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
| 2017-11-16T00:00:00
| 52.982754
| 53.129317
| 51.535436
| 51.627041
| 16,712,300
| 51.770858
| 51.582614
| 51.334281
| 48.189758
| 45.52627
| 44.358535
| 40.602918
| 51.817793
| 51.776711
| 51.687137
| 51.101767
| 50.76953
| 48.635641
| 46.916244
| 45.504602
| 41.078258
| 51.842891
| 51.690509
| 51.603704
| 50.140742
| 48.187357
| 46.765916
| 43.50529
| 51.952912
| 51.890858
| 51.836674
| 51.87695
| 53.090299
| 53.791436
| 52.953354
| 49.156781
| 1.00419
| 1.189819
| 29.728028
| 24.894389
| 14.963053
| 51.663685
| 50.857583
| 46.130907
| 43.613285
| 55.744289
| 50.198054
| 53.129317
| 94.999989
| 65.656388
| 49.61234
| -5.000011
| 699,070,400
| 0.2292
| 81
| 22.354447
| 51.582614
| 0.524146
| 52.630906
| 50.534322
| 1.165963
| 51.17987
| 53.511795
| 48.847944
| 53.129317
| 49.987371
| 51.558344
| 51.227054
| 50.662173
| 50.237748
| 51.651479
| 52.21636
| 52.387818
| 51.929094
| 51.558344
| 51.187594
| 50.659747
| 49.987371
| 53.129317
| 0
| -0.020745
| 16,712,300
| 0
|
AMAT
| 2017-11-17T00:00:00
| 51.74612
| 55.776618
| 51.37971
| 55.382728
| 27,436,500
| 51.765361
| 51.600934
| 51.427715
| 48.412168
| 45.6959
| 44.485849
| 40.701117
| 51.803459
| 51.771149
| 51.696211
| 51.160345
| 50.844652
| 48.757621
| 47.043346
| 45.628196
| 41.184406
| 51.838393
| 51.706081
| 51.635384
| 50.280208
| 48.351037
| 46.912205
| 43.616167
| 52.069992
| 52.030834
| 51.943798
| 51.92091
| 53.057243
| 53.862393
| 53.134843
| 49.356339
| 0.934511
| 1.138757
| 31.029003
| 32.892214
| 11.574244
| 52.987336
| 52.272836
| 46.522506
| 43.956794
| 52.790924
| 50.198054
| 55.776618
| 27.750272
| 53.646511
| 71.299931
| -72.249728
| 671,633,900
| 0.07592
| 80
| 22.415812
| 51.600934
| 0.523083
| 52.647101
| 50.554767
| 1.4074
| 51.233798
| 54.048599
| 48.418998
| 55.776618
| 49.987371
| 52.881994
| 52.549169
| 51.969021
| 50.955288
| 53.562902
| 54.14305
| 54.410356
| 53.565125
| 52.881994
| 52.198863
| 51.22627
| 49.987371
| 55.776618
| 1
| -0.08064
| 0
| 27,436,500
|
AMAT
| 2017-11-20T00:00:00
| 52.781235
| 53.330851
| 51.901854
| 51.901854
| 14,360,200
| 51.883529
| 51.658186
| 51.522248
| 48.632746
| 45.87787
| 44.634938
| 40.805082
| 51.999014
| 51.954801
| 51.863138
| 51.307698
| 50.99362
| 48.91541
| 47.194343
| 45.76984
| 41.299797
| 52.023097
| 51.81849
| 51.739501
| 50.451544
| 48.537493
| 47.07647
| 43.736367
| 52.398843
| 52.302939
| 52.201404
| 52.023274
| 53.042781
| 53.930567
| 53.312584
| 49.556378
| 0.951843
| 1.101374
| 32.237052
| 30.234421
| 10.639009
| 52.987336
| 52.689624
| 46.522506
| 43.956794
| 55.326874
| 50.198054
| 55.776618
| 46.305481
| 56.351914
| 58.37288
| -53.694519
| 685,994,100
| 0.078706
| 81
| 22.448958
| 51.658186
| 0.586022
| 52.83023
| 50.486142
| 1.455819
| 51.381173
| 54.292811
| 48.469535
| 55.776618
| 49.987371
| 52.881994
| 52.967483
| 50.158348
| 48.570575
| 54.555256
| 57.364391
| 54.410356
| 53.565125
| 52.881994
| 52.198863
| 51.22627
| 49.987371
| 55.776618
| 0
| -0.031447
| 14,360,200
| 0
|
AMAT
| 2017-11-21T00:00:00
| 53.862137
| 53.917099
| 53.129319
| 53.129319
| 10,199,400
| 52.096961
| 51.769025
| 51.65672
| 48.87366
| 46.06036
| 44.796024
| 40.912815
| 52.371638
| 52.301589
| 52.170676
| 51.53992
| 51.214275
| 49.109399
| 47.369811
| 45.930084
| 41.424795
| 52.382844
| 52.02839
| 51.919492
| 50.656618
| 48.747605
| 47.259186
| 43.866288
| 53.030355
| 52.829873
| 52.641124
| 52.251832
| 53.071507
| 54.014949
| 53.496918
| 49.760701
| 1.0408
| 1.089259
| 33.630291
| 31.489519
| 10.014399
| 52.987336
| 52.689624
| 47.129369
| 44.396487
| 63.284693
| 50.198054
| 55.776618
| 65.681472
| 46.579075
| 112.64434
| -34.318528
| 696,193,500
| 0.108697
| 82
| 22.473294
| 51.769025
| 0.765594
| 53.300213
| 50.237837
| 1.396932
| 51.617455
| 54.411319
| 48.823592
| 55.776618
| 49.987371
| 52.881994
| 52.671313
| 52.011775
| 51.242316
| 53.440772
| 54.10031
| 54.410356
| 53.565125
| 52.881994
| 52.198863
| 51.22627
| 49.987371
| 55.776618
| 0
| 0.010771
| 10,199,400
| 0
|
AMAT
| 2017-11-22T00:00:00
| 52.926201
| 54.13741
| 52.761036
| 54.082354
| 8,302,400
| 52.175581
| 51.882531
| 51.74606
| 49.087245
| 46.231102
| 44.950493
| 41.015595
| 52.482551
| 52.415155
| 52.286911
| 51.665946
| 51.345962
| 49.259078
| 47.516032
| 46.068621
| 41.539237
| 52.533615
| 52.138598
| 52.017145
| 50.815541
| 48.928286
| 47.42018
| 43.985824
| 53.393911
| 53.24264
| 53.000611
| 52.488803
| 53.107409
| 54.093878
| 53.675388
| 49.964606
| 1.023973
| 1.076202
| 34.413859
| 29.248689
| 11.205859
| 53.220916
| 52.689624
| 47.335471
| 44.483504
| 56.272951
| 50.198054
| 55.776618
| 48.904109
| 53.630354
| 84.911935
| -51.095891
| 687,891,100
| 0.09356
| 81
| 22.492485
| 51.882531
| 0.760168
| 53.402868
| 50.362195
| 1.412148
| 51.742098
| 54.566394
| 48.917802
| 55.776618
| 50.198054
| 52.987336
| 53.636185
| 53.355271
| 52.848405
| 54.143051
| 54.423965
| 54.460077
| 53.645606
| 52.987336
| 52.329065
| 51.391866
| 50.198054
| 55.776618
| 1
| -0.053187
| 0
| 8,302,400
|
AMAT
| 2017-11-24T00:00:00
| 53.137245
| 53.339115
| 52.917024
| 53.082189
| 3,703,300
| 52.40721
| 51.977736
| 51.844209
| 49.288013
| 46.405754
| 45.096927
| 41.120295
| 52.61349
| 52.546444
| 52.417731
| 51.7997
| 51.483753
| 49.411163
| 47.663959
| 46.208594
| 41.65464
| 52.708463
| 52.258094
| 52.124159
| 50.974364
| 49.110026
| 47.582294
| 44.106438
| 53.565712
| 53.434771
| 53.266757
| 52.718966
| 53.15505
| 54.17006
| 53.849563
| 50.16838
| 1.015957
| 1.064153
| 35.141459
| 28.577083
| 10.948551
| 53.289624
| 52.689624
| 47.610281
| 44.63465
| 56.056452
| 50.198054
| 55.776618
| 52.687239
| 55.757607
| 73.400032
| -47.312761
| 691,594,400
| 0.104364
| 82
| 22.501097
| 51.977736
| 0.793081
| 53.563899
| 50.391574
| 1.401076
| 51.874969
| 54.677121
| 49.072817
| 55.776618
| 50.198054
| 52.987336
| 53.274882
| 52.412354
| 51.898507
| 53.788729
| 54.651257
| 54.460077
| 53.645606
| 52.987336
| 52.329065
| 51.391866
| 50.198054
| 55.776618
| 0
| -0.007605
| 3,703,300
| 0
|
AMAT
| 2017-11-27T00:00:00
| 52.247185
| 52.605045
| 51.632406
| 52.228833
| 7,962,100
| 52.469225
| 51.993629
| 51.878907
| 49.46933
| 46.59023
| 45.234553
| 41.220953
| 52.540229
| 52.492033
| 52.391493
| 51.84038
| 51.542478
| 49.522379
| 47.78457
| 46.32817
| 41.760039
| 52.679368
| 52.283756
| 52.155157
| 51.09041
| 49.263748
| 47.723883
| 44.217153
| 53.230002
| 53.261389
| 53.258694
| 52.870336
| 53.183443
| 54.227237
| 54.007749
| 50.368034
| 0.927096
| 1.036742
| 34.165019
| 26.261811
| 16.97772
| 53.289624
| 52.881994
| 47.768296
| 44.63465
| 52.763062
| 50.198054
| 55.776618
| 36.73223
| 46.107859
| 11.217071
| -63.26777
| 683,632,300
| 0.073361
| 81
| 22.519059
| 51.993629
| 0.795242
| 53.584113
| 50.403145
| 1.441826
| 51.910418
| 54.79407
| 49.026766
| 55.776618
| 50.198054
| 52.987336
| 53.131128
| 52.923141
| 52.709037
| 53.345232
| 53.553219
| 54.460077
| 53.645606
| 52.987336
| 52.329065
| 51.391866
| 50.198054
| 55.776618
| 1
| -0.068595
| 7,962,100
| 0
|
AMAT
| 2017-11-28T00:00:00
| 52.605053
| 52.880327
| 52.082027
| 52.302249
| 7,878,900
| 52.505654
| 52.063598
| 51.917662
| 49.641133
| 46.766682
| 45.362688
| 41.322765
| 52.553194
| 52.512582
| 52.424349
| 51.909896
| 51.624215
| 49.643268
| 47.911425
| 46.452464
| 41.867949
| 52.704064
| 52.341987
| 52.211014
| 51.21338
| 49.422033
| 47.869834
| 44.330428
| 52.826349
| 52.988877
| 53.145628
| 52.971642
| 53.200618
| 54.271963
| 54.153623
| 50.564763
| 0.875458
| 1.004485
| 33.458005
| 26.625523
| 16.226661
| 53.289624
| 52.881994
| 48.056844
| 44.923199
| 53.670795
| 50.198054
| 55.776618
| 43.147289
| 44.188919
| 34.422416
| -56.852711
| 691,511,200
| 0.09949
| 82
| 22.537026
| 52.063598
| 0.783744
| 53.631086
| 50.496111
| 1.43996
| 51.976574
| 54.856494
| 49.096653
| 55.776618
| 50.198054
| 52.987336
| 52.161545
| 51.718045
| 51.188906
| 52.690685
| 53.134185
| 54.460077
| 53.645606
| 52.987336
| 52.329065
| 51.391866
| 50.198054
| 55.776618
| 0
| -0.020398
| 7,878,900
| 0
|
AMAT
| 2017-11-29T00:00:00
| 48.549324
| 52.357295
| 47.338115
| 52.173778
| 25,319,800
| 52.192385
| 51.906507
| 51.79382
| 49.727975
| 46.880528
| 45.444142
| 41.405343
| 51.75242
| 51.79199
| 51.828191
| 51.60439
| 51.387685
| 49.600369
| 47.928212
| 46.493986
| 41.934431
| 51.984731
| 52.007294
| 51.951911
| 51.170564
| 49.468944
| 47.932935
| 44.402334
| 51.319382
| 51.719203
| 52.255244
| 52.70756
| 53.093874
| 54.23064
| 54.244144
| 50.742302
| 0.50149
| 0.903886
| 32.866014
| 20.258031
| 33.886208
| 51.557366
| 51.557366
| 48.39806
| 45.147621
| 38.485853
| 47.338115
| 55.776618
| 14.353368
| 31.410962
| -180.800287
| -85.646632
| 666,191,400
| 0.012476
| 81
| 22.586851
| 51.906507
| 1.109497
| 54.125501
| 49.687513
| 1.756629
| 51.650169
| 55.163426
| 48.136912
| 55.776618
| 47.338115
| 51.557366
| 52.522469
| 52.164611
| 51.724169
| 52.962911
| 53.320769
| 53.785131
| 52.55311
| 51.557366
| 50.561623
| 49.143954
| 47.338115
| 55.776618
| 1
| -0.079088
| 0
| 25,319,800
|
AMAT
| 2017-11-30T00:00:00
| 48.420868
| 49.329273
| 48.017133
| 49.283395
| 14,549,700
| 51.925812
| 51.775969
| 51.704412
| 49.830201
| 46.991443
| 45.513437
| 41.486097
| 51.086109
| 51.179059
| 51.303988
| 51.314979
| 51.159468
| 49.554114
| 47.941176
| 46.532143
| 41.998972
| 51.299001
| 51.675328
| 51.692454
| 51.119305
| 49.50948
| 47.99188
| 44.47214
| 49.516484
| 50.118327
| 50.963542
| 52.182479
| 52.879405
| 54.114108
| 54.282839
| 50.901401
| 0.192534
| 0.761616
| 32.316308
| 19.036606
| 31.843094
| 51.557366
| 51.557366
| 48.567525
| 45.1659
| 41.667472
| 47.338115
| 55.776618
| 12.831106
| 23.443921
| -208.285477
| -87.168894
| 651,641,700
| 0.011734
| 80
| 22.615254
| 51.775969
| 1.346186
| 54.468342
| 49.083597
| 1.711642
| 51.342617
| 54.765901
| 47.919332
| 55.776618
| 47.338115
| 51.557366
| 49.414911
| 46.472527
| 44.39573
| 51.491708
| 54.434092
| 53.785131
| 52.55311
| 51.557366
| 50.561623
| 49.143954
| 47.338115
| 55.776618
| 1
| -0.128872
| 0
| 14,549,700
|
AMAT
| 2017-12-01T00:00:00
| 47.631748
| 48.374992
| 46.218669
| 47.714331
| 16,271,800
| 51.390712
| 51.580785
| 51.560356
| 49.919026
| 47.084768
| 45.575937
| 41.564315
| 50.395237
| 50.534093
| 50.739028
| 50.980139
| 50.888105
| 49.478727
| 47.933033
| 46.553917
| 42.05502
| 50.518262
| 51.280641
| 51.379172
| 51.033091
| 49.52633
| 48.033827
| 44.533291
| 47.784855
| 48.475932
| 49.47852
| 51.437312
| 52.557058
| 53.918653
| 54.265257
| 51.03991
| -0.11467
| 0.586358
| 32.601606
| 17.165934
| 36.739117
| 50.17804
| 50.997644
| 48.613326
| 45.632002
| 36.112921
| 46.218669
| 55.776618
| 14.784334
| 13.989603
| -234.921874
| -85.215666
| 635,369,900
| 0.010121
| 79
| 22.645977
| 51.580785
| 1.63493
| 54.850645
| 48.310925
| 1.790426
| 50.989201
| 54.570052
| 47.408349
| 55.776618
| 46.218669
| 50.997644
| 48.589091
| 47.848909
| 47.27695
| 49.16105
| 49.901232
| 53.520942
| 52.125482
| 50.997644
| 49.869806
| 48.26407
| 46.218669
| 55.776618
| 1
| -0.170793
| 0
| 16,271,800
|
AMAT
| 2017-12-04T00:00:00
| 45.668121
| 48.02631
| 45.20933
| 47.769388
| 19,956,100
| 50.782912
| 51.274136
| 51.309908
| 49.957221
| 47.168241
| 45.618618
| 41.630024
| 49.449814
| 49.649371
| 49.958888
| 50.497229
| 50.486568
| 49.329291
| 47.87343
| 46.536376
| 42.090971
| 49.477791
| 50.71753
| 50.925923
| 50.866389
| 49.48905
| 48.035653
| 44.574125
| 46.126429
| 46.83063
| 47.861246
| 50.430701
| 52.101802
| 53.623793
| 54.177328
| 51.151506
| -0.510693
| 0.366948
| 33.242074
| 15.119251
| 36.630789
| 49.67337
| 50.492974
| 48.82172
| 45.632002
| 29.114328
| 45.20933
| 55.776618
| 4.341621
| 10.652354
| -242.068308
| -95.658379
| 615,413,800
| -0.068921
| 78
| 22.680599
| 51.274136
| 2.100342
| 55.47482
| 47.073452
| 1.926863
| 50.482431
| 54.336157
| 46.628705
| 55.776618
| 45.20933
| 50.492974
| 47.40847
| 46.441948
| 45.252147
| 48.59827
| 49.564793
| 53.282738
| 51.739914
| 50.492974
| 49.246034
| 47.470729
| 45.20933
| 55.776618
| 1
| -0.205781
| 0
| 19,956,100
|
AMAT
| 2017-12-05T00:00:00
| 45.952576
| 47.622577
| 44.273396
| 45.374497
| 21,045,700
| 50.100046
| 50.991787
| 51.099784
| 50.027485
| 47.241127
| 45.656649
| 41.693007
| 48.750366
| 48.977226
| 49.342532
| 50.084078
| 50.137799
| 49.196871
| 47.822882
| 46.524816
| 42.129395
| 48.599548
| 50.210715
| 50.51382
| 50.709344
| 49.457058
| 48.042266
| 44.617135
| 45.113895
| 45.560814
| 46.419578
| 49.311607
| 51.559517
| 53.256235
| 54.0302
| 51.239549
| -0.792456
| 0.135067
| 34.154655
| 13.116847
| 35.480455
| 49.205403
| 50.025007
| 48.862942
| 45.673224
| 31.470749
| 44.273396
| 55.776618
| 14.597469
| 11.241142
| -213.052135
| -85.402531
| 636,459,500
| -0.072407
| 79
| 22.71745
| 50.991787
| 2.410896
| 55.813579
| 46.169995
| 2.085612
| 50.051016
| 54.222241
| 45.879792
| 55.776618
| 44.273396
| 50.025007
| 46.301254
| 44.576197
| 43.484273
| 47.393178
| 49.118234
| 53.061858
| 51.382387
| 50.025007
| 48.667627
| 46.735086
| 44.273396
| 55.776618
| 0
| -0.134668
| 21,045,700
| 0
|
AMAT
| 2017-12-06T00:00:00
| 46.805916
| 47.044489
| 45.053332
| 45.759872
| 19,296,300
| 49.394424
| 50.745692
| 50.904375
| 50.122328
| 47.337455
| 45.70294
| 41.760576
| 48.361476
| 48.582443
| 48.952284
| 49.786064
| 49.8815
| 49.103108
| 47.796119
| 46.530382
| 42.175928
| 48.000615
| 49.81206
| 50.183523
| 50.583008
| 49.445606
| 48.065023
| 44.66801
| 44.938065
| 45.12828
| 45.49821
| 48.280707
| 50.989226
| 52.849135
| 53.841179
| 51.309407
| -0.936106
| -0.079167
| 35.002052
| 12.091538
| 32.707042
| 48.806256
| 50.025007
| 48.862942
| 45.673224
| 36.38325
| 44.273396
| 55.776618
| 22.01574
| 13.65161
| -168.778394
| -77.98426
| 655,755,800
| 0.005362
| 80
| 22.752373
| 50.745692
| 2.577274
| 55.900241
| 45.591144
| 2.157173
| 49.741959
| 54.056305
| 45.427613
| 55.776618
| 44.273396
| 50.025007
| 45.949516
| 44.276456
| 42.600336
| 47.625636
| 49.298697
| 53.061858
| 51.382387
| 50.025007
| 48.667627
| 46.735086
| 44.273396
| 55.776618
| 0
| -0.073192
| 19,296,300
| 0
|
AMAT
| 2017-12-07T00:00:00
| 47.989613
| 48.255713
| 47.099559
| 47.429886
| 14,690,100
| 48.900765
| 50.538173
| 50.782694
| 50.18735
| 47.43442
| 45.756773
| 41.835659
| 48.287103
| 48.474655
| 48.80418
| 49.62275
| 49.735971
| 49.059442
| 47.801211
| 46.559278
| 42.233775
| 47.745195
| 49.549576
| 49.95931
| 50.499372
| 49.462768
| 48.110304
| 44.72999
| 45.729362
| 45.577744
| 45.318328
| 47.457291
| 50.450447
| 52.439432
| 53.63084
| 51.367279
| -0.943559
| -0.252046
| 34.71903
| 16.218168
| 30.818105
| 48.576862
| 50.025007
| 48.862942
| 45.682362
| 33.36283
| 44.273396
| 55.776618
| 32.305873
| 22.973027
| -100.197394
| -67.694127
| 670,445,900
| 0.019478
| 81
| 22.780196
| 50.538173
| 2.625734
| 55.789641
| 45.286705
| 2.114822
| 49.575069
| 53.804712
| 45.345426
| 55.776618
| 44.273396
| 50.025007
| 46.301246
| 45.558002
| 44.310088
| 47.549159
| 48.292403
| 53.061858
| 51.382387
| 50.025007
| 48.667627
| 46.735086
| 44.273396
| 55.776618
| 0
| -0.020265
| 14,690,100
| 0
|
AMAT
| 2017-12-08T00:00:00
| 47.191307
| 49.356804
| 46.971086
| 48.631912
| 15,131,800
| 48.306171
| 50.356691
| 50.608929
| 50.203794
| 47.525993
| 45.797504
| 41.906112
| 48.067944
| 48.241319
| 48.556046
| 49.40171
| 49.540227
| 48.986181
| 47.785161
| 46.571793
| 42.283104
| 47.434384
| 49.230827
| 49.68305
| 50.38188
| 49.45637
| 48.138711
| 44.78328
| 46.629851
| 46.239674
| 45.522375
| 46.785803
| 49.938246
| 52.02404
| 53.396657
| 51.411677
| -1.002328
| -0.402102
| 33.602025
| 18.997486
| 27.956822
| 48.576862
| 50.025007
| 49.449198
| 45.920524
| 34.366688
| 44.273396
| 54.13741
| 29.581371
| 27.967661
| -86.912726
| -70.418629
| 655,314,100
| -0.016412
| 80
| 22.807886
| 50.356691
| 2.728581
| 55.813853
| 44.899529
| 1.971165
| 49.348044
| 53.290374
| 45.405714
| 55.776618
| 44.273396
| 50.025007
| 47.781628
| 47.307544
| 46.625474
| 48.463697
| 48.937782
| 53.061858
| 51.382387
| 50.025007
| 48.667627
| 46.735086
| 44.273396
| 55.776618
| 1
| -0.07491
| 0
| 15,131,800
|
AMAT
| 2017-12-11T00:00:00
| 47.365646
| 47.897846
| 46.769219
| 47.319768
| 9,740,800
| 47.818017
| 50.143621
| 50.431511
| 50.196795
| 47.623555
| 45.839339
| 41.976844
| 47.927485
| 48.082106
| 48.372908
| 49.216613
| 49.372952
| 48.922631
| 47.774121
| 46.587513
| 42.333676
| 47.26338
| 48.945966
| 49.433567
| 50.27058
| 49.45215
| 48.169763
| 44.837604
| 47.30203
| 46.892418
| 45.911984
| 46.298877
| 49.463023
| 51.619479
| 53.148018
| 51.444865
| -1.023043
| -0.52629
| 32.667107
| 18.13947
| 27.501976
| 48.315346
| 50.025007
| 49.900341
| 45.924803
| 30.244998
| 44.273396
| 54.13741
| 31.348799
| 31.078681
| -90.537451
| -68.651201
| 665,054,900
| -0.033966
| 81
| 22.825805
| 50.143621
| 2.789855
| 55.723331
| 44.563911
| 1.938586
| 49.159244
| 53.036417
| 45.282072
| 55.776618
| 44.273396
| 50.025007
| 47.839732
| 46.32266
| 45.454014
| 48.708379
| 50.225451
| 53.061858
| 51.382387
| 50.025007
| 48.667627
| 46.735086
| 44.273396
| 55.776618
| 0
| -0.021258
| 9,740,800
| 0
|
AMAT
| 2017-12-12T00:00:00
| 46.310429
| 47.47576
| 46.255372
| 47.255538
| 9,547,500
| 47.188555
| 49.847104
| 50.219946
| 50.168874
| 47.712054
| 45.874643
| 42.043257
| 47.604073
| 47.759983
| 48.055603
| 48.952414
| 49.137373
| 48.820192
| 47.735603
| 46.582026
| 42.373246
| 46.989273
| 48.5809
| 49.11656
| 50.118174
| 49.417594
| 48.179091
| 44.880724
| 47.243168
| 47.073635
| 46.157452
| 45.887764
| 48.998436
| 51.210831
| 52.88018
| 51.464456
| -1.11179
| -0.64339
| 32.061692
| 17.233122
| 28.231636
| 46.8151
| 50.025007
| 50.337739
| 45.924803
| 22.401137
| 44.273396
| 54.13741
| 20.651148
| 27.193773
| -97.068503
| -79.348852
| 655,507,400
| -0.094227
| 80
| 22.842589
| 49.847104
| 2.869251
| 55.585606
| 44.108602
| 1.944624
| 48.887928
| 52.777176
| 44.998681
| 55.776618
| 44.273396
| 50.025007
| 47.344237
| 46.790628
| 46.21561
| 47.919255
| 48.472864
| 53.061858
| 51.382387
| 50.025007
| 48.667627
| 46.735086
| 44.273396
| 55.776618
| 1
| -0.075279
| 0
| 9,547,500
|
AMAT
| 2017-12-13T00:00:00
| 46.576519
| 46.870149
| 46.402179
| 46.622401
| 13,858,300
| 46.991274
| 49.59183
| 50.013895
| 50.150672
| 47.800193
| 45.912882
| 42.108129
| 47.398563
| 47.544808
| 47.828052
| 48.736424
| 48.940384
| 48.732205
| 47.705101
| 46.581917
| 42.41507
| 46.877994
| 48.269416
| 48.836297
| 49.977297
| 49.387712
| 48.19299
| 44.925832
| 46.892682
| 46.968565
| 46.361484
| 45.575296
| 48.557876
| 50.808709
| 52.604036
| 51.473877
| -1.147425
| -0.744197
| 31.499521
| 16.818068
| 27.551686
| 46.8151
| 50.025007
| 50.385829
| 45.924803
| 25.599448
| 44.273396
| 53.339115
| 25.404745
| 25.801564
| -86.149263
| -74.595255
| 669,365,700
| -0.109502
| 81
| 22.867185
| 49.59183
| 2.924002
| 55.439834
| 43.743826
| 1.886291
| 48.667794
| 52.440377
| 44.895212
| 55.776618
| 44.273396
| 50.025007
| 46.68052
| 45.885281
| 45.460133
| 47.105668
| 47.900908
| 53.061858
| 51.382387
| 50.025007
| 48.667627
| 46.735086
| 44.273396
| 55.776618
| 0
| -0.02109
| 0
| 13,858,300
|
AMAT
| 2017-12-14T00:00:00
| 47.081196
| 47.539987
| 46.402183
| 46.796744
| 8,940,300
| 46.857307
| 49.39156
| 49.811542
| 50.146961
| 47.890298
| 45.959641
| 42.177165
| 47.335089
| 47.460515
| 47.713151
| 48.585949
| 48.79737
| 48.667459
| 47.688682
| 46.591804
| 42.461499
| 46.894343
| 48.030308
| 48.610704
| 49.856925
| 49.368791
| 48.216125
| 44.975315
| 46.712053
| 46.834364
| 46.57485
| 45.402304
| 48.152118
| 50.425522
| 52.328034
| 51.477103
| -1.122009
| -0.819759
| 30.397497
| 18.924292
| 26.171762
| 46.8151
| 50.025007
| 50.509489
| 45.924803
| 27.241421
| 44.273396
| 52.880327
| 32.622539
| 26.226144
| -66.21389
| -67.377461
| 678,306,000
| -0.089316
| 82
| 22.883362
| 49.39156
| 2.953257
| 55.298073
| 43.485046
| 1.937414
| 48.51669
| 52.391517
| 44.641862
| 55.776618
| 44.273396
| 50.025007
| 46.616282
| 46.362416
| 46.148313
| 46.830385
| 47.084252
| 53.061858
| 51.382387
| 50.025007
| 48.667627
| 46.735086
| 44.273396
| 55.776618
| 0
| 0.025347
| 8,940,300
| 0
|
AMAT
| 2017-12-15T00:00:00
| 48.209824
| 48.521802
| 46.934383
| 47.319767
| 14,575,400
| 46.915115
| 49.152913
| 49.707097
| 50.168936
| 47.977742
| 46.00809
| 42.250112
| 47.510036
| 47.596753
| 47.789562
| 48.551755
| 48.752174
| 48.649513
| 47.702397
| 46.623844
| 42.518696
| 47.140255
| 47.917761
| 48.487495
| 49.780959
| 49.377199
| 48.260683
| 45.035341
| 47.091219
| 47.096431
| 46.965885
| 45.465709
| 47.80924
| 50.078738
| 52.066288
| 51.480409
| -0.999276
| -0.855663
| 28.59856
| 21.928433
| 24.34013
| 46.8151
| 50.025007
| 50.509489
| 45.924803
| 35.094892
| 44.273396
| 52.880327
| 45.73555
| 34.587611
| -36.453113
| -54.26445
| 692,881,400
| -0.106939
| 83
| 22.910917
| 49.152913
| 2.838398
| 54.829709
| 43.476117
| 1.943312
| 48.487464
| 52.374089
| 44.60084
| 55.776618
| 44.273396
| 50.025007
| 47.007789
| 46.47559
| 45.869984
| 47.613395
| 48.145593
| 53.061858
| 51.382387
| 50.025007
| 48.667627
| 46.735086
| 44.273396
| 55.776618
| 0
| 0.064923
| 14,575,400
| 0
|
AMAT
| 2017-12-18T00:00:00
| 48.998947
| 49.127408
| 48.411691
| 48.778726
| 13,304,300
| 47.248197
| 49.015554
| 49.601973
| 50.188923
| 48.079982
| 46.077316
| 42.32705
| 47.807818
| 47.851697
| 47.975621
| 48.592409
| 48.771157
| 48.663216
| 47.736516
| 46.670876
| 42.583176
| 47.519134
| 47.903098
| 48.433022
| 49.735077
| 49.404073
| 48.319908
| 45.102494
| 47.970673
| 47.741716
| 47.534022
| 45.764035
| 47.543097
| 49.77717
| 51.826747
| 51.488122
| -0.828781
| -0.850286
| 26.623194
| 23.768288
| 23.324004
| 47.205068
| 50.025007
| 50.4385
| 45.924803
| 37.09783
| 44.273396
| 52.357295
| 58.45633
| 45.604806
| -5.984061
| -41.54367
| 706,185,700
| 0.004293
| 84
| 22.9368
| 49.015554
| 2.771995
| 54.559545
| 43.471564
| 1.951832
| 48.536177
| 52.439842
| 44.632512
| 54.13741
| 44.273396
| 49.205403
| 47.88867
| 47.255537
| 46.301251
| 48.842956
| 49.476088
| 51.809503
| 50.369357
| 49.205403
| 48.04145
| 46.384295
| 44.273396
| 54.13741
| 0
| 0.098437
| 13,304,300
| 0
|
AMAT
| 2017-12-19T00:00:00
| 48.595215
| 49.02648
| 48.01714
| 48.49428
| 10,922,600
| 47.512461
| 48.806253
| 49.456151
| 50.195523
| 48.177083
| 46.149725
| 42.401468
| 47.965298
| 47.986882
| 48.070943
| 48.592664
| 48.757623
| 48.660549
| 47.759114
| 46.708982
| 42.642997
| 47.764046
| 47.863066
| 48.355579
| 49.672579
| 49.417632
| 48.369767
| 45.164864
| 48.728872
| 48.40362
| 48.07105
| 46.197194
| 47.335582
| 49.507755
| 51.60172
| 51.499595
| -0.717963
| -0.823822
| 24.938461
| 22.648243
| 24.066953
| 47.806088
| 50.025007
| 50.525522
| 46.355327
| 50.222279
| 44.273396
| 49.356804
| 85.018135
| 63.070005
| -8.622694
| -14.981865
| 695,263,100
| -0.002156
| 83
| 22.957682
| 48.806253
| 2.626939
| 54.060132
| 43.552375
| 1.647718
| 48.5418
| 51.837236
| 45.246363
| 54.13741
| 44.273396
| 49.205403
| 48.846015
| 48.564623
| 48.130298
| 49.28034
| 49.561733
| 51.809503
| 50.369357
| 49.205403
| 48.04145
| 46.384295
| 44.273396
| 54.13741
| 1
| 0.026599
| 10,922,600
| 0
|
AMAT
| 2017-12-20T00:00:00
| 48.898018
| 49.778897
| 48.55851
| 49.650436
| 9,950,800
| 47.721671
| 48.558047
| 49.344792
| 50.210011
| 48.285794
| 46.233753
| 42.476397
| 48.151842
| 48.152543
| 48.198186
| 48.620424
| 48.768422
| 48.669862
| 47.789085
| 46.752329
| 42.705236
| 48.015966
| 47.871805
| 48.312646
| 49.621696
| 49.436604
| 48.424189
| 45.229506
| 49.218695
| 48.935868
| 48.553949
| 46.715211
| 47.188807
| 49.273966
| 51.391951
| 51.515904
| -0.598803
| -0.778818
| 23.491574
| 24.90325
| 22.675588
| 48.017135
| 50.025007
| 50.672086
| 46.355327
| 52.272759
| 44.273396
| 49.778897
| 84.000017
| 75.824827
| 12.497526
| -15.999983
| 705,213,900
| -0.051943
| 84
| 22.976901
| 48.558047
| 2.343296
| 53.24464
| 43.871455
| 1.641164
| 48.575725
| 51.858054
| 45.293396
| 54.13741
| 44.273396
| 49.205403
| 48.546278
| 48.066076
| 47.536938
| 49.075417
| 49.555619
| 51.809503
| 50.369357
| 49.205403
| 48.04145
| 46.384295
| 44.273396
| 54.13741
| 0
| 0.065044
| 0
| 9,950,800
|
AMAT
| 2017-12-21T00:00:00
| 47.613388
| 48.916358
| 47.539983
| 48.797071
| 9,530,900
| 47.684049
| 48.292407
| 49.205863
| 50.18708
| 48.374323
| 46.306854
| 42.544037
| 48.044151
| 48.054515
| 48.108217
| 48.528875
| 48.679573
| 48.628431
| 47.784461
| 46.769379
| 42.754074
| 47.996278
| 47.781838
| 48.179461
| 49.519868
| 49.418909
| 48.451508
| 45.28062
| 48.972067
| 48.925523
| 48.710193
| 47.139926
| 47.057788
| 49.049311
| 51.181673
| 51.53166
| -0.601098
| -0.743274
| 22.215372
| 23.269342
| 26.043037
| 48.017135
| 50.025007
| 50.642318
| 46.355327
| 49.916489
| 44.273396
| 49.778897
| 60.666447
| 76.561533
| -10.021272
| -39.333553
| 695,683,000
| -0.059986
| 83
| 22.994372
| 48.292407
| 2.111747
| 52.515901
| 44.068913
| 1.582177
| 48.484074
| 51.648428
| 45.31972
| 53.339115
| 44.273396
| 48.806256
| 49.078475
| 48.378053
| 47.858087
| 49.59844
| 50.298862
| 51.199605
| 49.87601
| 48.806256
| 47.736501
| 46.21346
| 44.273396
| 53.339115
| 1
| -0.002411
| 0
| 9,530,900
|
AMAT
| 2017-12-22T00:00:00
| 47.769379
| 47.934544
| 47.072014
| 47.484927
| 8,087,600
| 47.741856
| 48.024014
| 48.997328
| 50.165805
| 48.458948
| 46.394035
| 42.609082
| 47.989196
| 48.002672
| 48.056088
| 48.45983
| 48.609558
| 48.594743
| 47.784064
| 46.789181
| 42.803977
| 48.011792
| 47.732025
| 48.068962
| 49.425056
| 49.402989
| 48.480469
| 45.332614
| 48.434869
| 48.597684
| 48.658297
| 47.458959
| 46.940791
| 48.836019
| 50.973475
| 51.547369
| -0.583602
| -0.71134
| 21.343478
| 22.282695
| 27.239276
| 48.017135
| 50.025007
| 50.759112
| 46.355327
| 61.438492
| 44.273396
| 49.778897
| 63.499806
| 69.388756
| -14.667232
| -36.500194
| 703,770,600
| -0.041165
| 84
| 23.009271
| 48.024014
| 1.778385
| 51.580784
| 44.467243
| 1.442573
| 48.416008
| 51.301155
| 45.530861
| 52.880327
| 44.273396
| 48.576862
| 48.023243
| 47.130128
| 46.646868
| 48.506503
| 49.399618
| 50.849092
| 49.59248
| 48.576862
| 47.561244
| 46.11528
| 44.273396
| 52.880327
| 0
| 0.039928
| 8,087,600
| 0
|
AMAT
| 2017-12-26T00:00:00
| 46.842617
| 47.1913
| 46.264539
| 46.998608
| 7,393,600
| 47.689553
| 47.753785
| 48.801188
| 50.114452
| 48.541841
| 46.472222
| 42.668035
| 47.759881
| 47.791753
| 47.8694
| 48.312811
| 48.47364
| 48.526032
| 47.759289
| 46.79024
| 42.844163
| 47.848294
| 47.619511
| 47.903215
| 49.294735
| 49.360454
| 48.489352
| 45.374738
| 47.635513
| 47.930013
| 48.295893
| 47.607737
| 46.808587
| 48.614837
| 50.75728
| 51.558581
| -0.637173
| -0.696506
| 21.04464
| 20.63849
| 29.188711
| 48.021718
| 50.025007
| 51.260634
| 46.772121
| 54.528396
| 45.053332
| 49.778897
| 37.863937
| 54.010063
| -30.29605
| -62.136063
| 696,377,000
| -0.042263
| 83
| 23.022367
| 47.753785
| 1.490152
| 50.734089
| 44.773482
| 1.310835
| 48.266161
| 50.887831
| 45.644491
| 52.880327
| 44.273396
| 48.576862
| 47.591979
| 47.249413
| 46.729448
| 48.111944
| 48.454509
| 50.849092
| 49.59248
| 48.576862
| 47.561244
| 46.11528
| 44.273396
| 52.880327
| 1
| -0.024072
| 0
| 7,393,600
|
AMAT
| 2017-12-27T00:00:00
| 47.420708
| 47.558347
| 46.769224
| 47.108729
| 5,962,100
| 47.800581
| 47.494568
| 48.586767
| 50.054508
| 48.61742
| 46.555094
| 42.730653
| 47.692046
| 47.72429
| 47.80037
| 48.23171
| 48.392645
| 48.482686
| 47.750379
| 46.802724
| 42.889701
| 47.799413
| 47.58779
| 47.797024
| 49.189098
| 49.330951
| 48.508134
| 45.422029
| 47.12741
| 47.414424
| 47.911221
| 47.684957
| 46.680153
| 48.395728
| 50.540552
| 51.567196
| -0.625768
| -0.682359
| 20.453808
| 21.673571
| 28.021064
| 48.021718
| 49.205403
| 52.630086
| 48.095772
| 53.218103
| 46.255372
| 49.778897
| 33.073
| 44.812248
| -8.951441
| -66.927
| 702,339,100
| -0.037204
| 84
| 23.033173
| 47.494568
| 0.957595
| 49.409757
| 45.579379
| 1.224975
| 48.185642
| 50.635592
| 45.735691
| 52.357295
| 44.273396
| 48.315346
| 46.766152
| 46.341004
| 45.839391
| 47.267765
| 47.692913
| 50.449495
| 49.269246
| 48.315346
| 47.361446
| 46.003351
| 44.273396
| 52.357295
| 0
| 0.021328
| 5,962,100
| 0
|
AMAT
| 2017-12-28T00:00:00
| 47.457417
| 47.851978
| 47.255547
| 47.613404
| 5,634,400
| 47.888671
| 47.439972
| 48.330578
| 49.993649
| 48.692633
| 46.627914
| 42.790491
| 47.64512
| 47.675768
| 47.747608
| 48.16132
| 48.320704
| 48.442479
| 47.74267
| 46.815688
| 42.93515
| 47.73702
| 47.584251
| 47.710151
| 49.087251
| 49.300424
| 48.526002
| 45.469061
| 46.973636
| 47.118873
| 47.576051
| 47.717856
| 46.561926
| 48.178955
| 50.323307
| 51.573045
| -0.606773
| -0.667242
| 19.653458
| 22.542583
| 27.137443
| 48.021718
| 49.205403
| 52.83848
| 48.095772
| 46.834088
| 46.255372
| 49.778897
| 34.114822
| 35.017253
| 1.670094
| -65.885178
| 707,973,500
| 0.005257
| 85
| 23.043392
| 47.439972
| 0.924862
| 49.289696
| 45.590249
| 1.16402
| 48.116287
| 50.444328
| 45.788246
| 49.778897
| 44.273396
| 47.026147
| 47.249426
| 46.940506
| 46.460304
| 47.729628
| 48.038548
| 48.479599
| 47.675796
| 47.026147
| 46.376498
| 45.451574
| 44.273396
| 49.778897
| 0
| 0.060038
| 0
| 5,634,400
|
AMAT
| 2017-12-29T00:00:00
| 46.90686
| 47.659278
| 46.851808
| 47.549169
| 6,971,500
| 47.871237
| 47.364272
| 48.089805
| 49.917933
| 48.754765
| 46.695777
| 42.846984
| 47.497468
| 47.535966
| 47.618262
| 48.047278
| 48.211947
| 48.382259
| 47.720675
| 46.817494
| 42.97467
| 47.558509
| 47.533479
| 47.600634
| 48.966201
| 49.25343
| 48.531525
| 45.51002
| 46.904755
| 46.951812
| 47.257273
| 47.691788
| 46.447701
| 47.957066
| 50.09946
| 51.574026
| -0.628895
| -0.659572
| 19.19696
| 21.551718
| 28.142395
| 48.021718
| 49.205403
| 52.83848
| 48.430111
| 48.2565
| 46.255372
| 49.778897
| 18.489667
| 28.559163
| -8.287601
| -81.510333
| 701,002,000
| 0.003658
| 84
| 23.055738
| 47.364272
| 0.902029
| 49.168329
| 45.560215
| 1.051289
| 48.001103
| 50.10368
| 45.898526
| 49.778897
| 44.273396
| 47.026147
| 47.521647
| 47.191316
| 46.925216
| 47.787747
| 48.118078
| 48.479599
| 47.675796
| 47.026147
| 46.376498
| 45.451574
| 44.273396
| 49.778897
| 1
| -0.007164
| 0
| 6,971,500
|
AMAT
| 2018-01-02T00:00:00
| 48.66861
| 48.686962
| 46.998609
| 47.420696
| 9,819,500
| 47.917116
| 47.416115
| 47.911059
| 49.877634
| 48.829028
| 46.782081
| 42.911237
| 47.731696
| 47.741901
| 47.779854
| 48.103763
| 48.247075
| 48.393489
| 47.74562
| 46.854149
| 43.031326
| 47.703486
| 47.657702
| 47.645158
| 48.917208
| 49.251163
| 48.570591
| 45.567947
| 47.395287
| 47.270176
| 47.300763
| 47.750146
| 46.396682
| 47.766189
| 49.888819
| 51.577141
| -0.498522
| -0.627362
| 17.898317
| 24.970517
| 25.483103
| 48.021718
| 48.806256
| 52.95527
| 48.668283
| 56.685457
| 46.255372
| 49.778897
| 68.489296
| 40.364595
| 24.504724
| -31.510704
| 710,821,500
| 0.023179
| 85
| 23.074391
| 47.416115
| 0.946891
| 49.309898
| 45.522333
| 1.097822
| 48.064675
| 50.26032
| 45.869031
| 49.778897
| 44.273396
| 47.026147
| 47.139315
| 46.619352
| 46.331845
| 47.426823
| 47.946786
| 48.479599
| 47.675796
| 47.026147
| 46.376498
| 45.451574
| 44.273396
| 49.778897
| 0
| 0.035413
| 9,819,500
| 0
|
AMAT
| 2018-01-03T00:00:00
| 49.531139
| 49.806414
| 48.806248
| 49.127404
| 10,898,900
| 47.970335
| 47.609266
| 47.802417
| 49.840662
| 48.913693
| 46.893277
| 42.97848
| 48.091585
| 48.067217
| 48.049283
| 48.233524
| 48.345849
| 48.438102
| 47.792608
| 46.907159
| 43.096001
| 47.996944
| 47.859132
| 47.769779
| 48.90362
| 49.26964
| 48.625028
| 45.633816
| 48.310045
| 48.047126
| 47.755264
| 47.92996
| 46.433888
| 47.62076
| 49.700383
| 51.585311
| -0.321891
| -0.566268
| 17.359487
| 29.454237
| 23.92679
| 48.035476
| 48.576862
| 52.989624
| 48.741566
| 66.858705
| 46.264539
| 49.806414
| 92.228008
| 59.735657
| 70.083916
| -7.771992
| 721,720,400
| 0.105581
| 86
| 23.095758
| 47.609266
| 0.965378
| 49.540023
| 45.678509
| 1.091924
| 48.204339
| 50.388186
| 46.020492
| 49.806414
| 44.273396
| 47.039905
| 48.11806
| 47.549158
| 46.429707
| 49.237511
| 49.806413
| 48.500622
| 47.692801
| 47.039905
| 46.387009
| 45.457462
| 44.273396
| 49.806414
| 0
| 0.07164
| 10,898,900
| 0
|
AMAT
| 2018-01-04T00:00:00
| 49.815598
| 50.412025
| 49.531145
| 50.008289
| 9,462,800
| 48.092373
| 47.802417
| 47.690839
| 49.80425
| 48.991035
| 46.997721
| 43.05166
| 48.436388
| 48.385105
| 48.321024
| 48.377349
| 48.458907
| 48.492122
| 47.845844
| 46.964752
| 43.162862
| 48.332447
| 48.069259
| 47.924639
| 48.902637
| 49.293374
| 48.682896
| 45.701847
| 49.357923
| 48.978388
| 48.451091
| 48.196776
| 46.556025
| 47.523604
| 49.536851
| 51.598519
| -0.157145
| -0.484443
| 17.253224
| 31.358209
| 22.767489
| 48.338282
| 48.576862
| 53.085809
| 48.764466
| 66.92231
| 46.264539
| 50.412025
| 85.619552
| 82.112285
| 91.326099
| -14.380448
| 731,183,200
| 0.095352
| 87
| 23.114481
| 47.802417
| 1.002216
| 49.806848
| 45.797986
| 1.114864
| 48.357792
| 50.58752
| 46.128064
| 50.412025
| 45.053332
| 47.732678
| 49.381267
| 48.95612
| 48.381101
| 49.956286
| 50.381433
| 49.147373
| 48.365004
| 47.732678
| 47.100353
| 46.200092
| 45.053332
| 50.412025
| 0
| 0.102256
| 0
| 9,462,800
|
AMAT
| 2018-01-05T00:00:00
| 50.100044
| 50.384496
| 49.751365
| 50.145926
| 10,902,200
| 48.212576
| 47.967124
| 47.752868
| 49.773344
| 49.069606
| 47.098613
| 43.125167
| 48.769119
| 48.696912
| 48.594719
| 48.533958
| 48.585148
| 48.555178
| 47.905165
| 47.026837
| 43.231889
| 48.697478
| 48.288081
| 48.109963
| 48.914237
| 49.322559
| 48.744328
| 45.771981
| 50.212804
| 49.810857
| 49.198251
| 48.533502
| 46.759574
| 47.473097
| 49.400058
| 51.616817
| -0.003588
| -0.388272
| 17.15455
| 30.22468
| 21.944496
| 48.338282
| 48.315346
| 53.085809
| 48.764466
| 66.143215
| 46.264539
| 50.412025
| 92.477845
| 90.108468
| 97.526146
| -7.522155
| 742,085,400
| 0.033178
| 88
| 23.136249
| 47.967124
| 1.096113
| 50.159349
| 45.774898
| 1.078816
| 48.523721
| 50.681352
| 46.366089
| 50.412025
| 46.255372
| 48.333698
| 49.919589
| 49.427154
| 49.03871
| 50.308033
| 50.800468
| 49.431055
| 48.824183
| 48.333698
| 47.843214
| 47.144896
| 46.255372
| 50.412025
| 0
| 0.127921
| 0
| 10,902,200
|
AMAT
| 2018-01-08T00:00:00
| 51.311256
| 51.797578
| 50.439555
| 50.476256
| 12,658,000
| 48.582363
| 48.133206
| 47.868484
| 49.786448
| 49.176295
| 47.210703
| 43.204594
| 49.277546
| 49.172247
| 49.012648
| 48.78644
| 48.794849
| 48.663259
| 47.994799
| 47.111677
| 43.312281
| 49.260874
| 48.60657
| 48.383685
| 48.974547
| 49.381549
| 48.827747
| 45.853434
| 51.007398
| 50.683488
| 50.0615
| 49.001109
| 47.056549
| 47.484145
| 49.301576
| 51.644026
| 0.213382
| -0.267942
| 17.920828
| 35.235426
| 19.870536
| 49.031058
| 48.035487
| 51.557366
| 48.764466
| 66.439632
| 46.264539
| 51.797578
| 91.21059
| 89.769329
| 139.61838
| -8.78941
| 754,743,400
| 0.012181
| 89
| 23.162612
| 48.133206
| 1.327024
| 50.787253
| 45.479158
| 1.086681
| 48.7892
| 50.962563
| 46.615838
| 51.797578
| 46.255372
| 49.026475
| 50.078635
| 49.772774
| 49.445504
| 50.405905
| 50.711766
| 50.489617
| 49.680455
| 49.026475
| 48.372495
| 47.441404
| 46.255372
| 51.797578
| 0
| 0.149225
| 12,658,000
| 0
|
AMAT
| 2018-01-09T00:00:00
| 50.338623
| 51.549833
| 49.586205
| 51.540655
| 13,564,900
| 48.839287
| 48.290572
| 47.976759
| 49.768557
| 49.271604
| 47.307766
| 43.27861
| 49.489762
| 49.384316
| 49.216644
| 48.927547
| 48.913601
| 48.72896
| 48.056479
| 47.175577
| 43.382195
| 49.580194
| 48.816609
| 48.573696
| 48.996201
| 49.412137
| 48.889686
| 45.92442
| 51.286312
| 51.11937
| 50.700481
| 49.453146
| 47.39355
| 47.52863
| 49.226377
| 51.675278
| 0.303351
| -0.153683
| 17.856316
| 31.523995
| 22.355042
| 49.283401
| 48.035487
| 51.557366
| 48.764466
| 56.96565
| 46.264539
| 51.797578
| 73.631944
| 85.773459
| 103.142952
| -26.368056
| 741,178,500
| 0.057728
| 88
| 23.189835
| 48.290572
| 1.394354
| 51.07928
| 45.501863
| 1.161399
| 48.936764
| 51.259561
| 46.613967
| 51.797578
| 46.255372
| 49.026475
| 51.182796
| 50.568015
| 49.824774
| 51.926038
| 52.540819
| 50.489617
| 49.680455
| 49.026475
| 48.372495
| 47.441404
| 46.255372
| 51.797578
| 1
| 0.066693
| 0
| 13,564,900
|
AMAT
| 2018-01-10T00:00:00
| 48.907196
| 49.65044
| 48.228186
| 49.632088
| 14,537,200
| 49.045745
| 48.367649
| 48.106322
| 49.708115
| 49.340254
| 47.402761
| 43.345971
| 49.373249
| 49.297567
| 49.169037
| 48.925697
| 48.913108
| 48.735949
| 48.078866
| 47.209866
| 43.43717
| 49.592541
| 48.875336
| 48.645268
| 48.962422
| 49.402547
| 48.921358
| 45.980425
| 50.773319
| 50.832522
| 50.81888
| 49.76244
| 47.709847
| 47.574224
| 49.156171
| 51.704482
| 0.256196
| -0.071707
| 16.734076
| 28.098363
| 26.918283
| 49.324693
| 48.035487
| 50.587842
| 48.764466
| 51.465527
| 46.264539
| 51.797578
| 47.761406
| 70.86798
| 29.127456
| -52.238594
| 726,641,300
| 0.050524
| 87
| 23.217413
| 48.367649
| 1.383097
| 51.133843
| 45.601455
| 1.240048
| 48.933948
| 51.414045
| 46.453852
| 51.797578
| 46.255372
| 49.026475
| 50.491554
| 49.433274
| 48.527926
| 51.396902
| 52.455181
| 50.489617
| 49.680455
| 49.026475
| 48.372495
| 47.441404
| 46.255372
| 51.797578
| 1
| -0.004204
| 0
| 14,537,200
|
AMAT
| 2018-01-11T00:00:00
| 48.81543
| 49.11823
| 48.28323
| 49.063178
| 10,694,200
| 49.185217
| 48.492899
| 48.220836
| 49.66031
| 49.425269
| 47.486054
| 43.413055
| 49.261685
| 49.209905
| 49.114636
| 48.915673
| 48.905594
| 48.739066
| 48.09825
| 47.24166
| 43.490685
| 49.550666
| 48.917981
| 48.699815
| 48.927415
| 49.388736
| 48.949331
| 46.034848
| 49.853698
| 50.128533
| 50.510369
| 49.939381
| 47.987419
| 47.615896
| 49.088088
| 51.731151
| 0.20901
| -0.015564
| 15.691996
| 26.854929
| 25.727072
| 49.324693
| 48.035487
| 50.083172
| 48.764466
| 49.604196
| 46.264539
| 51.797578
| 46.10289
| 55.83208
| 16.171713
| -53.89711
| 715,947,100
| 0.106219
| 86
| 23.237591
| 48.492899
| 1.297787
| 51.088474
| 45.897325
| 1.212521
| 48.922661
| 51.347702
| 46.497619
| 51.797578
| 46.264539
| 49.031058
| 48.928607
| 48.206775
| 47.506354
| 49.629029
| 50.350861
| 50.491781
| 49.683957
| 49.031058
| 48.37816
| 47.448609
| 46.264539
| 51.797578
| 1
| -0.064801
| 0
| 10,694,200
|
AMAT
| 2018-01-12T00:00:00
| 49.044834
| 49.549504
| 48.705329
| 48.852142
| 9,072,300
| 49.343959
| 48.616315
| 48.310392
| 49.607384
| 49.51835
| 47.580689
| 43.481058
| 49.218315
| 49.179892
| 49.103897
| 48.927415
| 48.916305
| 48.751057
| 48.12316
| 47.277366
| 43.54595
| 49.525142
| 48.970547
| 48.763199
| 48.903278
| 49.378725
| 48.980198
| 46.090885
| 49.042555
| 49.43993
| 50.060777
| 50.023384
| 48.227748
| 47.654774
| 49.023154
| 51.756247
| 0.18796
| 0.025141
| 15.036916
| 27.968835
| 24.544503
| 49.398093
| 48.425455
| 49.615205
| 48.764466
| 57.632152
| 46.264539
| 51.797578
| 50.248974
| 48.037757
| 33.380612
| -49.751026
| 725,019,400
| 0.117388
| 87
| 23.254837
| 48.616315
| 1.221049
| 51.058414
| 46.174216
| 1.174506
| 48.934296
| 51.283309
| 46.585284
| 51.797578
| 46.264539
| 49.031058
| 48.738963
| 48.359696
| 47.903963
| 49.194697
| 49.573964
| 50.491781
| 49.683957
| 49.031058
| 48.37816
| 47.448609
| 46.264539
| 51.797578
| 0
| -0.016287
| 9,072,300
| 0
|
AMAT
| 2018-01-16T00:00:00
| 50.008282
| 50.834108
| 49.558664
| 50.301908
| 14,385,000
| 49.654101
| 48.762669
| 48.391139
| 49.586917
| 49.588613
| 47.6736
| 43.553788
| 49.376308
| 49.330509
| 49.243033
| 49.025675
| 49.000303
| 48.80036
| 48.172768
| 47.331444
| 43.610252
| 49.645927
| 49.103115
| 48.893806
| 48.919
| 49.391618
| 49.028269
| 46.155833
| 48.939035
| 49.172355
| 49.807356
| 50.098536
| 48.45848
| 47.707366
| 48.970144
| 51.783148
| 0.246181
| 0.069349
| 15.26627
| 32.130468
| 22.213796
| 50.012882
| 49.026475
| 49.415631
| 48.764466
| 60.990971
| 46.264539
| 51.797578
| 67.661602
| 54.671155
| 94.741183
| -32.338398
| 739,404,400
| 0.085646
| 88
| 23.283155
| 48.762669
| 1.202648
| 51.167964
| 46.357374
| 1.240702
| 49.036581
| 51.517985
| 46.555176
| 51.797578
| 46.264539
| 49.031058
| 49.099889
| 48.650274
| 48.255714
| 49.494449
| 49.944064
| 50.491781
| 49.683957
| 49.031058
| 48.37816
| 47.448609
| 46.264539
| 51.797578
| 0
| 0.025274
| 0
| 14,385,000
|
AMAT
| 2018-01-17T00:00:00
| 52.614227
| 52.779393
| 50.898347
| 51.118566
| 17,924,200
| 50.048663
| 48.982889
| 48.608056
| 49.608493
| 49.671881
| 47.796509
| 43.639501
| 50.023892
| 49.927548
| 49.761678
| 49.351907
| 49.278297
| 48.949923
| 48.289649
| 47.436053
| 43.699844
| 50.184132
| 49.46993
| 49.218659
| 49.037718
| 49.471239
| 49.126104
| 46.245987
| 50.09563
| 49.908802
| 50.181489
| 50.377306
| 48.753317
| 47.818706
| 48.953264
| 51.821525
| 0.496873
| 0.154854
| 16.470997
| 37.335314
| 19.176637
| 50.503789
| 49.517382
| 49.300935
| 48.764466
| 74.323278
| 46.769224
| 52.779393
| 97.251903
| 71.720826
| 196.009348
| -2.748097
| 757,328,600
| 0.112307
| 89
| 23.321789
| 48.982889
| 1.46969
| 51.922269
| 46.043509
| 1.33115
| 49.377309
| 52.03961
| 46.715008
| 52.779393
| 46.264539
| 49.521966
| 50.133685
| 49.433261
| 48.858241
| 50.708705
| 51.409128
| 51.241887
| 50.290718
| 49.521966
| 48.753213
| 47.658717
| 46.264539
| 52.779393
| 0
| 0.060683
| 17,924,200
| 0
|
AMAT
| 2018-01-18T00:00:00
| 52.669289
| 53.797916
| 52.008627
| 52.072858
| 17,677,700
| 50.362478
| 49.166406
| 48.820202
| 49.625857
| 49.73793
| 47.922716
| 43.725536
| 50.552971
| 50.426047
| 50.209003
| 49.653487
| 49.539143
| 49.095781
| 48.404902
| 47.539682
| 43.789092
| 50.66061
| 49.821016
| 49.531061
| 49.157749
| 49.550118
| 49.222594
| 46.335835
| 51.665242
| 51.146743
| 50.891371
| 50.802377
| 49.099565
| 47.983089
| 48.968207
| 51.869821
| 0.692014
| 0.262286
| 18.013338
| 39.035922
| 17.511747
| 51.013051
| 50.026644
| 49.300935
| 49.268282
| 73.139143
| 46.851808
| 53.797916
| 83.751662
| 82.888389
| 197.120311
| -16.248338
| 775,006,300
| 0.04916
| 90
| 23.359864
| 49.166406
| 1.68516
| 52.536726
| 45.796087
| 1.402591
| 49.690831
| 52.496012
| 46.885649
| 53.797916
| 46.264539
| 50.031227
| 52.097322
| 51.415252
| 50.216277
| 53.296297
| 53.978368
| 52.020039
| 50.920166
| 50.031227
| 49.142289
| 47.876681
| 46.264539
| 53.797916
| 0
| 0.090653
| 17,677,700
| 0
|
AMAT
| 2018-01-19T00:00:00
| 52.669289
| 52.962915
| 51.58654
| 52.944563
| 11,458,700
| 50.647847
| 49.37011
| 49.074556
| 49.647251
| 49.804101
| 48.05268
| 43.811068
| 50.976235
| 50.833909
| 50.587508
| 49.927651
| 49.779923
| 49.235918
| 48.517123
| 47.641258
| 43.877452
| 51.08003
| 50.154623
| 49.827145
| 49.277099
| 49.627259
| 49.316586
| 46.424828
| 52.944458
| 52.343014
| 51.703448
| 51.289823
| 49.488605
| 48.1936
| 49.011084
| 51.926409
| 0.837015
| 0.377232
| 19.075309
| 36.416799
| 18.394375
| 51.013051
| 50.026644
| 49.170177
| 50.025007
| 73.05192
| 46.851808
| 53.797916
| 83.751662
| 88.251742
| 147.973673
| -16.248338
| 775,006,300
| 0.072035
| 90
| 23.384491
| 49.37011
| 1.850598
| 53.071305
| 45.668915
| 1.458301
| 49.974493
| 52.891096
| 47.057891
| 53.797916
| 46.264539
| 50.031227
| 52.825277
| 51.852639
| 51.035989
| 53.641927
| 54.614566
| 52.020039
| 50.920166
| 50.031227
| 49.142289
| 47.876681
| 46.264539
| 53.797916
| 0
| 0.065825
| 0
| 11,458,700
|
AMAT
| 2018-01-22T00:00:00
| 52.724327
| 52.788558
| 52.182953
| 52.733505
| 11,479,800
| 50.910275
| 49.561426
| 49.320468
| 49.667181
| 49.873937
| 48.180262
| 43.899703
| 51.325853
| 51.177621
| 50.91625
| 50.181894
| 50.006416
| 49.372719
| 48.627839
| 47.741913
| 43.965481
| 51.457572
| 50.474073
| 50.107897
| 49.397769
| 49.704107
| 49.409094
| 46.513517
| 53.563859
| 53.139299
| 52.43412
| 51.781897
| 49.908353
| 48.447187
| 49.078926
| 51.989886
| 0.945473
| 0.49088
| 20.061425
| 35.294683
| 17.827586
| 51.013051
| 50.031227
| 48.420054
| 50.025007
| 76.909992
| 46.998609
| 53.797916
| 84.210322
| 83.904548
| 134.540782
| -15.789678
| 786,486,100
| 0.133236
| 91
| 23.409168
| 49.561426
| 1.991632
| 53.54469
| 45.578161
| 1.443882
| 50.236382
| 53.124146
| 47.348618
| 53.797916
| 46.264539
| 50.031227
| 52.406248
| 51.849581
| 51.029873
| 53.225956
| 53.782623
| 52.020039
| 50.920166
| 50.031227
| 49.142289
| 47.876681
| 46.264539
| 53.797916
| 0
| 0.094268
| 0
| 11,479,800
|
AMAT
| 2018-01-23T00:00:00
| 53.027142
| 53.384999
| 52.467415
| 53.109724
| 8,813,500
| 51.081864
| 49.832113
| 49.558306
| 49.684924
| 49.950743
| 48.3073
| 43.98894
| 51.666111
| 51.513898
| 51.241002
| 50.440553
| 50.238779
| 49.516029
| 48.74361
| 47.846571
| 44.055646
| 51.842456
| 50.804141
| 50.393025
| 49.529532
| 49.787086
| 49.505072
| 46.604337
| 53.688717
| 53.568366
| 53.071628
| 52.253611
| 50.348799
| 48.742383
| 49.171735
| 52.059688
| 1.043828
| 0.60147
| 21.254955
| 36.716768
| 16.974161
| 51.013051
| 50.031227
| 48.420054
| 50.025007
| 73.307195
| 48.228186
| 53.797916
| 86.161371
| 84.707785
| 128.901103
| -13.838629
| 795,299,600
| 0.181759
| 92
| 23.428281
| 49.832113
| 2.07892
| 53.989954
| 45.674273
| 1.382274
| 50.502169
| 53.266716
| 47.737622
| 53.797916
| 46.264539
| 50.031227
| 52.565279
| 52.342001
| 51.959674
| 52.947606
| 53.170884
| 52.020039
| 50.920166
| 50.031227
| 49.142289
| 47.876681
| 46.264539
| 53.797916
| 0
| 0.118115
| 0
| 8,813,500
|
AMAT
| 2018-01-24T00:00:00
| 52.192142
| 52.687635
| 51.714999
| 52.595878
| 11,787,300
| 51.267216
| 50.053251
| 49.717599
| 49.712348
| 50.01849
| 48.412706
| 44.072407
| 51.771317
| 51.637215
| 51.387332
| 50.599789
| 50.389038
| 49.620975
| 48.834361
| 47.932622
| 44.136607
| 52.044325
| 51.028905
| 50.595628
| 49.627855
| 49.846071
| 49.581999
| 46.685961
| 53.335821
| 53.438115
| 53.374875
| 52.603145
| 50.766527
| 49.054193
| 49.278444
| 52.131192
| 1.042382
| 0.689652
| 21.650183
| 34.195808
| 19.745842
| 51.040573
| 50.031227
| 48.420054
| 50.025007
| 64.271703
| 48.228186
| 53.797916
| 71.169636
| 80.513776
| 84.58817
| -28.830364
| 783,512,300
| 0.155142
| 91
| 23.453085
| 50.053251
| 2.08318
| 54.219611
| 45.886892
| 1.394726
| 50.663119
| 53.452572
| 47.873666
| 53.797916
| 46.264539
| 50.031227
| 52.959852
| 52.534705
| 52.042268
| 53.452288
| 53.877435
| 52.020039
| 50.920166
| 50.031227
| 49.142289
| 47.876681
| 46.264539
| 53.797916
| 1
| 0.037913
| 0
| 11,787,300
|
AMAT
| 2018-01-25T00:00:00
| 51.164436
| 53.889659
| 50.889162
| 53.384989
| 15,271,900
| 51.49294
| 50.269342
| 49.804219
| 49.703096
| 50.060688
| 48.511041
| 44.151054
| 51.649941
| 51.551255
| 51.35304
| 50.65112
| 50.448684
| 49.681503
| 48.895679
| 47.996618
| 44.206535
| 52.025638
| 51.134733
| 50.706923
| 49.684799
| 49.876227
| 49.636489
| 46.756529
| 52.529195
| 52.795647
| 53.183776
| 52.77461
| 51.120656
| 49.353983
| 49.385572
| 52.19961
| 0.947388
| 0.741199
| 22.60059
| 35.044059
| 16.890035
| 51.297494
| 50.077099
| 48.420054
| 50.025007
| 56.700039
| 48.228186
| 53.889659
| 51.86371
| 69.731572
| 65.026025
| -48.13629
| 768,240,400
| 0.087353
| 90
| 23.48401
| 50.269342
| 1.952674
| 54.17469
| 46.363995
| 1.546127
| 50.710863
| 53.803118
| 47.618609
| 53.889659
| 46.769224
| 50.329442
| 52.198259
| 51.708883
| 51.225623
| 52.681519
| 53.170895
| 52.209237
| 51.169653
| 50.329442
| 49.489231
| 48.292997
| 46.769224
| 53.889659
| 1
| -0.030848
| 0
| 15,271,900
|
AMAT
| 2018-01-26T00:00:00
| 52.41235
| 52.41235
| 51.320427
| 51.770041
| 11,253,500
| 51.852632
| 50.518925
| 49.956904
| 49.706528
| 50.115983
| 48.622038
| 44.238949
| 51.802423
| 51.707818
| 51.516011
| 50.811232
| 50.599735
| 49.788595
| 48.988223
| 48.084058
| 44.288185
| 52.192804
| 51.338829
| 50.907549
| 49.791044
| 49.938113
| 49.713742
| 46.838731
| 52.036824
| 52.311086
| 52.900248
| 52.916149
| 51.446378
| 49.656846
| 49.504023
| 52.26955
| 0.961714
| 0.785302
| 23.483111
| 32.912073
| 15.862491
| 51.724162
| 50.077099
| 48.615038
| 50.025007
| 60.482492
| 48.228186
| 53.889659
| 73.905912
| 65.646419
| 56.55147
| -26.094088
| 779,493,900
| 0.116845
| 91
| 23.50778
| 50.518925
| 1.887322
| 54.293568
| 46.744281
| 1.59004
| 50.87291
| 54.05299
| 47.692829
| 53.889659
| 46.851808
| 50.370734
| 51.981086
| 50.072512
| 48.980589
| 53.07301
| 54.981583
| 52.228726
| 51.2012
| 50.370734
| 49.540267
| 48.357908
| 46.851808
| 53.889659
| 0
| 0.010515
| 11,253,500
| 0
|
AMAT
| 2018-01-29T00:00:00
| 50.769882
| 52.228836
| 50.301913
| 52.054497
| 12,350,600
| 52.025137
| 50.684548
| 50.031779
| 49.688285
| 50.1506
| 48.72229
| 44.320593
| 51.595915
| 51.537284
| 51.401222
| 50.807473
| 50.612824
| 49.827077
| 49.035108
| 48.137243
| 44.35268
| 51.99594
| 51.362729
| 50.970086
| 49.832745
| 49.955321
| 49.756274
| 46.903715
| 51.412933
| 51.692374
| 52.36705
| 52.907629
| 51.699212
| 49.925801
| 49.612397
| 52.333862
| 0.830956
| 0.794433
| 23.350176
| 29.629142
| 19.094176
| 52.095786
| 50.077099
| 48.915548
| 50.025007
| 47.638112
| 48.228186
| 53.889659
| 44.894603
| 56.888075
| 15.471892
| -55.105397
| 767,143,300
| 0.094785
| 90
| 23.532342
| 50.684548
| 1.744453
| 54.173454
| 47.195641
| 1.619533
| 50.863098
| 54.102164
| 47.624031
| 53.889659
| 46.851808
| 50.370734
| 52.048375
| 51.684401
| 50.956453
| 52.776324
| 53.140298
| 52.228726
| 51.2012
| 50.370734
| 49.540267
| 48.357908
| 46.851808
| 53.889659
| 1
| -0.054173
| 0
| 12,350,600
|
AMAT
| 2018-01-30T00:00:00
| 48.980602
| 49.852307
| 48.824611
| 49.806425
| 14,603,700
| 51.922369
| 50.788235
| 50.086467
| 49.646165
| 50.153543
| 48.802359
| 44.39443
| 51.072852
| 51.072433
| 51.028819
| 50.641394
| 50.487268
| 49.793882
| 49.033674
| 48.153943
| 44.398729
| 51.442388
| 51.200449
| 50.889226
| 49.804992
| 49.924531
| 49.761389
| 46.950083
| 50.38735
| 50.694768
| 51.447115
| 52.640774
| 51.839875
| 50.130889
| 49.690062
| 52.385671
| 0.576306
| 0.750807
| 22.065275
| 26.959737
| 24.215929
| 51.357135
| 50.077099
| 49.021071
| 50.025007
| 44.46937
| 48.228186
| 53.889659
| 13.29011
| 44.030208
| -53.978212
| -86.70989
| 752,539,600
| 0.075184
| 89
| 23.559423
| 50.788235
| 1.559971
| 53.908178
| 47.668292
| 1.618222
| 50.683812
| 53.920257
| 47.447368
| 53.889659
| 46.998609
| 50.444134
| 51.10021
| 49.971585
| 49.173287
| 51.898508
| 53.027134
| 52.263371
| 51.257278
| 50.444134
| 49.63099
| 48.473294
| 46.998609
| 53.889659
| 1
| -0.109209
| 0
| 14,603,700
|
AMAT
| 2018-01-31T00:00:00
| 49.209991
| 49.677957
| 48.54933
| 49.25587
| 13,166,800
| 51.581945
| 50.815304
| 50.144092
| 49.57071
| 50.158567
| 48.880234
| 44.467135
| 50.70028
| 50.733807
| 50.748999
| 50.511266
| 50.389016
| 49.770984
| 49.038314
| 48.174855
| 44.446602
| 50.949229
| 51.05014
| 50.821805
| 49.787887
| 49.899701
| 49.769461
| 46.997999
| 49.368258
| 49.705226
| 50.425023
| 52.207371
| 51.894094
| 50.283279
| 49.741151
| 52.426408
| 0.388525
| 0.678351
| 20.675513
| 25.522985
| 24.225247
| 51.219495
| 50.077099
| 49.021071
| 50.025007
| 51.366993
| 48.28323
| 53.889659
| 16.530337
| 24.905017
| -56.844797
| -83.469663
| 765,706,400
| 0.044983
| 90
| 23.584011
| 50.815304
| 1.525573
| 53.86645
| 47.764158
| 1.548093
| 50.543448
| 53.639634
| 47.447263
| 53.889659
| 48.228186
| 51.058923
| 49.219174
| 48.58604
| 48.191478
| 49.613736
| 50.246869
| 52.553552
| 51.726977
| 51.058923
| 50.390869
| 49.439742
| 48.228186
| 53.889659
| 0
| -0.05572
| 0
| 13,166,800
|
AMAT
| 2018-02-01T00:00:00
| 48.88884
| 49.714666
| 48.567687
| 48.778731
| 9,706,000
| 51.2039
| 50.783189
| 50.225941
| 49.513564
| 50.151615
| 48.962866
| 44.538097
| 50.337992
| 50.398358
| 50.462821
| 50.363773
| 50.273618
| 49.73639
| 49.03438
| 48.188993
| 44.490803
| 50.459573
| 50.866667
| 50.725247
| 49.761147
| 49.866287
| 49.769631
| 47.041996
| 48.542028
| 48.920454
| 49.494967
| 51.636288
| 51.869658
| 50.384685
| 49.766903
| 52.454862
| 0.211356
| 0.584952
| 19.411025
| 24.292773
| 22.890173
| 51.219495
| 50.077099
| 49.021071
| 50.025007
| 50.32469
| 48.54933
| 53.889659
| 6.357461
| 12.059303
| -59.367544
| -93.642539
| 756,000,400
| 0.008629
| 89
| 23.601879
| 50.783189
| 1.560392
| 53.903973
| 47.662405
| 1.570377
| 50.385867
| 53.526621
| 47.245112
| 53.889659
| 48.228186
| 51.058923
| 49.14576
| 48.613562
| 48.017133
| 49.742189
| 50.274387
| 52.553552
| 51.726977
| 51.058923
| 50.390869
| 49.439742
| 48.228186
| 53.889659
| 1
| -0.109707
| 9,706,000
| 0
|
AMAT
| 2018-02-02T00:00:00
| 46.503117
| 48.439218
| 46.356303
| 48.246526
| 16,813,100
| 50.587283
| 50.617565
| 50.189237
| 49.388002
| 50.099417
| 49.010374
| 44.591659
| 49.571017
| 49.690133
| 49.853636
| 50.012804
| 49.983579
| 49.609595
| 48.967768
| 48.15561
| 44.510826
| 49.604885
| 50.459041
| 50.438876
| 49.643091
| 49.770274
| 49.720924
| 47.061549
| 47.467401
| 47.840013
| 48.376833
| 50.795541
| 51.716092
| 50.402582
| 49.746586
| 52.461687
| -0.120174
| 0.443927
| 19.247798
| 21.47816
| 30.355029
| 50.122981
| 50.122981
| 49.023363
| 50.025007
| 40.558913
| 46.356303
| 53.889659
| 1.948842
| 8.27888
| -116.684234
| -98.051158
| 739,187,300
| -0.034588
| 88
| 23.629856
| 50.617565
| 1.822315
| 54.262195
| 46.972935
| 1.690974
| 50.016081
| 53.398029
| 46.634132
| 53.889659
| 46.356303
| 50.122981
| 49.057064
| 48.399462
| 47.910085
| 49.546442
| 50.204043
| 52.111787
| 51.011917
| 50.122981
| 49.234045
| 47.968442
| 46.356303
| 53.889659
| 1
| -0.155318
| 0
| 16,813,100
|
AMAT
| 2018-02-05T00:00:00
| 44.328449
| 47.228012
| 44.328449
| 45.860812
| 17,999,700
| 49.747695
| 50.328985
| 50.064078
| 49.197328
| 50.017126
| 49.035494
| 44.63143
| 48.522503
| 48.715281
| 49.003607
| 49.496045
| 49.548569
| 49.402491
| 48.845681
| 48.079824
| 44.509012
| 48.466916
| 49.860078
| 49.988046
| 49.444677
| 49.618406
| 49.628212
| 47.05893
| 45.847899
| 46.29293
| 46.880954
| 49.663266
| 51.398456
| 50.314872
| 49.665018
| 52.439273
| -0.552027
| 0.244736
| 20.052851
| 18.793383
| 35.302731
| 49.109054
| 49.109054
| 48.613561
| 50.025007
| 30.644181
| 44.328449
| 53.889659
| 0
| 2.768767
| -156.274769
| -100
| 721,187,600
| -0.105699
| 87
| 23.656892
| 50.328985
| 2.302349
| 54.933683
| 45.724287
| 1.770281
| 49.474402
| 53.014963
| 45.93384
| 53.889659
| 44.328449
| 49.109054
| 47.099546
| 45.759874
| 45.016632
| 47.842788
| 49.18246
| 51.633214
| 50.237277
| 49.109054
| 47.980832
| 46.374548
| 44.328449
| 53.889659
| 1
| -0.193539
| 0
| 17,999,700
|
AMAT
| 2018-02-06T00:00:00
| 46.108559
| 46.117733
| 42.575865
| 43.502622
| 21,455,700
| 49.055837
| 50.06885
| 50.032146
| 49.060975
| 49.956004
| 49.07411
| 44.680557
| 48.039714
| 48.241332
| 48.558215
| 49.188091
| 49.283953
| 49.273318
| 48.773651
| 48.040789
| 44.524927
| 47.805254
| 49.458132
| 49.683775
| 49.323549
| 49.515549
| 49.570253
| 47.073627
| 44.799304
| 45.250619
| 45.693703
| 48.53377
| 51.001739
| 50.173091
| 49.55222
| 52.396617
| -0.742081
| 0.047373
| 21.449281
| 16.139479
| 37.305044
| 48.232762
| 48.232762
| 48.613561
| 50.025007
| 26.507591
| 42.575865
| 53.889659
| 31.224661
| 11.057834
| -150.400929
| -68.775339
| 742,643,300
| -0.03752
| 88
| 23.691794
| 50.06885
| 2.473109
| 55.015069
| 45.122631
| 1.825335
| 49.153845
| 52.804515
| 45.503176
| 53.889659
| 42.575865
| 48.232762
| 45.29497
| 43.361928
| 42.395407
| 46.261491
| 48.194533
| 51.219604
| 49.56779
| 48.232762
| 46.897734
| 44.997017
| 42.575865
| 53.889659
| 0
| -0.12525
| 21,455,700
| 0
|
AMAT
| 2018-02-07T00:00:00
| 44.677132
| 46.411367
| 44.65878
| 45.75988
| 14,763,400
| 48.304336
| 49.785776
| 49.872487
| 48.891773
| 49.875918
| 49.089893
| 44.719564
| 47.367198
| 47.593295
| 47.961125
| 48.778004
| 48.929582
| 49.093075
| 48.665848
| 47.974182
| 44.526442
| 47.009126
| 48.944635
| 49.271851
| 49.151633
| 49.376632
| 49.483184
| 47.073593
| 44.067276
| 44.449866
| 44.731275
| 47.370167
| 50.512756
| 49.964188
| 49.401413
| 52.33017
| -0.996714
| -0.161445
| 22.516152
| 16.182508
| 34.694266
| 47.494107
| 48.232762
| 48.613561
| 50.025007
| 23.749191
| 42.575865
| 53.889659
| 18.572611
| 16.599091
| -127.048763
| -81.427389
| 727,879,900
| -0.07836
| 87
| 23.714217
| 49.785776
| 2.749204
| 55.284184
| 44.287367
| 1.822713
| 48.727492
| 52.372918
| 45.082065
| 53.889659
| 42.575865
| 48.232762
| 44.934052
| 43.750371
| 41.392184
| 47.29224
| 48.47592
| 51.219604
| 49.56779
| 48.232762
| 46.897734
| 44.997017
| 42.575865
| 53.889659
| 1
| -0.166237
| 0
| 14,763,400
|
AMAT
| 2018-02-08T00:00:00
| 41.979431
| 45.099215
| 41.970257
| 44.943224
| 19,922,900
| 47.385835
| 49.439388
| 49.570419
| 48.686418
| 49.750581
| 49.077874
| 44.743486
| 46.289645
| 46.572593
| 47.040865
| 48.159952
| 48.394955
| 48.814109
| 48.48989
| 47.855474
| 44.501099
| 45.859144
| 48.201174
| 48.664693
| 48.880561
| 49.168829
| 49.342383
| 47.046328
| 43.051307
| 43.344918
| 43.589444
| 46.062092
| 49.884938
| 49.659579
| 49.193156
| 52.231874
| -1.400055
| -0.409167
| 24.348208
| 14.26328
| 40.770043
| 47.099547
| 47.929958
| 48.413987
| 50.025007
| 20.174033
| 41.970257
| 53.889659
| 0.076969
| 16.624747
| -160.659264
| -99.923031
| 707,957,000
| -0.145101
| 86
| 23.740517
| 49.439388
| 3.255536
| 55.95046
| 42.928315
| 1.947898
| 48.084819
| 51.980615
| 44.189023
| 53.889659
| 41.970257
| 47.929958
| 45.249093
| 44.086818
| 43.496505
| 45.839406
| 47.00168
| 51.07668
| 49.336448
| 47.929958
| 46.523469
| 44.521009
| 41.970257
| 53.889659
| 1
| -0.200449
| 0
| 19,922,900
|
AMAT
| 2018-02-09T00:00:00
| 44.117401
| 44.502784
| 41.41053
| 42.979596
| 22,648,200
| 46.55634
| 49.204486
| 49.342491
| 48.516665
| 49.650331
| 49.078899
| 44.778463
| 45.855196
| 46.126194
| 46.591101
| 47.792447
| 48.065913
| 48.629924
| 48.374824
| 47.781453
| 44.497281
| 45.264883
| 47.694318
| 48.24523
| 48.701384
| 49.020588
| 49.244156
| 47.040099
| 42.644069
| 42.782504
| 42.805929
| 44.916785
| 49.218062
| 49.319161
| 48.9615
| 52.113642
| -1.529558
| -0.633245
| 26.196989
| 12.664696
| 38.229359
| 45.631419
| 47.650095
| 48.306169
| 50.025007
| 28.486255
| 41.41053
| 53.889659
| 21.691185
| 13.446922
| -132.210433
| -78.308815
| 730,605,200
| -0.091095
| 87
| 23.773815
| 49.204486
| 3.465639
| 56.135764
| 42.273208
| 2.125516
| 47.70697
| 51.958001
| 43.455938
| 53.889659
| 41.41053
| 47.650095
| 43.016301
| 40.933387
| 39.887343
| 44.062345
| 46.14526
| 50.944585
| 49.122632
| 47.650095
| 46.177557
| 44.081064
| 41.41053
| 53.889659
| 0
| -0.128699
| 22,648,200
| 0
|
AMAT
| 2018-02-12T00:00:00
| 45.420376
| 45.769058
| 44.42021
| 44.92488
| 16,326,100
| 46.02139
| 49.023263
| 49.155304
| 48.454086
| 49.567331
| 49.09103
| 44.817128
| 45.768232
| 45.997864
| 46.410989
| 47.576805
| 47.86241
| 48.504059
| 48.297076
| 47.734699
| 44.506466
| 45.058344
| 47.333927
| 47.943529
| 48.579961
| 48.909273
| 49.17171
| 47.046486
| 43.073397
| 43.076511
| 42.691238
| 44.069152
| 48.57593
| 48.978387
| 48.729948
| 51.983397
| -1.509649
| -0.808526
| 26.96384
| 16.540909
| 35.914045
| 45.562598
| 47.650095
| 48.457572
| 50.025007
| 31.891653
| 41.41053
| 53.889659
| 32.132416
| 17.966857
| -81.917118
| -67.867584
| 746,931,300
| -0.056669
| 88
| 23.799285
| 49.023263
| 3.567688
| 56.15864
| 41.887887
| 2.17795
| 47.489199
| 51.845098
| 43.1333
| 53.889659
| 41.41053
| 47.650095
| 43.343572
| 42.184359
| 40.251317
| 45.276614
| 46.435826
| 50.944585
| 49.122632
| 47.650095
| 46.177557
| 44.081064
| 41.41053
| 53.889659
| 0
| -0.066709
| 16,326,100
| 0
|
AMAT
| 2018-02-13T00:00:00
| 45.466259
| 45.558019
| 44.502797
| 45.200159
| 12,878,600
| 45.669955
| 48.796162
| 48.921504
| 48.394994
| 49.498133
| 49.112597
| 44.859305
| 45.707837
| 45.901208
| 46.265646
| 47.384937
| 47.67809
| 48.38493
| 48.222581
| 47.689779
| 44.516016
| 44.957411
| 46.995164
| 47.659756
| 48.462791
| 48.80135
| 49.099932
| 47.052945
| 44.097083
| 43.82503
| 43.122825
| 43.482643
| 47.977712
| 48.647592
| 48.503767
| 51.84371
| -1.473186
| -0.941458
| 27.675915
| 15.879225
| 34.477379
| 45.562598
| 47.650095
| 48.326814
| 50.025007
| 33.363603
| 41.41053
| 53.889659
| 32.500095
| 28.774566
| -74.599756
| -67.499905
| 759,809,900
| -0.007067
| 89
| 23.819376
| 48.796162
| 3.645402
| 56.086965
| 41.505359
| 2.159598
| 47.296538
| 51.615734
| 42.977342
| 53.889659
| 41.41053
| 47.650095
| 45.203215
| 44.637371
| 43.854366
| 45.98622
| 46.552063
| 50.944585
| 49.122632
| 47.650095
| 46.177557
| 44.081064
| 41.41053
| 53.889659
| 0
| -0.013373
| 12,878,600
| 0
|
AMAT
| 2018-02-14T00:00:00
| 47.677639
| 47.824452
| 45.099232
| 45.328627
| 22,166,600
| 45.51672
| 48.549333
| 48.815065
| 48.395912
| 49.450727
| 49.157469
| 44.90757
| 46.101798
| 46.224196
| 46.482876
| 47.411546
| 47.678056
| 48.357193
| 48.20824
| 47.689539
| 44.547475
| 45.322444
| 46.888638
| 47.564074
| 48.434659
| 48.753443
| 49.071517
| 47.080988
| 45.805051
| 45.180147
| 44.155466
| 43.327802
| 47.495041
| 48.373684
| 48.309303
| 51.705384
| -1.251424
| -1.003451
| 26.818891
| 22.615855
| 31.02552
| 44.924874
| 47.650095
| 48.533273
| 50.025007
| 41.85253
| 41.41053
| 52.41235
| 56.964295
| 40.532269
| -35.686009
| -43.035705
| 781,976,500
| 0.009564
| 90
| 23.857394
| 48.549333
| 3.538845
| 55.627023
| 41.471642
| 2.139935
| 47.332833
| 51.612704
| 43.052962
| 53.889659
| 41.41053
| 47.650095
| 45.175692
| 44.793364
| 44.120469
| 45.848587
| 46.230914
| 50.944585
| 49.122632
| 47.650095
| 46.177557
| 44.081064
| 41.41053
| 53.889659
| 0
| 0.032295
| 22,166,600
| 0
|
AMAT
| 2018-02-15T00:00:00
| 49.540325
| 49.549499
| 46.411366
| 47.861146
| 26,888,200
| 45.581869
| 48.392884
| 48.84039
| 48.473356
| 49.418873
| 49.215288
| 44.965102
| 46.789503
| 46.827128
| 46.953253
| 47.605071
| 47.821307
| 48.40359
| 48.243295
| 47.726188
| 44.597155
| 46.054009
| 46.983019
| 47.619863
| 48.479538
| 48.7558
| 49.079098
| 47.127085
| 47.864824
| 47.100735
| 45.699018
| 43.663011
| 47.166114
| 48.186023
| 48.166299
| 51.576785
| -0.914826
| -0.985726
| 25.090451
| 26.189261
| 27.598908
| 45.480015
| 47.650095
| 48.659444
| 50.025007
| 43.47647
| 41.41053
| 52.228836
| 75.148503
| 54.870964
| 2.906311
| -24.851497
| 808,864,700
| 0.109856
| 91
| 23.906941
| 48.392884
| 3.414085
| 55.221055
| 41.564714
| 2.274951
| 47.543071
| 52.092973
| 42.993168
| 53.889659
| 41.41053
| 47.650095
| 46.867108
| 45.909763
| 44.141887
| 48.634984
| 49.592328
| 50.944585
| 49.122632
| 47.650095
| 46.177557
| 44.081064
| 41.41053
| 53.889659
| 0
| 0.07118
| 26,888,200
| 0
|
AMAT
| 2018-02-16T00:00:00
| 50.49461
| 51.467249
| 49.246696
| 49.365983
| 27,810,900
| 45.981018
| 48.284151
| 48.907557
| 48.564196
| 49.409392
| 49.295841
| 45.028135
| 47.530524
| 47.493943
| 47.498077
| 47.867757
| 48.026946
| 48.485591
| 48.30254
| 47.781008
| 44.655836
| 46.947234
| 47.183183
| 47.747111
| 48.558803
| 48.784109
| 49.104431
| 47.182105
| 49.866989
| 49.095246
| 47.55494
| 44.386976
| 46.998274
| 48.087229
| 48.081562
| 51.46244
| -0.56456
| -0.901493
| 23.983699
| 30.860556
| 25.456422
| 46.43889
| 47.650095
| 48.68009
| 50.025007
| 49.354567
| 41.41053
| 51.467249
| 90.32846
| 74.147086
| 47.688165
| -9.67154
| 836,675,600
| 0.094865
| 92
| 23.959888
| 48.284151
| 3.303561
| 54.891272
| 41.677029
| 2.282817
| 47.82417
| 52.389803
| 43.258536
| 53.889659
| 41.41053
| 47.650095
| 48.500397
| 47.451294
| 45.362264
| 50.589428
| 51.63853
| 50.944585
| 49.122632
| 47.650095
| 46.177557
| 44.081064
| 41.41053
| 53.889659
| 0
| 0.104071
| 27,810,900
| 0
|
AMAT
| 2018-02-20T00:00:00
| 52.084908
| 52.728386
| 49.961431
| 50.319942
| 22,000,700
| 46.756664
| 48.25218
| 49.02916
| 48.669776
| 49.414642
| 49.396052
| 45.098801
| 48.441401
| 48.328664
| 48.203743
| 48.251134
| 48.339097
| 48.626741
| 48.402076
| 47.866234
| 44.729757
| 48.057033
| 47.54516
| 47.991523
| 48.69687
| 48.854518
| 49.159661
| 47.252322
| 51.751002
| 50.987757
| 49.587572
| 45.478578
| 47.00586
| 48.092877
| 48.065208
| 51.368528
| -0.15684
| -0.752562
| 23.458088
| 32.249106
| 23.054759
| 47.069458
| 47.650095
| 48.68009
| 50.025007
| 57.347244
| 41.41053
| 52.728386
| 94.314487
| 86.59715
| 74.928987
| -5.685513
| 858,676,300
| 0.09996
| 93
| 24.004126
| 48.25218
| 3.26115
| 54.77448
| 41.729879
| 2.341508
| 48.229954
| 52.912971
| 43.546937
| 53.889659
| 41.41053
| 47.650095
| 50.402852
| 49.338454
| 48.182298
| 51.559008
| 52.623405
| 50.944585
| 49.122632
| 47.650095
| 46.177557
| 44.081064
| 41.41053
| 53.889659
| 0
| 0.131672
| 22,000,700
| 0
|
AMAT
| 2018-02-21T00:00:00
| 51.597706
| 52.710002
| 51.551744
| 52.397455
| 16,464,300
| 47.305579
| 48.180708
| 49.092737
| 48.741938
| 49.42219
| 49.464644
| 45.166073
| 49.072662
| 48.923035
| 48.725891
| 48.555368
| 48.589759
| 48.743249
| 48.486171
| 47.940125
| 44.798095
| 48.937222
| 47.863781
| 48.189103
| 48.811691
| 48.911967
| 49.203258
| 47.316987
| 52.84476
| 52.297216
| 51.252645
| 46.752017
| 47.125054
| 48.174156
| 48.101355
| 51.29196
| 0.125521
| -0.576945
| 22.970021
| 30.933483
| 22.114226
| 47.069458
| 47.650095
| 48.911774
| 50.025007
| 55.583088
| 41.41053
| 52.728386
| 90.009769
| 91.550905
| 83.271157
| -9.990231
| 842,212,000
| 0.048379
| 92
| 24.036567
| 48.180708
| 3.165247
| 54.511202
| 41.850213
| 2.343625
| 48.550692
| 53.237942
| 43.863443
| 53.889659
| 41.41053
| 47.650095
| 51.591575
| 50.454763
| 48.824619
| 53.221719
| 54.35853
| 50.944585
| 49.122632
| 47.650095
| 46.177557
| 44.081064
| 41.41053
| 53.889659
| 1
| 0.054613
| 0
| 16,464,300
|
AMAT
| 2018-02-22T00:00:00
| 51.542557
| 52.379078
| 51.303552
| 51.928645
| 14,924,600
| 47.992121
| 48.148228
| 49.04987
| 48.828963
| 49.422285
| 49.516379
| 45.234391
| 49.566641
| 49.399312
| 49.159224
| 48.826931
| 48.816897
| 48.853026
| 48.566603
| 48.01146
| 44.865204
| 49.707582
| 48.183957
| 48.377551
| 48.921519
| 48.967766
| 49.244404
| 47.380435
| 53.125173
| 52.9054
| 52.389017
| 48.058908
| 47.318964
| 48.306173
| 48.181898
| 51.231727
| 0.340915
| -0.393373
| 22.371558
| 29.720996
| 22.151936
| 47.069458
| 47.650095
| 49.519679
| 50.025007
| 56.283231
| 41.41053
| 52.728386
| 89.522494
| 91.28225
| 77.349944
| -10.477506
| 827,287,400
| 0.024851
| 91
| 24.065851
| 48.148228
| 3.124995
| 54.398219
| 41.898238
| 2.338521
| 48.835632
| 53.512674
| 44.15859
| 53.889659
| 41.41053
| 47.650095
| 51.953151
| 51.196299
| 50.794893
| 52.354557
| 53.111409
| 50.944585
| 49.122632
| 47.650095
| 46.177557
| 44.081064
| 41.41053
| 53.889659
| 1
| -0.011546
| 0
| 14,924,600
|
AMAT
| 2018-02-23T00:00:00
| 52.406662
| 52.516975
| 51.763187
| 52.020577
| 13,532,400
| 49.034844
| 48.21034
| 49.039365
| 48.929783
| 49.430359
| 49.563289
| 45.304751
| 50.134645
| 49.946103
| 49.65883
| 49.152361
| 49.093033
| 48.992384
| 48.667657
| 48.098494
| 44.940243
| 50.510225
| 48.589522
| 48.635766
| 49.061821
| 49.046302
| 49.301638
| 47.451801
| 53.102541
| 53.115696
| 53.155384
| 49.354664
| 47.588102
| 48.485625
| 48.307081
| 51.190469
| 0.574717
| -0.199755
| 21.878836
| 29.147507
| 21.335973
| 48.574298
| 47.650095
| 50.010586
| 50.025007
| 65.063264
| 41.41053
| 52.728386
| 97.157379
| 92.229881
| 84.378942
| -2.842621
| 840,819,800
| 0.088372
| 92
| 24.093182
| 48.21034
| 3.199555
| 54.60945
| 41.811229
| 2.227227
| 49.17573
| 53.630184
| 44.721276
| 52.728386
| 41.41053
| 47.069458
| 51.741729
| 51.10438
| 50.666204
| 52.179905
| 52.817254
| 50.057372
| 48.404965
| 47.069458
| 45.733951
| 43.832551
| 41.41053
| 52.728386
| 0
| 0.031946
| 13,532,400
| 0
|
AMAT
| 2018-02-26T00:00:00
| 54.061317
| 54.235974
| 52.710013
| 52.875479
| 14,822,200
| 50.029236
| 48.292788
| 49.095046
| 49.084801
| 49.463183
| 49.626838
| 45.379599
| 50.91998
| 50.694324
| 50.336136
| 49.598629
| 49.475209
| 49.191166
| 48.809595
| 48.216569
| 45.031
| 51.42413
| 49.146758
| 49.02207
| 49.263058
| 49.168169
| 49.390708
| 47.538931
| 53.476827
| 53.516234
| 53.884985
| 50.696822
| 47.951763
| 48.723767
| 48.481914
| 51.173048
| 0.883341
| 0.016864
| 22.156347
| 33.640284
| 19.857193
| 49.369386
| 47.823252
| 50.519848
| 50.025007
| 75.511002
| 41.41053
| 54.235974
| 98.6382
| 95.106024
| 106.16324
| -1.3618
| 855,642,000
| 0.087974
| 93
| 24.124803
| 48.292788
| 3.332038
| 54.956863
| 41.628713
| 2.15078
| 49.641024
| 53.942585
| 45.339463
| 54.235974
| 41.41053
| 47.823252
| 52.228941
| 51.940908
| 51.475153
| 52.694696
| 52.982729
| 51.20917
| 49.336655
| 47.823252
| 46.30985
| 44.155175
| 41.41053
| 54.235974
| 0
| 0.068972
| 14,822,200
| 0
|
AMAT
| 2018-02-27T00:00:00
| 52.985794
| 54.144056
| 52.976603
| 53.905048
| 13,102,700
| 50.785778
| 48.403584
| 49.105505
| 49.212987
| 49.479956
| 49.681829
| 45.446289
| 51.333143
| 51.110955
| 50.743776
| 49.906554
| 49.745254
| 49.339975
| 48.919495
| 48.31101
| 45.110153
| 51.961686
| 49.593711
| 49.321358
| 49.416038
| 49.26087
| 49.457222
| 47.614614
| 53.746778
| 53.716624
| 54.27563
| 51.907444
| 48.352265
| 48.981288
| 48.682522
| 51.172369
| 1.029277
| 0.219346
| 22.414037
| 32.110687
| 18.954303
| 49.667603
| 47.823252
| 50.519848
| 50.025007
| 68.717397
| 41.41053
| 54.235974
| 90.252343
| 95.349307
| 91.894573
| -9.747657
| 842,539,300
| 0.069193
| 92
| 24.151699
| 48.403584
| 3.453372
| 55.310328
| 41.496839
| 1.981179
| 49.959574
| 53.921932
| 45.997215
| 54.235974
| 41.41053
| 47.823252
| 53.669102
| 53.102229
| 52.143141
| 54.62819
| 55.195063
| 51.20917
| 49.336655
| 47.823252
| 46.30985
| 44.155175
| 41.41053
| 54.235974
| 1
| 0.000285
| 0
| 13,102,700
|
AMAT
| 2018-02-28T00:00:00
| 52.939823
| 54.024543
| 52.930632
| 53.224793
| 13,152,700
| 51.533134
| 48.601545
| 49.102012
| 49.330159
| 49.49062
| 49.73856
| 45.512931
| 51.654479
| 51.443476
| 51.081629
| 50.182305
| 49.99099
| 49.481145
| 49.025293
| 48.402669
| 45.18806
| 52.35333
| 50.025734
| 49.616305
| 49.562188
| 49.351919
| 49.521736
| 47.689177
| 53.797252
| 53.744122
| 54.34286
| 52.92768
| 48.775615
| 49.245881
| 48.899335
| 51.186257
| 1.128217
| 0.401121
| 22.619528
| 30.702011
| 18.307148
| 50.32367
| 47.823252
| 50.522139
| 50.025007
| 74.322375
| 41.41053
| 54.235974
| 89.893908
| 92.92815
| 83.222197
| -10.106092
| 829,386,600
| 0.061602
| 91
| 24.178604
| 48.601545
| 3.598615
| 55.798775
| 41.404315
| 1.934131
| 50.243407
| 54.111669
| 46.375145
| 54.235974
| 41.41053
| 47.823252
| 53.368818
| 52.593579
| 52.201365
| 53.761032
| 54.536271
| 51.20917
| 49.336655
| 47.823252
| 46.30985
| 44.155175
| 41.41053
| 54.235974
| 1
| -0.058445
| 0
| 13,152,700
|
AMAT
| 2018-03-01T00:00:00
| 52.461811
| 53.721188
| 51.588519
| 52.893861
| 17,330,200
| 52.011551
| 48.764136
| 49.112799
| 49.415199
| 49.512498
| 49.792068
| 45.573171
| 51.815945
| 51.628628
| 51.293965
| 50.389533
| 50.181053
| 49.598034
| 49.115728
| 48.483048
| 45.260435
| 52.522181
| 50.393379
| 49.874751
| 49.684998
| 49.430108
| 49.575662
| 47.75832
| 53.435602
| 53.496549
| 54.082378
| 53.690887
| 49.199807
| 49.502339
| 49.118692
| 51.210435
| 1.154746
| 0.551846
| 21.86384
| 28.112666
| 22.070644
| 51.741335
| 47.823252
| 50.522139
| 50.025007
| 85.494762
| 41.41053
| 54.235974
| 86.166847
| 88.771033
| 65.882313
| -13.833153
| 812,056,400
| 0.045697
| 90
| 24.213389
| 48.764136
| 3.699597
| 56.163329
| 41.364942
| 1.862967
| 50.454683
| 54.180618
| 46.728749
| 54.235974
| 41.41053
| 47.823252
| 53.298333
| 52.572123
| 52.204422
| 53.666033
| 54.392243
| 51.20917
| 49.336655
| 47.823252
| 46.30985
| 44.155175
| 41.41053
| 54.235974
| 1
| -0.108366
| 0
| 17,330,200
|
AMAT
| 2018-03-02T00:00:00
| 53.344284
| 53.445403
| 50.669256
| 51.386276
| 15,719,300
| 52.391947
| 48.986908
| 49.199993
| 49.502106
| 49.535395
| 49.845515
| 45.634404
| 52.121613
| 51.940565
| 51.609399
| 50.658147
| 50.424379
| 49.744946
| 49.227006
| 48.57931
| 45.340872
| 52.764496
| 50.829583
| 50.20025
| 49.83908
| 49.530944
| 49.646003
| 47.835645
| 53.192848
| 53.352699
| 53.896814
| 54.263886
| 49.649001
| 49.763074
| 49.344989
| 51.245397
| 1.232767
| 0.68803
| 20.582988
| 25.140332
| 23.238137
| 52.098702
| 47.823252
| 50.5359
| 50.025007
| 84.146836
| 44.42021
| 54.235974
| 90.915732
| 88.992162
| 59.776204
| -9.084268
| 827,775,700
| 0.097177
| 91
| 24.245851
| 48.986908
| 3.839017
| 56.664942
| 41.308874
| 1.840388
| 50.729884
| 54.41066
| 47.049107
| 54.235974
| 41.41053
| 47.823252
| 52.590506
| 51.459824
| 50.457838
| 53.592493
| 54.723174
| 51.20917
| 49.336655
| 47.823252
| 46.30985
| 44.155175
| 41.41053
| 54.235974
| 0
| -0.050507
| 15,719,300
| 0
|
AMAT
| 2018-03-05T00:00:00
| 52.976582
| 53.702789
| 52.498569
| 52.682421
| 13,326,700
| 52.640144
| 49.310581
| 49.222562
| 49.589733
| 49.545206
| 49.892628
| 45.70433
| 52.292607
| 52.128932
| 51.819734
| 50.868914
| 50.620702
| 49.871677
| 49.325679
| 48.666385
| 45.416849
| 52.870793
| 51.209552
| 50.490757
| 49.975334
| 49.621502
| 49.708004
| 47.908701
| 53.062722
| 53.176738
| 53.712353
| 54.611286
| 50.102425
| 50.020283
| 49.57043
| 51.287075
| 1.250514
| 0.800527
| 19.540162
| 24.963053
| 22.144413
| 52.452615
| 47.823252
| 50.687297
| 50.025007
| 80.043779
| 44.502797
| 54.235974
| 87.060825
| 88.047801
| 64.126709
| -12.939175
| 814,449,000
| 0.130866
| 90
| 24.272968
| 49.310581
| 3.891123
| 57.092827
| 41.528335
| 1.808428
| 50.943855
| 54.560711
| 47.326998
| 54.235974
| 41.41053
| 47.823252
| 52.486314
| 51.527226
| 49.710168
| 54.303372
| 55.262461
| 51.20917
| 49.336655
| 47.823252
| 46.30985
| 44.155175
| 41.41053
| 54.235974
| 1
| -0.100785
| 13,326,700
| 0
|
AMAT
| 2018-03-06T00:00:00
| 55.14603
| 55.320687
| 53.408638
| 53.610875
| 23,269,600
| 52.946257
| 49.85146
| 49.397608
| 49.714693
| 49.591393
| 49.962352
| 45.77986
| 52.863291
| 52.677495
| 52.331472
| 51.257742
| 50.968804
| 50.078514
| 49.478846
| 48.794695
| 45.513657
| 53.326409
| 51.765309
| 50.946409
| 50.193228
| 49.768892
| 49.812032
| 48.002648
| 53.68686
| 53.60892
| 53.919238
| 54.946561
| 50.615894
| 50.309685
| 49.815654
| 51.341964
| 1.423229
| 0.925067
| 19.419998
| 28.919546
| 20.155748
| 52.994972
| 48.365609
| 50.900631
| 50.025007
| 82.926877
| 45.099232
| 55.320687
| 98.291271
| 92.089276
| 82.565677
| -1.708729
| 837,718,600
| 0.231081
| 91
| 24.323763
| 49.85146
| 3.913914
| 57.679289
| 42.023632
| 1.900491
| 51.344062
| 55.145045
| 47.543079
| 55.320687
| 41.41053
| 48.365609
| 53.059313
| 52.415838
| 51.855093
| 53.620057
| 54.263533
| 52.03789
| 50.007007
| 48.365609
| 46.72421
| 44.387304
| 41.41053
| 55.320687
| 0
| -0.043269
| 23,269,600
| 0
|
AMAT
| 2018-03-07T00:00:00
| 54.622051
| 55.237953
| 53.868264
| 54.32789
| 17,284,000
| 53.248691
| 50.277135
| 49.623266
| 49.854867
| 49.638532
| 50.020974
| 45.851995
| 53.215043
| 53.031051
| 52.683869
| 51.563589
| 51.249823
| 50.256692
| 49.614194
| 48.910088
| 45.604287
| 53.631099
| 52.219651
| 51.348289
| 50.385673
| 49.901278
| 49.904303
| 48.09063
| 54.411402
| 54.172737
| 54.2047
| 55.220549
| 51.157553
| 50.612679
| 50.07153
| 51.405209
| 1.500529
| 1.04016
| 19.308417
| 27.372708
| 19.077664
| 52.994972
| 48.365609
| 51.086443
| 50.025007
| 76.685692
| 46.411366
| 55.320687
| 92.158369
| 92.503488
| 74.42418
| -7.841631
| 820,434,600
| 0.179061
| 90
| 24.360745
| 50.277135
| 3.948224
| 58.173583
| 42.380686
| 1.803668
| 51.656251
| 55.263587
| 48.048916
| 55.320687
| 41.41053
| 48.365609
| 54.625119
| 53.92955
| 52.713069
| 55.841599
| 56.537168
| 52.03789
| 50.007007
| 48.365609
| 46.72421
| 44.387304
| 41.41053
| 55.320687
| 1
| -0.093876
| 17,284,000
| 0
|
AMAT
| 2018-03-08T00:00:00
| 54.576092
| 55.07249
| 54.235969
| 54.9346
| 12,223,400
| 53.552045
| 50.772083
| 49.83791
| 49.991001
| 49.659777
| 50.078403
| 45.920937
| 53.487253
| 53.311967
| 52.97498
| 51.837453
| 51.50569
| 50.42608
| 49.74477
| 49.022286
| 45.693559
| 53.872444
| 52.629076
| 51.729275
| 50.57082
| 50.031214
| 49.994504
| 48.177437
| 54.935312
| 54.685552
| 54.523744
| 55.432071
| 51.717354
| 50.922511
| 50.333843
| 51.474685
| 1.540325
| 1.140193
| 19.204806
| 26.442468
| 18.429325
| 52.994972
| 48.365609
| 50.717117
| 50.025007
| 72.491617
| 49.246696
| 55.320687
| 87.741247
| 92.730296
| 67.92673
| -12.258753
| 808,211,200
| 0.214547
| 89
| 24.386805
| 50.772083
| 3.827893
| 58.427869
| 43.116297
| 1.639267
| 51.934331
| 55.212865
| 48.655798
| 55.320687
| 41.41053
| 48.365609
| 54.576089
| 53.914225
| 53.2064
| 55.283915
| 55.945779
| 52.03789
| 50.007007
| 48.365609
| 46.72421
| 44.387304
| 41.41053
| 55.320687
| 1
| -0.136676
| 0
| 12,223,400
|
AMAT
| 2018-03-09T00:00:00
| 56.635227
| 56.773113
| 54.668025
| 54.888644
| 18,066,500
| 53.974901
| 51.504873
| 50.147766
| 50.186853
| 49.724965
| 50.150652
| 45.998896
| 54.116848
| 53.916197
| 53.538095
| 52.273614
| 51.90027
| 50.669576
| 49.926098
| 49.173037
| 45.802431
| 54.433023
| 53.18747
| 52.252146
| 50.831377
| 50.214778
| 50.124342
| 48.284047
| 55.734693
| 55.439242
| 55.141289
| 55.739731
| 52.342698
| 51.273107
| 50.62096
| 51.557138
| 1.718213
| 1.255797
| 19.9431
| 30.911557
| 16.813219
| 53.721185
| 49.091822
| 50.648297
| 50.025007
| 74.962643
| 49.961431
| 56.773113
| 97.975743
| 92.62512
| 82.438469
| -2.024257
| 826,277,700
| 0.315988
| 90
| 24.427861
| 51.504873
| 3.43916
| 58.383193
| 44.626552
| 1.637586
| 52.382036
| 55.657208
| 49.106864
| 56.773113
| 41.41053
| 49.091822
| 54.628183
| 54.183877
| 53.791663
| 55.020398
| 55.464704
| 53.147544
| 50.904606
| 49.091822
| 47.279037
| 44.698123
| 41.41053
| 56.773113
| 0
| -0.072586
| 18,066,500
| 0
|
AMAT
| 2018-03-12T00:00:00
| 56.046909
| 57.361443
| 55.964176
| 56.911007
| 16,207,800
| 54.17346
| 52.101348
| 50.529517
| 50.359377
| 49.768507
| 50.206942
| 46.075192
| 54.50286
| 54.303599
| 53.924067
| 52.616641
| 52.219242
| 50.880452
| 50.087172
| 49.309154
| 45.904367
| 54.809751
| 53.620045
| 52.705926
| 51.061184
| 50.381145
| 50.241099
| 48.384027
| 56.300891
| 56.094629
| 55.779571
| 56.052236
| 52.994535
| 51.644654
| 50.921026
| 51.648463
| 1.791071
| 1.362851
| 20.881922
| 31.545795
| 15.860619
| 54.015349
| 49.385986
| 50.648297
| 50.025007
| 67.534653
| 50.669256
| 57.361443
| 80.357192
| 88.691394
| 80.030427
| -19.642808
| 810,069,900
| 0.231797
| 89
| 24.463933
| 52.101348
| 3.109141
| 58.31963
| 45.883067
| 1.539751
| 52.731071
| 55.810574
| 49.651569
| 57.361443
| 44.42021
| 50.890826
| 56.025455
| 55.277797
| 53.920366
| 57.382885
| 58.130544
| 54.307312
| 52.417892
| 50.890826
| 49.363761
| 47.189634
| 44.42021
| 57.361443
| 1
| -0.117427
| 0
| 16,207,800
|
AMAT
| 2018-03-13T00:00:00
| 54.870251
| 57.21435
| 54.686403
| 56.423792
| 15,676,500
| 54.361906
| 52.573842
| 50.951189
| 50.507634
| 49.781949
| 50.250642
| 46.143822
| 54.576338
| 54.406626
| 54.069633
| 52.821514
| 52.423166
| 51.036915
| 50.213042
| 49.419274
| 45.993579
| 54.936441
| 53.88375
| 53.039829
| 51.238081
| 50.515401
| 50.333442
| 48.47154
| 56.288397
| 56.191013
| 56.06746
| 56.236834
| 53.616022
| 52.010318
| 51.218703
| 51.742924
| 1.733878
| 1.437057
| 20.75262
| 28.409632
| 19.308897
| 54.015349
| 49.385986
| 50.122981
| 50.025007
| 63.650288
| 50.669256
| 57.361443
| 62.774618
| 80.369184
| 56.113351
| -37.225382
| 794,393,400
| 0.170874
| 88
| 24.497448
| 52.573842
| 2.736063
| 58.045968
| 47.101716
| 1.637586
| 52.934803
| 56.209975
| 49.659631
| 57.361443
| 44.502797
| 50.93212
| 56.457509
| 55.553576
| 55.060243
| 56.950843
| 57.854776
| 54.326802
| 52.44944
| 50.93212
| 49.4148
| 47.254547
| 44.502797
| 57.361443
| 1
| -0.155178
| 0
| 15,676,500
|
AMAT
| 2018-03-14T00:00:00
| 55.366661
| 55.807903
| 54.594488
| 55.146042
| 11,896,400
| 54.60459
| 53.068862
| 51.321514
| 50.67683
| 49.814488
| 50.297381
| 46.212742
| 54.734403
| 54.581178
| 54.269176
| 53.052891
| 52.649588
| 51.206709
| 50.348664
| 49.537044
| 46.086844
| 55.119123
| 54.149733
| 53.37948
| 51.428631
| 50.662368
| 50.434749
| 48.56331
| 55.977486
| 56.020805
| 56.120648
| 56.356213
| 54.206834
| 52.374747
| 51.516927
| 51.841633
| 1.708909
| 1.491427
| 20.563733
| 27.021009
| 18.735356
| 54.015349
| 49.385986
| 49.109054
| 49.205403
| 65.384599
| 50.669256
| 57.361443
| 70.192379
| 71.108063
| 41.940368
| -29.807621
| 806,289,800
| 0.14998
| 89
| 24.523247
| 53.068862
| 2.231544
| 57.53195
| 48.605774
| 1.647435
| 53.166408
| 56.461279
| 49.871538
| 57.361443
| 45.099232
| 51.230337
| 55.590335
| 53.966319
| 53.062387
| 56.494266
| 58.118282
| 54.467561
| 52.677278
| 51.230337
| 49.783396
| 47.723345
| 45.099232
| 57.361443
| 0
| -0.08668
| 11,896,400
| 0
|
AMAT
| 2018-03-15T00:00:00
| 55.412613
| 56.295099
| 54.778329
| 55.522926
| 11,944,200
| 54.89967
| 53.455611
| 51.750933
| 50.81171
| 49.844826
| 50.344672
| 46.281616
| 54.870045
| 54.732348
| 54.445089
| 53.267412
| 52.862129
| 51.371646
| 50.481926
| 49.653392
| 46.179638
| 55.266037
| 54.372947
| 53.69418
| 51.614348
| 50.809687
| 50.536041
| 48.654851
| 55.594257
| 55.780767
| 56.041542
| 56.42466
| 54.754134
| 52.73533
| 51.812997
| 51.943739
| 1.673538
| 1.527849
| 20.646593
| 27.335841
| 17.578708
| 54.930006
| 49.385986
| 48.232762
| 48.356637
| 62.945303
| 50.669256
| 57.361443
| 70.879028
| 67.948675
| 38.239029
| -29.120972
| 818,234,000
| 0.089798
| 90
| 24.549145
| 53.455611
| 1.892539
| 57.240689
| 49.670532
| 1.686175
| 53.380333
| 56.752682
| 50.007983
| 57.361443
| 46.411366
| 51.886404
| 55.25635
| 54.704798
| 54.042936
| 55.918213
| 56.469765
| 54.777225
| 53.178513
| 51.886404
| 50.594295
| 48.754683
| 46.411366
| 57.361443
| 0
| -0.027681
| 0
| 11,944,200
|
AMAT
| 2018-03-16T00:00:00
| 54.640446
| 55.633242
| 54.447403
| 55.504547
| 15,070,200
| 55.029286
| 53.710617
| 52.257373
| 50.913896
| 49.876737
| 50.377279
| 46.345168
| 54.824125
| 54.715639
| 54.475144
| 53.392233
| 52.998922
| 51.499834
| 50.59136
| 49.752146
| 46.263825
| 55.218905
| 54.485789
| 53.916451
| 51.764494
| 50.935887
| 50.621106
| 48.738023
| 55.151141
| 55.365588
| 55.803879
| 56.378479
| 55.229516
| 53.07423
| 52.095503
| 52.045385
| 1.565156
| 1.535311
| 20.45152
| 25.985154
| 18.089013
| 55.38504
| 49.385986
| 47.863435
| 48.356637
| 52.699216
| 50.669256
| 57.361443
| 59.340688
| 66.804031
| 21.520678
| -40.659312
| 803,163,800
| -0.020859
| 89
| 24.580943
| 53.710617
| 1.667431
| 57.045479
| 50.375755
| 1.640212
| 53.500343
| 56.780768
| 50.219919
| 57.361443
| 49.246696
| 53.304069
| 55.495347
| 54.695595
| 53.978577
| 56.212365
| 57.012117
| 55.446362
| 54.261609
| 53.304069
| 52.346529
| 50.983252
| 49.246696
| 57.361443
| 1
| -0.077098
| 0
| 15,070,200
|
AMAT
| 2018-03-19T00:00:00
| 53.776337
| 54.309505
| 52.829507
| 54.070498
| 13,747,300
| 55.109262
| 53.874703
| 52.643731
| 50.993111
| 49.892354
| 50.398681
| 46.403851
| 54.614567
| 54.544856
| 54.367635
| 53.427151
| 53.058723
| 51.589109
| 50.675175
| 49.831833
| 46.338576
| 54.991096
| 54.492048
| 54.033294
| 51.876747
| 51.038508
| 50.688414
| 48.811965
| 54.539324
| 54.736128
| 55.299141
| 56.197432
| 55.601061
| 53.379127
| 52.354305
| 52.143105
| 1.393473
| 1.506943
| 19.079223
| 24.032254
| 23.443856
| 55.095475
| 49.385986
| 47.514752
| 47.929958
| 53.758655
| 50.669256
| 57.361443
| 46.42848
| 58.882732
| -4.034344
| -53.57152
| 789,416,500
| -0.020532
| 88
| 24.609059
| 53.874703
| 1.485887
| 56.846477
| 50.902929
| 1.686176
| 53.526628
| 56.89898
| 50.154277
| 57.361443
| 49.961431
| 53.661437
| 54.90703
| 54.180819
| 53.721192
| 55.366657
| 56.092868
| 55.61504
| 54.534638
| 53.661437
| 52.788235
| 51.545033
| 49.961431
| 57.361443
| 1
| -0.118964
| 0
| 13,747,300
|
AMAT
| 2018-03-20T00:00:00
| 54.447399
| 54.713984
| 53.610878
| 53.702802
| 8,527,300
| 55.039399
| 53.992828
| 53.004812
| 51.080058
| 49.970995
| 50.426701
| 46.462234
| 54.581134
| 54.527137
| 54.379907
| 53.519901
| 53.165545
| 51.701199
| 50.774444
| 49.92323
| 46.419261
| 54.870757
| 54.54659
| 54.172038
| 52.012209
| 51.158378
| 50.768587
| 48.892001
| 54.127462
| 54.312806
| 54.799955
| 55.977121
| 55.890179
| 53.664948
| 52.596472
| 52.239484
| 1.296616
| 1.464878
| 18.063698
| 24.625899
| 22.342364
| 55.095475
| 50.890826
| 46.640757
| 47.650095
| 56.765656
| 50.669256
| 57.361443
| 56.456032
| 54.075066
| 5.04927
| -43.543968
| 797,943,800
| -0.046313
| 89
| 24.626872
| 53.992828
| 1.428928
| 56.850684
| 51.134971
| 1.686832
| 53.614321
| 56.987986
| 50.240656
| 57.361443
| 50.669256
| 54.015349
| 53.63845
| 52.967394
| 52.158451
| 54.447393
| 55.118448
| 55.782087
| 54.805027
| 54.015349
| 53.225671
| 52.101384
| 50.669256
| 57.361443
| 0
| -0.054164
| 8,527,300
| 0
|
AMAT
| 2018-03-21T00:00:00
| 55.872234
| 56.598446
| 54.65882
| 54.778324
| 17,171,400
| 55.164417
| 54.206554
| 53.421051
| 51.171277
| 50.070346
| 50.478863
| 46.528106
| 54.839354
| 54.7717
| 54.609496
| 53.73375
| 53.373752
| 51.864769
| 50.908597
| 50.041032
| 46.51332
| 55.022182
| 54.725582
| 54.392609
| 52.200137
| 51.313674
| 50.876419
| 48.985633
| 54.396665
| 54.449382
| 54.698769
| 55.838388
| 56.147638
| 53.957256
| 52.838618
| 52.339841
| 1.319616
| 1.435825
| 18.176955
| 30.281942
| 20.335891
| 55.095475
| 50.93212
| 46.606346
| 47.650095
| 64.106402
| 50.669256
| 57.361443
| 77.747059
| 60.210523
| 30.13958
| -22.252941
| 815,115,200
| 0.019357
| 90
| 24.664389
| 54.206554
| 1.370303
| 56.947159
| 51.465949
| 1.688145
| 53.82936
| 57.20565
| 50.45307
| 57.361443
| 50.669256
| 54.015349
| 54.25742
| 53.800857
| 53.154315
| 54.903962
| 55.360526
| 55.782087
| 54.805027
| 54.015349
| 53.225671
| 52.101384
| 50.669256
| 57.361443
| 0
| 0.00151
| 17,171,400
| 0
|
AMAT
| 2018-03-22T00:00:00
| 54.199188
| 55.725149
| 54.144035
| 54.851857
| 14,876,400
| 55.126727
| 54.339386
| 53.681913
| 51.248489
| 50.157912
| 50.508523
| 46.586299
| 54.711321
| 54.667607
| 54.546371
| 53.776062
| 53.437247
| 51.956315
| 50.995191
| 50.123372
| 46.589797
| 54.846686
| 54.72488
| 54.452465
| 52.318879
| 51.422327
| 50.950089
| 49.061962
| 54.575847
| 54.509975
| 54.596145
| 55.63357
| 56.32554
| 54.228445
| 53.062242
| 52.436578
| 1.189136
| 1.386487
| 17.908421
| 28.09862
| 21.017339
| 55.095475
| 51.230337
| 46.606346
| 47.650095
| 53.319041
| 52.498569
| 57.361443
| 34.971483
| 56.391524
| 7.483288
| -65.028517
| 800,238,800
| 0.00068
| 89
| 24.69508
| 54.339386
| 1.218868
| 56.777122
| 51.90165
| 1.613292
| 53.864582
| 57.091165
| 50.637998
| 57.361443
| 50.669256
| 54.015349
| 55.709833
| 54.821221
| 53.770208
| 56.760847
| 57.649459
| 55.782087
| 54.805027
| 54.015349
| 53.225671
| 52.101384
| 50.669256
| 57.361443
| 1
| -0.050896
| 0
| 14,876,400
|
AMAT
| 2018-03-23T00:00:00
| 50.908268
| 54.079694
| 50.899073
| 53.93261
| 19,399,900
| 54.554031
| 54.264466
| 53.73663
| 51.28851
| 50.227781
| 50.498312
| 46.624884
| 53.95071
| 53.984091
| 53.986663
| 53.515354
| 53.24271
| 51.915215
| 50.992904
| 50.138914
| 46.632766
| 54.079693
| 54.398107
| 54.239108
| 52.305537
| 51.442074
| 50.958005
| 49.104966
| 53.601642
| 53.687371
| 53.844237
| 55.14834
| 56.337796
| 54.42458
| 53.233384
| 52.516532
| 0.810833
| 1.271356
| 17.470077
| 24.470389
| 31.000166
| 54.056712
| 51.886404
| 46.287484
| 47.650095
| 43.455533
| 50.899073
| 57.361443
| 0.142278
| 37.620273
| -50.018089
| -99.857722
| 780,838,900
| -0.094637
| 88
| 24.730555
| 54.264466
| 1.379398
| 57.023262
| 51.50567
| 1.762999
| 53.583028
| 57.109025
| 50.057031
| 57.361443
| 50.669256
| 54.015349
| 54.689457
| 53.653766
| 53.108344
| 55.23488
| 56.270571
| 55.782087
| 54.805027
| 54.015349
| 53.225671
| 52.101384
| 50.669256
| 57.361443
| 1
| -0.095449
| 0
| 19,399,900
|
AMAT
| 2018-03-26T00:00:00
| 53.748779
| 53.794741
| 52.038966
| 52.590517
| 14,489,000
| 54.324218
| 54.248839
| 53.866797
| 51.387177
| 50.33173
| 50.523744
| 46.676894
| 53.910324
| 53.941307
| 53.950066
| 53.536574
| 53.281638
| 51.987119
| 51.065427
| 50.210397
| 46.703573
| 53.933284
| 54.348994
| 54.240043
| 52.402018
| 51.534731
| 51.02237
| 49.175851
| 52.884664
| 53.127263
| 53.284188
| 54.692232
| 56.296315
| 54.604744
| 53.389459
| 52.591781
| 0.731794
| 1.163444
| 17.063043
| 21.816852
| 27.638548
| 53.74876
| 53.304069
| 46.565055
| 47.650095
| 45.758982
| 50.899073
| 57.361443
| 44.096921
| 26.40356
| -25.050499
| -55.903079
| 795,327,900
| -0.087134
| 89
| 24.759855
| 54.248839
| 1.383584
| 57.016008
| 51.48167
| 1.801739
| 53.598814
| 57.202292
| 49.995336
| 57.361443
| 50.669256
| 54.015349
| 51.962345
| 49.844996
| 48.781725
| 53.025617
| 55.142965
| 55.782087
| 54.805027
| 54.015349
| 53.225671
| 52.101384
| 50.669256
| 57.361443
| 0
| -0.033064
| 14,489,000
| 0
|
AMAT
| 2018-03-27T00:00:00
| 50.963428
| 54.43821
| 50.411878
| 54.235973
| 17,542,500
| 53.933535
| 54.147721
| 53.821938
| 51.425549
| 50.387164
| 50.516466
| 46.72727
| 53.320945
| 53.399874
| 53.490583
| 53.302652
| 53.103314
| 51.946975
| 51.062743
| 50.225308
| 46.745959
| 53.322232
| 54.036098
| 54.016707
| 52.385401
| 51.551355
| 51.031077
| 49.218503
| 51.787319
| 52.222991
| 52.521254
| 54.055348
| 56.136461
| 54.722665
| 53.503356
| 52.651785
| 0.439337
| 1.018623
| 17.425385
| 18.76079
| 29.427714
| 53.505162
| 53.661437
| 47.044492
| 47.650095
| 40.235567
| 50.411878
| 57.361443
| 7.93648
| 17.391893
| -54.67503
| -92.06352
| 777,785,400
| -0.085352
| 88
| 24.79185
| 54.147721
| 1.545213
| 57.238146
| 51.057296
| 1.991499
| 53.347825
| 57.330823
| 49.364826
| 57.361443
| 50.411878
| 53.88666
| 53.194162
| 52.593583
| 51.438387
| 54.349358
| 54.949937
| 55.721345
| 54.706709
| 53.88666
| 53.066611
| 51.899085
| 50.411878
| 57.361443
| 1
| -0.07956
| 0
| 17,542,500
|
AMAT
| 2018-03-28T00:00:00
| 49.694862
| 50.954239
| 49.391507
| 50.55896
| 16,677,800
| 53.366356
| 53.985473
| 53.745824
| 51.419281
| 50.4099
| 50.503099
| 46.773131
| 52.595728
| 52.726236
| 52.906626
| 52.974671
| 52.841126
| 51.858656
| 51.026746
| 50.214805
| 46.775301
| 52.551564
| 53.612016
| 53.699239
| 52.317531
| 51.533137
| 51.014808
| 49.248031
| 50.593179
| 51.040194
| 51.557777
| 53.232216
| 55.849855
| 54.766261
| 53.566494
| 52.692793
| 0.104001
| 0.835698
| 18.170648
| 17.717333
| 31.401333
| 52.994976
| 53.376475
| 47.359776
| 47.650095
| 37.77066
| 49.391507
| 57.361443
| 3.806247
| 18.613216
| -98.08909
| -96.193753
| 761,107,600
| -0.075593
| 87
| 24.820724
| 53.985473
| 1.82394
| 57.633353
| 50.337592
| 2.044028
| 52.999924
| 57.08798
| 48.911868
| 57.361443
| 49.391507
| 53.376475
| 51.937839
| 49.437467
| 47.911506
| 53.4638
| 55.964171
| 55.480538
| 54.316927
| 53.376475
| 52.436022
| 51.097073
| 49.391507
| 57.361443
| 1
| -0.118916
| 0
| 16,677,800
|
AMAT
| 2018-03-29T00:00:00
| 51.119705
| 52.038959
| 49.814363
| 50.191257
| 12,580,200
| 52.937065
| 53.918367
| 53.72891
| 51.38939
| 50.462279
| 50.498941
| 46.823786
| 52.300524
| 52.434139
| 52.631715
| 52.806038
| 52.708709
| 51.829678
| 51.029192
| 50.232723
| 46.818529
| 52.143082
| 53.339086
| 53.49723
| 52.305782
| 51.551816
| 51.027018
| 49.291281
| 49.994917
| 50.257791
| 50.746304
| 52.461499
| 55.504785
| 54.770824
| 53.601362
| 52.722052
| -0.046249
| 0.659309
| 18.153814
| 20.058932
| 28.826525
| 52.994976
| 53.376475
| 47.359776
| 47.650095
| 35.727906
| 49.391507
| 57.361443
| 21.683968
| 11.142232
| -73.599449
| -78.316032
| 773,687,800
| -0.059362
| 88
| 24.843706
| 53.918367
| 1.9058
| 57.729968
| 50.106767
| 2.054533
| 52.820855
| 56.929922
| 48.711789
| 57.361443
| 49.391507
| 53.376475
| 50.013536
| 49.072833
| 48.450804
| 50.635565
| 51.576268
| 55.480538
| 54.316927
| 53.376475
| 52.436022
| 51.097073
| 49.391507
| 57.361443
| 0
| -0.051971
| 12,580,200
| 0
|
AMAT
| 2018-04-02T00:00:00
| 48.619324
| 51.046153
| 48.187273
| 50.807148
| 21,063,600
| 52.334953
| 53.682119
| 53.577417
| 51.308391
| 50.478995
| 50.467124
| 46.865914
| 51.564284
| 51.740537
| 52.014424
| 52.425427
| 52.394141
| 51.703782
| 50.965775
| 50.200775
| 46.836448
| 51.358038
| 52.834415
| 53.104185
| 52.197152
| 51.503317
| 50.989797
| 49.309147
| 49.149642
| 49.469032
| 49.785283
| 51.598256
| 55.049035
| 54.695793
| 53.587281
| 52.731402
| -0.3629
| 0.454867
| 18.791264
| 18.063505
| 31.478564
| 52.392859
| 52.774358
| 47.359776
| 47.650095
| 32.510829
| 48.187273
| 57.21435
| 4.78616
| 10.092125
| -109.826493
| -95.21384
| 752,624,200
| -0.15245
| 87
| 24.878441
| 53.682119
| 2.243628
| 58.169375
| 49.194864
| 2.164188
| 52.420709
| 56.749085
| 48.092334
| 57.361443
| 48.187273
| 52.774358
| 50.991009
| 49.943059
| 48.766413
| 52.167655
| 53.215605
| 55.196339
| 53.85691
| 52.774358
| 51.691806
| 50.150546
| 48.187273
| 57.361443
| 1
| -0.094473
| 0
| 21,063,600
|
AMAT
| 2018-04-03T00:00:00
| 49.621315
| 50.044171
| 48.729638
| 49.198459
| 10,802,200
| 51.91945
| 53.514356
| 53.399817
| 51.247431
| 50.52314
| 50.447341
| 46.9168
| 51.17569
| 51.355224
| 51.646253
| 52.170508
| 52.180846
| 51.622116
| 50.930394
| 50.1893
| 46.864158
| 50.864649
| 52.447672
| 52.799869
| 52.130993
| 51.480746
| 50.973049
| 49.336564
| 48.791809
| 48.963012
| 49.115657
| 50.773598
| 54.549591
| 54.571889
| 53.543156
| 52.72718
| -0.526922
| 0.258509
| 19.383182
| 17.169753
| 29.921057
| 52.392859
| 52.774358
| 48.112196
| 47.650095
| 37.538226
| 48.187273
| 56.598446
| 17.049248
| 14.506458
| -100.521808
| -82.950752
| 763,426,400
| -0.132307
| 88
| 24.896966
| 53.514356
| 2.417838
| 58.350033
| 48.678679
| 2.085395
| 52.1541
| 56.324891
| 47.98331
| 57.361443
| 48.187273
| 52.774358
| 49.28425
| 47.522347
| 46.425371
| 50.381227
| 52.143129
| 55.196339
| 53.85691
| 52.774358
| 51.691806
| 50.150546
| 48.187273
| 57.361443
| 0
| -0.03034
| 10,802,200
| 0
|
AMAT
| 2018-04-04T00:00:00
| 51.073734
| 51.257582
| 48.067774
| 48.067774
| 11,991,900
| 51.582084
| 53.310741
| 53.323334
| 51.21442
| 50.583103
| 50.440801
| 46.975176
| 51.155299
| 51.304044
| 51.558174
| 52.070801
| 52.095684
| 51.600611
| 50.934166
| 50.206814
| 46.906044
| 50.710883
| 52.215231
| 52.62094
| 52.124181
| 51.495236
| 50.985453
| 49.377926
| 49.184327
| 49.127035
| 49.000442
| 50.168594
| 54.073718
| 54.43727
| 53.490229
| 52.716806
| -0.533562
| 0.100095
| 19.135023
| 19.394022
| 26.732228
| 51.896462
| 52.714609
| 48.596319
| 47.823252
| 40.250508
| 48.067774
| 56.598446
| 35.237085
| 19.024164
| -81.484176
| -64.762915
| 775,418,300
| -0.165617
| 89
| 24.918704
| 53.310741
| 2.444521
| 58.199784
| 48.421699
| 2.226566
| 52.051208
| 56.50434
| 47.598076
| 57.361443
| 48.067774
| 52.714609
| 49.465041
| 48.885912
| 48.150508
| 50.200445
| 50.779574
| 55.168137
| 53.811261
| 52.714609
| 51.617956
| 50.056619
| 48.067774
| 57.361443
| 0
| 0.024645
| 11,991,900
| 0
|
AMAT
| 2018-04-05T00:00:00
| 49.906284
| 51.67125
| 49.511005
| 51.358703
| 12,344,400
| 50.985489
| 53.074953
| 53.201993
| 51.152002
| 50.62077
| 50.418463
| 47.022322
| 50.905496
| 51.049906
| 51.304037
| 51.874027
| 51.927269
| 51.534167
| 50.907117
| 50.200863
| 46.935897
| 50.406192
| 51.890997
| 52.35809
| 52.072881
| 51.477425
| 50.974868
| 49.407092
| 49.631697
| 49.476601
| 49.050481
| 49.674264
| 53.588351
| 54.274901
| 53.420444
| 52.69699
| -0.625813
| -0.045086
| 18.645784
| 19.376358
| 24.804244
| 51.252992
| 52.714609
| 48.745428
| 47.823252
| 38.100936
| 48.067774
| 56.598446
| 21.551762
| 24.612698
| -72.690698
| -78.448238
| 763,073,900
| -0.201145
| 88
| 24.940047
| 53.074953
| 2.537061
| 58.149074
| 48.000831
| 2.272528
| 51.84693
| 56.391987
| 47.301873
| 57.361443
| 48.067774
| 52.714609
| 50.13303
| 49.008478
| 46.943223
| 52.198286
| 53.322838
| 55.168137
| 53.811261
| 52.714609
| 51.617956
| 50.056619
| 48.067774
| 57.361443
| 1
| -0.028465
| 0
| 12,344,400
|
AMAT
| 2018-04-06T00:00:00
| 48.113735
| 49.520192
| 47.727647
| 48.959447
| 15,088,600
| 50.376944
| 52.751835
| 53.02807
| 51.070434
| 50.619489
| 50.391391
| 47.064756
| 50.347144
| 50.516056
| 50.813221
| 51.532182
| 51.63392
| 51.400032
| 50.833607
| 50.159534
| 46.947617
| 49.884055
| 51.4185
| 51.966686
| 51.953734
| 51.41145
| 50.92923
| 49.417951
| 49.42609
| 49.305748
| 48.857568
| 49.137191
| 53.059739
| 54.054554
| 53.322048
| 52.662361
| -0.833954
| -0.20286
| 18.985535
| 17.968837
| 28.948592
| 51.082929
| 52.544545
| 49.073461
| 47.823252
| 36.491636
| 47.727647
| 56.598446
| 4.352352
| 20.3804
| -112.76956
| -95.647648
| 747,985,300
| -0.220555
| 87
| 24.964215
| 52.751835
| 2.739276
| 58.230387
| 47.273283
| 2.343443
| 51.491388
| 56.178273
| 46.804502
| 57.361443
| 47.727647
| 52.544545
| 50.362846
| 49.054443
| 48.202602
| 51.214688
| 52.523091
| 55.087867
| 53.681333
| 52.544545
| 51.407757
| 49.789279
| 47.727647
| 57.361443
| 1
| -0.073732
| 0
| 15,088,600
|
AMAT
| 2018-04-09T00:00:00
| 48.738823
| 50.540559
| 48.536586
| 48.702052
| 11,143,500
| 50.159999
| 52.357015
| 52.843851
| 51.021922
| 50.616021
| 50.362509
| 47.109126
| 50.02548
| 50.192923
| 50.494083
| 51.278241
| 51.41122
| 51.295671
| 50.778481
| 50.131401
| 46.96544
| 49.586215
| 51.036309
| 51.636744
| 51.862298
| 51.361959
| 50.896506
| 49.434609
| 48.937623
| 48.989235
| 48.624738
| 48.66361
| 52.520028
| 53.800632
| 53.209251
| 52.61739
| -0.937658
| -0.34982
| 18.662542
| 19.898711
| 26.628194
| 51.082929
| 52.544545
| 49.782294
| 47.823252
| 39.469646
| 47.727647
| 56.598446
| 11.398929
| 12.434348
| -85.812499
| -88.601071
| 759,128,800
| -0.311177
| 88
| 24.982513
| 52.357015
| 2.719084
| 57.795182
| 46.918848
| 2.387434
| 51.229239
| 56.004107
| 46.45437
| 57.361443
| 47.727647
| 52.544545
| 48.453858
| 47.387524
| 46.661313
| 49.180069
| 50.246403
| 55.087867
| 53.681333
| 52.544545
| 51.407757
| 49.789279
| 47.727647
| 57.361443
| 0
| -0.012067
| 11,143,500
| 0
|
AMAT
| 2018-04-10T00:00:00
| 50.375107
| 50.797963
| 49.455853
| 50.20045
| 10,495,400
| 49.822632
| 52.073425
| 52.739792
| 50.981177
| 50.639753
| 50.343852
| 47.162958
| 50.095405
| 50.226047
| 50.475779
| 51.196138
| 51.331519
| 51.259571
| 50.767866
| 50.136227
| 46.999367
| 49.625325
| 50.847556
| 51.44684
| 51.836933
| 51.355619
| 50.896755
| 49.467106
| 48.955942
| 49.07182
| 48.753039
| 48.392418
| 52.02277
| 53.547351
| 53.102184
| 52.57012
| -0.877693
| -0.455394
| 18.204834
| 19.393825
| 24.81096
| 49.883303
| 52.544545
| 49.960977
| 47.823252
| 41.817526
| 47.727647
| 56.598446
| 29.844663
| 15.198648
| -55.867294
| -70.155337
| 769,624,200
| -0.253155
| 89
| 25.000906
| 52.073425
| 2.60747
| 57.288364
| 46.858485
| 2.455723
| 51.147893
| 56.059338
| 46.236447
| 57.21435
| 47.727647
| 52.470999
| 49.271989
| 48.00342
| 47.268016
| 50.007393
| 51.275962
| 54.975488
| 53.59043
| 52.470999
| 51.351568
| 49.757801
| 47.727647
| 57.21435
| 0
| 0.040717
| 10,495,400
| 0
|
AMAT
| 2018-04-11T00:00:00
| 50.512993
| 51.395476
| 49.961439
| 50.090137
| 9,364,800
| 49.777588
| 51.855562
| 52.554471
| 50.976039
| 50.661286
| 50.332162
| 47.214052
| 50.178923
| 50.278219
| 50.481504
| 51.134033
| 51.268556
| 51.230293
| 50.761158
| 50.143687
| 47.034329
| 49.750845
| 50.698943
| 51.275548
| 51.818573
| 51.352283
| 50.900105
| 49.50044
| 49.496942
| 49.451771
| 49.182347
| 48.310769
| 51.574167
| 53.29693
| 53.006097
| 52.522335
| -0.80971
| -0.526257
| 17.410792
| 20.478306
| 23.602886
| 49.883303
| 52.544545
| 50.137934
| 47.823252
| 38.644369
| 47.727647
| 55.725149
| 34.827699
| 25.357097
| -39.096517
| -65.172301
| 778,989,000
| -0.218265
| 90
| 25.017384
| 51.855562
| 2.542714
| 56.94099
| 46.770134
| 2.404508
| 51.087426
| 55.896441
| 46.278411
| 56.598446
| 47.727647
| 52.163046
| 50.209641
| 49.621319
| 48.867531
| 50.963429
| 51.551751
| 54.504937
| 53.2098
| 52.163046
| 51.116292
| 49.625998
| 47.727647
| 56.598446
| 0
| 0.085644
| 9,364,800
| 0
|
AMAT
| 2018-04-12T00:00:00
| 51.873486
| 52.094104
| 50.706033
| 50.834728
| 9,133,700
| 49.995451
| 51.680903
| 52.444528
| 51.033897
| 50.718087
| 50.340031
| 47.275787
| 50.517835
| 50.568268
| 50.695655
| 51.201256
| 51.315089
| 51.255516
| 50.79043
| 50.177941
| 47.082479
| 50.131918
| 50.70065
| 51.223164
| 51.853767
| 51.384183
| 50.930626
| 49.546802
| 50.638793
| 50.286158
| 49.89296
| 48.491685
| 51.207671
| 53.076898
| 52.935488
| 52.480958
| -0.63869
| -0.548744
| 16.254466
| 21.774038
| 22.312878
| 49.910876
| 52.544545
| 50.68029
| 48.365609
| 45.005949
| 47.727647
| 54.43821
| 61.780785
| 42.151049
| -7.467356
| -38.219215
| 788,122,700
| -0.209551
| 91
| 25.034292
| 51.680903
| 2.405092
| 56.491087
| 46.870719
| 2.394001
| 51.162289
| 55.950292
| 46.374286
| 56.598446
| 47.727647
| 52.163046
| 50.623302
| 49.851129
| 49.189265
| 51.285166
| 52.057339
| 54.504937
| 53.2098
| 52.163046
| 51.116292
| 49.625998
| 47.727647
| 56.598446
| 0
| 0.123628
| 9,133,700
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.