.761086
| 17.940406
| 18.470167
| 18.958337
| 19.673606
| 17.604505
| 17.658368
| 17.74007
| 17.925207
| 17.508442
| 16.995758
| 16.982756
| 18.513823
| -0.147853
| -0.19077
| 19.510974
| 16.525743
| 26.593592
| 17.821366
| 17.54065
| 18.700915
| 19.91509
| 48.058103
| 17.427887
| 18.214846
| 22.471796
| 24.124856
| -50.121221
| -77.528204
| -18,108,700
| -0.23854
| 12
| 18.563338
| 17.756129
| 0.175515
| 18.107159
| 17.405099
| 0.317687
| 17.828286
| 18.463659
| 17.192912
| 18.214846
| 17.403158
| 17.809002
| 17.660739
| 17.424948
| 17.280525
| 17.805161
| 18.040952
| 18.023287
| 17.904781
| 17.809002
| 17.713223
| 17.576859
| 17.403158
| 18.214846
| 0
| 0.058341
| 12,721,000
| 0
|
AMAT
| 2015-06-10T00:00:00
| 17.719688
| 17.808109
| 17.64895
| 17.684319
| 14,241,500
| 17.823138
| 17.767116
| 17.6806
| 18.317368
| 19.271619
| 19.711326
| 19.748527
| 17.75082
| 17.755449
| 17.762889
| 17.829755
| 17.88726
| 18.394185
| 18.816073
| 19.07535
| 19.216944
| 17.761966
| 17.791408
| 17.766204
| 17.915153
| 18.427854
| 18.91836
| 19.653338
| 17.569334
| 17.598608
| 17.670006
| 17.871074
| 17.549135
| 17.010329
| 16.964204
| 18.451445
| -0.140973
| -0.180811
| 19.299057
| 18.231311
| 25.459596
| 17.816947
| 17.54065
| 18.645925
| 19.91509
| 53.080788
| 17.427887
| 18.214846
| 37.079652
| 22.38219
| -16.554563
| -62.920348
| -3,867,200
| -0.245324
| 13
| 18.561144
| 17.767116
| 0.16521
| 18.097536
| 17.436696
| 0.319582
| 17.817943
| 18.457107
| 17.178779
| 18.214846
| 17.403158
| 17.809002
| 17.575257
| 17.457361
| 17.309991
| 17.722626
| 17.840522
| 18.023287
| 17.904781
| 17.809002
| 17.713223
| 17.576859
| 17.403158
| 18.214846
| 0
| 0.104988
| 14,241,500
| 0
|
AMAT
| 2015-06-11T00:00:00
| 17.489786
| 17.781577
| 17.454417
| 17.719682
| 16,586,500
| 17.771853
| 17.764849
| 17.695679
| 18.270182
| 19.207314
| 19.680582
| 19.7395
| 17.698614
| 17.707146
| 17.720873
| 17.798849
| 17.856685
| 18.358719
| 18.78117
| 19.043953
| 19.199758
| 17.701357
| 17.764996
| 17.751526
| 17.882699
| 18.380964
| 18.874369
| 19.630863
| 17.528693
| 17.546967
| 17.592336
| 17.804503
| 17.577621
| 17.022879
| 16.945675
| 18.388904
| -0.152317
| -0.175112
| 19.646832
| 16.977183
| 27.798542
| 17.816947
| 17.54065
| 18.494161
| 19.778721
| 41.314622
| 17.427887
| 18.214846
| 7.865636
| 22.472361
| -67.062252
| -92.134364
| -20,453,700
| -0.295242
| 12
| 18.557911
| 17.764849
| 0.168833
| 18.102514
| 17.427183
| 0.315161
| 17.78669
| 18.417012
| 17.156368
| 18.214846
| 17.411959
| 17.813402
| 17.725582
| 17.643056
| 17.566423
| 17.802215
| 17.884741
| 18.025364
| 17.908143
| 17.813402
| 17.718662
| 17.583777
| 17.411959
| 18.214846
| 1
| 0.044346
| 0
| 16,586,500
|
AMAT
| 2015-06-12T00:00:00
| 17.34831
| 17.498627
| 17.321783
| 17.454415
| 12,228,200
| 17.726758
| 17.758587
| 17.701227
| 18.223157
| 19.144173
| 19.647021
| 19.729286
| 17.628553
| 17.641903
| 17.663556
| 17.757891
| 17.81758
| 18.319095
| 18.743463
| 19.010376
| 19.181336
| 17.624349
| 17.725325
| 17.724806
| 17.846547
| 18.332043
| 18.828185
| 19.60707
| 17.45134
| 17.464993
| 17.493296
| 17.719744
| 17.59197
| 17.031802
| 16.926059
| 18.325711
| -0.170754
| -0.174241
| 20.310244
| 16.323524
| 29.615912
| 17.763895
| 17.553852
| 18.355582
| 19.712727
| 38.59672
| 17.321783
| 18.214846
| 2.97035
| 15.971879
| -127.627135
| -97.02965
| -32,681,900
| -0.287052
| 11
| 18.555225
| 17.758587
| 0.182013
| 18.122613
| 17.39456
| 0.314529
| 17.74494
| 18.373998
| 17.115881
| 18.214846
| 17.321783
| 17.768315
| 17.57526
| 17.368943
| 17.2481
| 17.696103
| 17.902421
| 18.004083
| 17.873696
| 17.768315
| 17.662933
| 17.512899
| 17.321783
| 18.214846
| 1
| -0.007725
| 0
| 12,228,200
|
AMAT
| 2015-06-15T00:00:00
| 17.427891
| 17.49863
| 17.100732
| 17.197996
| 15,661,300
| 17.673704
| 17.741346
| 17.705384
| 18.179836
| 19.084322
| 19.60821
| 19.717726
| 17.588421
| 17.602992
| 17.6273
| 17.727891
| 17.787603
| 18.284146
| 18.708843
| 18.979039
| 19.163889
| 17.570009
| 17.693831
| 17.70378
| 17.81536
| 18.286877
| 18.784242
| 19.58417
| 17.380962
| 17.401392
| 17.413302
| 17.634739
| 17.59742
| 17.040231
| 16.906546
| 18.262309
| -0.176905
| -0.174773
| 21.440896
| 14.930595
| 31.82935
| 17.653368
| 17.657789
| 17.948656
| 19.712727
| 43.693711
| 17.100732
| 18.214846
| 29.364944
| 13.40031
| -124.940792
| -70.635056
| -17,020,600
| -0.17375
| 12
| 18.552028
| 17.741346
| 0.19637
| 18.134087
| 17.348606
| 0.320214
| 17.714744
| 18.355172
| 17.074317
| 18.214846
| 17.100732
| 17.657789
| 17.389574
| 17.28052
| 17.21273
| 17.457364
| 17.566417
| 17.951915
| 17.789254
| 17.657789
| 17.526323
| 17.339152
| 17.100732
| 18.214846
| 0
| 0.047793
| 15,661,300
| 0
|
AMAT
| 2015-06-16T00:00:00
| 17.525156
| 17.551683
| 17.304102
| 17.365997
| 11,534,800
| 17.624188
| 17.72941
| 17.705337
| 18.140396
| 19.024126
| 19.567743
| 19.70591
| 17.575768
| 17.58884
| 17.611585
| 17.70946
| 17.767415
| 18.254381
| 18.677693
| 18.95025
| 19.147583
| 17.543001
| 17.673241
| 17.689916
| 17.789686
| 18.245846
| 18.742994
| 19.562354
| 17.372611
| 17.38945
| 17.38201
| 17.561918
| 17.598323
| 17.051351
| 16.888563
| 18.199179
| -0.171949
| -0.174209
| 22.242481
| 15.282062
| 30.107781
| 17.529575
| 17.657789
| 17.935459
| 19.712727
| 36.868962
| 17.100732
| 18.214846
| 38.095223
| 23.476839
| -81.697557
| -61.904777
| -5,485,800
| -0.155923
| 13
| 18.549888
| 17.72941
| 0.2021
| 18.13361
| 17.325209
| 0.303792
| 17.696688
| 18.304273
| 17.089104
| 18.214846
| 17.100732
| 17.657789
| 17.342417
| 17.186205
| 16.94452
| 17.584103
| 17.740315
| 17.951915
| 17.789254
| 17.657789
| 17.526323
| 17.339152
| 17.100732
| 18.214846
| 0
| 0.095022
| 11,534,800
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.