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
| 2018-04-13T00:00:00
| 51.542557
| 52.45262
| 51.193239
| 52.287154
| 6,786,400
| 50.037736
| 51.4874
| 52.323187
| 51.080548
| 50.768396
| 50.325629
| 47.342082
| 50.72278
| 50.745411
| 50.825948
| 51.232284
| 51.332586
| 51.266773
| 50.810223
| 50.204963
| 47.126858
| 50.41321
| 50.687474
| 51.153782
| 51.873714
| 51.40588
| 50.954438
| 49.589258
| 51.586375
| 51.155216
| 50.566402
| 48.859749
| 50.904217
| 52.876155
| 52.883138
| 52.445259
| -0.523821
| -0.543759
| 15.218574
| 22.073792
| 21.313652
| 50.090133
| 52.544545
| 50.68029
| 48.365609
| 51.560386
| 47.727647
| 54.43821
| 56.849324
| 51.152603
| 3.435246
| -43.150676
| 781,336,300
| -0.217557
| 90
| 25.046686
| 51.4874
| 2.239002
| 55.965405
| 47.009396
| 2.248235
| 51.198505
| 55.694974
| 46.702035
| 56.598446
| 47.727647
| 52.163046
| 51.557874
| 51.021644
| 50.169803
| 52.409716
| 52.945946
| 54.504937
| 53.2098
| 52.163046
| 51.116292
| 49.625998
| 47.727647
| 56.598446
| 1
| 0.055486
| 0
| 6,786,400
|
AMAT
| 2018-04-16T00:00:00
| 52.277962
| 52.618088
| 51.643678
| 51.882682
| 7,982,800
| 50.4036
| 51.369276
| 52.148896
| 51.148331
| 50.840867
| 50.330948
| 47.408398
| 51.033816
| 51.024057
| 51.049334
| 51.327345
| 51.405307
| 51.306427
| 50.848848
| 50.246012
| 47.178113
| 50.820524
| 50.762766
| 51.150303
| 51.920671
| 51.445605
| 50.993098
| 49.638371
| 52.314288
| 51.971134
| 51.311582
| 49.381164
| 50.683136
| 52.706289
| 52.855225
| 52.418001
| -0.369189
| -0.508845
| 14.35769
| 21.809192
| 20.470533
| 50.172868
| 52.544545
| 50.68029
| 48.365609
| 45.963647
| 47.727647
| 54.43821
| 67.80824
| 62.146116
| 22.050304
| -32.19176
| 789,319,100
| -0.175324
| 91
| 25.061654
| 51.369276
| 2.123226
| 55.615729
| 47.122823
| 2.118882
| 51.30131
| 55.539074
| 47.063547
| 56.598446
| 47.727647
| 52.163046
| 51.729472
| 51.006324
| 50.470092
| 52.265704
| 52.988852
| 54.504937
| 53.2098
| 52.163046
| 51.116292
| 49.625998
| 47.727647
| 56.598446
| 0
| 0.096948
| 7,982,800
| 0
|
AMAT
| 2018-04-17T00:00:00
| 53.188019
| 53.684417
| 52.553732
| 52.581312
| 9,833,000
| 50.76027
| 51.33986
| 52.03454
| 51.282029
| 50.917765
| 50.335015
| 47.484977
| 51.464657
| 51.417504
| 51.378363
| 51.496497
| 51.542439
| 51.380215
| 50.910405
| 50.30427
| 47.237913
| 51.326782
| 50.935979
| 51.230236
| 52.000659
| 51.507372
| 51.049674
| 49.69588
| 52.980645
| 52.710158
| 52.161907
| 50.026932
| 50.562859
| 52.582443
| 52.856227
| 52.403125
| -0.171235
| -0.441323
| 14.186498
| 24.659087
| 19.390335
| 50.706032
| 52.544545
| 51.406503
| 49.091822
| 56.805384
| 47.727647
| 53.684417
| 91.666661
| 72.108075
| 51.501576
| -8.333339
| 799,152,100
| -0.188264
| 92
| 25.080685
| 51.33986
| 2.091968
| 55.523797
| 47.155923
| 1.931748
| 51.480997
| 55.344492
| 47.617502
| 56.598446
| 47.727647
| 52.163046
| 52.179909
| 51.74173
| 51.205499
| 52.716141
| 53.15432
| 54.504937
| 53.2098
| 52.163046
| 51.116292
| 49.625998
| 47.727647
| 56.598446
| 0
| 0.131912
| 9,833,000
| 0
|
AMAT
| 2018-04-18T00:00:00
| 50.31076
| 51.845916
| 50.16368
| 51.478213
| 18,705,500
| 50.683973
| 51.133028
| 51.852161
| 51.401675
| 50.955809
| 50.299502
| 47.547763
| 51.233877
| 51.216278
| 51.214116
| 51.388703
| 51.447695
| 51.338276
| 50.894625
| 50.304398
| 47.268489
| 51.245053
| 50.83797
| 51.097637
| 51.96257
| 51.491399
| 51.049194
| 49.723997
| 52.605556
| 52.593033
| 52.404563
| 50.51039
| 50.440084
| 52.447502
| 52.849598
| 52.388564
| -0.243715
| -0.401802
| 13.7568
| 21.973921
| 25.88429
| 50.706032
| 52.470999
| 51.700668
| 49.385986
| 51.715304
| 47.727647
| 53.684417
| 43.364336
| 67.613079
| -15.537414
| -56.635664
| 780,446,600
| -0.255277
| 91
| 25.113119
| 51.133028
| 1.969464
| 55.071956
| 47.194101
| 2.035492
| 51.369546
| 55.440529
| 47.298562
| 56.598446
| 47.727647
| 52.163046
| 53.142056
| 52.599695
| 52.011371
| 53.73038
| 54.272741
| 54.504937
| 53.2098
| 52.163046
| 51.116292
| 49.625998
| 47.727647
| 56.598446
| 1
| 0.061148
| 0
| 18,705,500
|
AMAT
| 2018-04-19T00:00:00
| 47.056587
| 49.805157
| 46.698079
| 49.34553
| 24,443,500
| 50.399003
| 50.692246
| 51.519758
| 51.420636
| 50.957806
| 50.240806
| 47.595649
| 50.398419
| 50.459971
| 50.574496
| 50.994874
| 51.109917
| 51.170366
| 50.793624
| 50.240085
| 47.26638
| 50.585528
| 50.449738
| 50.728747
| 51.792175
| 51.388787
| 50.984977
| 49.719109
| 50.714273
| 51.131129
| 51.557038
| 50.573873
| 50.217552
| 52.241899
| 52.799718
| 52.361408
| -0.557317
| -0.432905
| 14.79576
| 19.274006
| 34.490589
| 50.191248
| 51.648262
| 51.700668
| 49.385986
| 39.730454
| 46.698079
| 53.684417
| 5.131563
| 46.720853
| -89.339684
| -94.868437
| 756,003,100
| -0.332656
| 90
| 25.149918
| 50.692246
| 1.834874
| 54.361993
| 47.022498
| 2.126105
| 50.958788
| 55.210997
| 46.706578
| 55.725149
| 46.698079
| 51.211614
| 50.773452
| 49.700988
| 49.091216
| 51.383224
| 52.455688
| 53.59476
| 52.276808
| 51.211614
| 50.14642
| 48.629872
| 46.698079
| 55.725149
| 1
| 0.000338
| 0
| 24,443,500
|
AMAT
| 2018-04-20T00:00:00
| 46.964664
| 47.837956
| 46.587771
| 46.955473
| 16,258,000
| 50.284096
| 50.33052
| 51.18184
| 51.466386
| 50.935087
| 50.17908
| 47.638003
| 49.711668
| 49.824461
| 50.019138
| 50.628492
| 50.791051
| 51.005437
| 50.692862
| 50.175226
| 47.263378
| 49.961103
| 50.09473
| 50.378355
| 51.617431
| 51.283705
| 50.920103
| 49.712831
| 48.319545
| 49.136392
| 50.125918
| 50.310041
| 49.913204
| 51.972537
| 52.708481
| 52.322665
| -0.803998
| -0.507123
| 15.798706
| 18.43009
| 33.366744
| 50.136094
| 51.593108
| 51.700668
| 49.385986
| 45.238091
| 46.587771
| 53.684417
| 5.310872
| 17.93559
| -93.273892
| -94.689128
| 739,745,100
| -0.304253
| 89
| 25.174224
| 50.33052
| 1.820176
| 53.970872
| 46.690168
| 2.005944
| 50.578395
| 54.590284
| 46.566506
| 54.43821
| 46.587771
| 50.51299
| 47.853274
| 45.901392
| 44.746196
| 49.00847
| 50.960352
| 52.585506
| 51.439342
| 50.51299
| 49.586639
| 48.267765
| 46.587771
| 54.43821
| 1
| -0.051656
| 16,258,000
| 0
|
AMAT
| 2018-04-23T00:00:00
| 46.128151
| 47.562188
| 45.898338
| 47.369142
| 12,427,900
| 50.023029
| 50.091514
| 50.841348
| 51.549361
| 50.889713
| 50.117889
| 47.676221
| 48.994965
| 49.152404
| 49.420524
| 50.21937
| 50.432367
| 50.814171
| 50.572738
| 50.095085
| 47.252082
| 49.205477
| 49.694504
| 49.98961
| 51.408088
| 51.157206
| 50.839887
| 49.697808
| 46.1865
| 47.154785
| 48.49856
| 49.763623
| 49.52372
| 51.635466
| 52.567769
| 52.269706
| -1.054835
| -0.616666
| 16.972998
| 17.341796
| 33.843232
| 49.791377
| 51.248392
| 52.157996
| 49.385986
| 39.850426
| 45.898338
| 53.684417
| 2.951594
| 4.464676
| -99.542916
| -97.048406
| 727,317,200
| -0.273893
| 88
| 25.192055
| 50.091514
| 2.040787
| 54.173088
| 46.00994
| 2.023016
| 50.154562
| 54.200594
| 46.10853
| 54.43821
| 45.898338
| 50.168274
| 47.13013
| 46.422305
| 45.879945
| 47.67249
| 48.380316
| 52.4228
| 51.175979
| 50.168274
| 49.160569
| 47.72587
| 45.898338
| 54.43821
| 1
| -0.095852
| 0
| 12,427,900
|
AMAT
| 2018-04-24T00:00:00
| 44.786049
| 46.927909
| 44.289651
| 46.615362
| 16,358,900
| 49.464123
| 49.643377
| 50.481737
| 51.562734
| 50.822653
| 50.039699
| 47.701194
| 48.153182
| 48.358521
| 48.707528
| 49.725432
| 49.998035
| 50.577774
| 50.420456
| 49.989956
| 47.227545
| 48.253298
| 49.189222
| 49.523818
| 51.14286
| 50.996584
| 50.734306
| 49.66905
| 44.619824
| 45.386357
| 46.818137
| 48.954841
| 49.039842
| 51.219711
| 52.365293
| 52.198403
| -1.346401
| -0.762613
| 18.582458
| 15.753328
| 36.32847
| 48.987034
| 50.444048
| 52.385513
| 49.385986
| 31.612923
| 44.289651
| 53.684417
| 5.283771
| 4.515412
| -113.264492
| -94.716229
| 710,958,300
| -0.36031
| 87
| 25.213978
| 49.643377
| 2.175065
| 53.993507
| 45.293247
| 1.98362
| 49.643275
| 53.610515
| 45.676036
| 54.43821
| 44.289651
| 49.363931
| 46.529559
| 45.49693
| 44.865708
| 47.16078
| 48.193409
| 52.04315
| 50.561461
| 49.363931
| 48.166401
| 46.461443
| 44.289651
| 54.43821
| 1
| -0.133161
| 0
| 16,358,900
|
AMAT
| 2018-04-25T00:00:00
| 45.172127
| 45.475482
| 43.885174
| 44.822809
| 13,284,600
| 48.930036
| 49.353812
| 50.110726
| 51.557769
| 50.756947
| 50.005927
| 47.725035
| 47.556971
| 47.779177
| 48.16362
| 49.311495
| 49.626811
| 50.365788
| 50.282342
| 49.894553
| 47.207093
| 47.472935
| 48.763388
| 49.115386
| 50.892248
| 50.847886
| 50.637918
| 49.643885
| 43.915475
| 44.292095
| 45.370021
| 48.057141
| 48.504724
| 50.750399
| 52.111496
| 52.112309
| -1.528694
| -0.915829
| 20.198888
| 14.869189
| 35.717023
| 48.784795
| 50.24181
| 52.24073
| 49.385986
| 35.492941
| 43.885174
| 53.684417
| 13.133189
| 7.122851
| -111.688792
| -86.866811
| 724,242,900
| -0.287517
| 88
| 25.232096
| 49.353812
| 2.367097
| 54.088007
| 44.619618
| 1.94291
| 49.217452
| 53.103271
| 45.331632
| 53.684417
| 43.885174
| 48.784795
| 45.334536
| 43.741164
| 42.696279
| 46.379421
| 47.972794
| 51.371795
| 49.941106
| 48.784795
| 47.628484
| 45.982212
| 43.885174
| 53.684417
| 0
| -0.064394
| 13,284,600
| 0
|
AMAT
| 2018-04-26T00:00:00
| 46.41312
| 46.569392
| 45.54902
| 45.971875
| 12,701,500
| 48.384
| 49.189725
| 49.732361
| 51.576706
| 50.691639
| 49.98585
| 47.749643
| 47.328201
| 47.530803
| 47.894313
| 49.048006
| 49.379604
| 50.210781
| 50.180521
| 49.825614
| 47.199192
| 47.015314
| 48.483323
| 48.830955
| 50.690497
| 50.733574
| 50.566774
| 49.630831
| 44.185907
| 44.214944
| 44.549588
| 47.253311
| 47.986451
| 50.265779
| 51.826188
| 52.017656
| -1.555098
| -1.043683
| 20.933833
| 18.067246
| 33.915938
| 48.784795
| 50.24181
| 52.99315
| 49.385986
| 44.606422
| 43.885174
| 53.684417
| 25.797366
| 14.738109
| -76.325137
| -74.202634
| 736,944,400
| -0.219514
| 89
| 25.250464
| 49.189725
| 2.454348
| 54.098422
| 44.281028
| 1.887098
| 48.950372
| 52.724568
| 45.176177
| 53.684417
| 43.885174
| 48.784795
| 44.844261
| 44.21304
| 43.253952
| 45.803348
| 46.434569
| 51.371795
| 49.941106
| 48.784795
| 47.628484
| 45.982212
| 43.885174
| 53.684417
| 0
| -0.005276
| 12,701,500
| 0
|
AMAT
| 2018-04-27T00:00:00
| 45.411133
| 47.240446
| 45.264052
| 46.918708
| 11,514,300
| 47.770857
| 48.904296
| 49.380839
| 51.531376
| 50.625939
| 49.963644
| 47.76979
| 46.944787
| 47.145408
| 47.512285
| 48.717381
| 49.074337
| 50.02256
| 50.055011
| 49.738199
| 47.181401
| 46.474793
| 48.123457
| 48.498553
| 50.44871
| 50.594614
| 50.476185
| 49.607562
| 44.679648
| 44.485697
| 44.179202
| 46.479616
| 47.487008
| 49.762107
| 51.505113
| 51.910881
| -1.637994
| -1.162545
| 21.170992
| 19.200476
| 31.496573
| 48.784795
| 49.805161
| 53.013797
| 49.385986
| 39.6925
| 43.885174
| 53.684417
| 15.572215
| 18.16759
| -75.078808
| -84.427785
| 725,430,100
| -0.266196
| 88
| 25.266301
| 48.904296
| 2.548232
| 54.000761
| 43.807832
| 1.854924
| 48.613302
| 52.32315
| 44.903454
| 53.684417
| 43.885174
| 48.784795
| 46.177177
| 45.784963
| 45.156805
| 46.805335
| 47.197549
| 51.371795
| 49.941106
| 48.784795
| 47.628484
| 45.982212
| 43.885174
| 53.684417
| 1
| -0.054704
| 0
| 11,514,300
|
AMAT
| 2018-04-30T00:00:00
| 45.659332
| 45.916726
| 45.199705
| 45.521446
| 12,695,000
| 47.108994
| 48.756297
| 49.170882
| 51.453756
| 50.582634
| 49.963556
| 47.791087
| 46.687696
| 46.875213
| 47.227215
| 48.439377
| 48.811644
| 49.851453
| 49.939335
| 49.657429
| 47.166256
| 46.09088
| 47.814412
| 48.212283
| 50.218434
| 50.463914
| 50.390951
| 49.586563
| 45.203724
| 44.896306
| 44.19982
| 45.790765
| 47.033583
| 49.263299
| 51.158922
| 51.793829
| -1.664475
| -1.262931
| 21.417773
| 18.679864
| 30.88589
| 47.865545
| 49.161692
| 53.162906
| 49.385986
| 34.018655
| 43.885174
| 53.684417
| 18.105058
| 19.824879
| -81.717756
| -81.894942
| 738,125,100
| -0.202847
| 89
| 25.283948
| 48.756297
| 2.649595
| 54.055488
| 43.457106
| 1.759058
| 48.331972
| 51.850088
| 44.813855
| 53.684417
| 43.885174
| 48.784795
| 45.971877
| 44.703308
| 43.995484
| 46.679702
| 47.94827
| 51.371795
| 49.941106
| 48.784795
| 47.628484
| 45.982212
| 43.885174
| 53.684417
| 0
| 0.003308
| 12,695,000
| 0
|
AMAT
| 2018-05-01T00:00:00
| 46.79921
| 46.835981
| 45.512253
| 45.723684
| 10,935,500
| 46.470113
| 48.615192
| 48.892899
| 51.379848
| 50.555751
| 49.972022
| 47.814336
| 46.709999
| 46.861394
| 47.161368
| 48.290271
| 48.656842
| 49.731757
| 49.8567
| 49.600831
| 47.162604
| 46.034555
| 47.628023
| 48.029847
| 50.035903
| 50.36435
| 50.328291
| 49.576693
| 45.844546
| 45.543117
| 44.610013
| 45.304881
| 46.658115
| 48.800903
| 50.808699
| 51.672157
| -1.575323
| -1.325409
| 21.0218
| 21.276504
| 29.306056
| 46.845165
| 49.161692
| 52.971558
| 49.385986
| 38.214693
| 43.885174
| 53.684417
| 29.737358
| 21.13821
| -60.218459
| -70.262642
| 749,060,600
| -0.177195
| 90
| 25.299973
| 48.615192
| 2.676117
| 53.967426
| 43.262957
| 1.751179
| 48.185994
| 51.688352
| 44.683636
| 53.684417
| 43.885174
| 48.784795
| 45.591921
| 45.267117
| 44.874901
| 45.984137
| 46.308941
| 51.371795
| 49.941106
| 48.784795
| 47.628484
| 45.982212
| 43.885174
| 53.684417
| 0
| 0.052892
| 10,935,500
| 0
|
AMAT
| 2018-05-02T00:00:00
| 46.449883
| 47.139323
| 46.302802
| 46.569386
| 10,285,000
| 46.084026
| 48.383999
| 48.712357
| 51.267147
| 50.521152
| 49.968462
| 47.835701
| 46.657976
| 46.786574
| 47.051909
| 48.122963
| 48.487076
| 49.603056
| 49.767047
| 49.538436
| 47.155512
| 46.030877
| 47.421803
| 47.841922
| 49.842571
| 50.256301
| 50.258546
| 49.563117
| 46.316121
| 46.113898
| 45.170216
| 44.968201
| 46.348285
| 48.369574
| 50.459185
| 51.545313
| -1.51539
| -1.363406
| 20.452589
| 21.780625
| 28.320207
| 45.861565
| 49.161692
| 53.526414
| 49.385986
| 31.60845
| 43.885174
| 53.684417
| 26.17252
| 24.671645
| -50.623897
| -73.82748
| 738,775,600
| -0.247019
| 89
| 25.314779
| 48.383999
| 2.652165
| 53.688329
| 43.079669
| 1.697994
| 48.02065
| 51.416638
| 44.624662
| 53.684417
| 43.885174
| 48.784795
| 46.382481
| 45.928981
| 45.058753
| 47.252709
| 47.706209
| 51.371795
| 49.941106
| 48.784795
| 47.628484
| 45.982212
| 43.885174
| 53.684417
| 1
| -0.004978
| 0
| 10,285,000
|
AMAT
| 2018-05-03T00:00:00
| 46.615364
| 46.799216
| 45.852385
| 46.210894
| 11,661,500
| 46.039903
| 48.219453
| 48.589177
| 51.167501
| 50.475913
| 49.954719
| 47.855746
| 46.649453
| 46.755445
| 46.984748
| 47.985908
| 48.343098
| 49.485892
| 49.684108
| 49.480553
| 47.150137
| 46.127484
| 47.253362
| 47.680615
| 49.660148
| 50.153517
| 50.192148
| 49.550974
| 46.679568
| 46.502334
| 45.751703
| 44.786805
| 46.100901
| 47.974995
| 50.118123
| 51.41534
| -1.437963
| -1.378317
| 20.156775
| 20.922697
| 29.078487
| 45.723681
| 48.784795
| 53.583299
| 49.385986
| 33.102183
| 43.885174
| 53.684417
| 27.861238
| 27.923705
| -51.873629
| -72.138762
| 750,437,100
| -0.188114
| 90
| 25.331672
| 48.219453
| 2.654835
| 53.529123
| 42.909783
| 1.675669
| 47.886813
| 51.238151
| 44.535476
| 53.684417
| 43.885174
| 48.784795
| 46.630669
| 46.122015
| 45.794148
| 46.958536
| 47.46719
| 51.371795
| 49.941106
| 48.784795
| 47.628484
| 45.982212
| 43.885174
| 53.684417
| 0
| 0.045568
| 11,661,500
| 0
|
AMAT
| 2018-05-04T00:00:00
| 48.315968
| 48.435468
| 46.128143
| 46.321186
| 12,523,300
| 46.175034
| 48.229565
| 48.477027
| 51.102969
| 50.418603
| 49.965966
| 47.881735
| 46.982756
| 47.039176
| 47.189551
| 48.015914
| 48.341011
| 49.440012
| 49.648104
| 49.457492
| 47.161738
| 46.541314
| 47.262554
| 47.659599
| 49.548323
| 50.096676
| 50.159697
| 49.555553
| 47.352868
| 47.139775
| 46.526246
| 44.9044
| 45.94967
| 47.646727
| 49.80541
| 51.290257
| -1.225253
| -1.347704
| 18.819806
| 25.606385
| 26.354207
| 46.160321
| 48.784795
| 53.185726
| 49.385986
| 37.256023
| 43.885174
| 53.684417
| 45.215675
| 33.083144
| -19.69297
| -54.784325
| 762,960,400
| -0.110328
| 91
| 25.351231
| 48.229565
| 2.654796
| 53.539157
| 42.919972
| 1.763654
| 47.927685
| 51.454994
| 44.400377
| 53.684417
| 43.885174
| 48.784795
| 46.422322
| 46.045428
| 45.475491
| 46.992258
| 47.369152
| 51.371795
| 49.941106
| 48.784795
| 47.628484
| 45.982212
| 43.885174
| 53.684417
| 0
| 0.088557
| 12,523,300
| 0
|
AMAT
| 2018-05-07T00:00:00
| 48.343552
| 48.628522
| 47.939081
| 48.481441
| 10,071,100
| 46.396574
| 48.209801
| 48.465997
| 51.021707
| 50.360926
| 49.975745
| 47.907542
| 47.254915
| 47.276335
| 47.36709
| 48.045699
| 48.341206
| 49.397014
| 49.613774
| 49.435434
| 47.173497
| 46.93559
| 47.27341
| 47.649332
| 49.44011
| 50.042069
| 50.12757
| 49.560148
| 48.063417
| 47.838992
| 47.321028
| 45.249805
| 45.876345
| 47.376212
| 49.520604
| 51.17108
| -1.042436
| -1.28665
| 17.488568
| 25.676479
| 25.582943
| 46.256848
| 48.784795
| 53.185726
| 49.385986
| 33.479629
| 43.885174
| 51.845916
| 56.004549
| 43.027154
| 1.670527
| -43.995451
| 773,031,500
| -0.06781
| 92
| 25.366955
| 48.209801
| 2.652276
| 53.514352
| 42.90525
| 1.712439
| 47.967292
| 51.392169
| 44.542414
| 53.684417
| 43.885174
| 48.784795
| 47.626526
| 46.817584
| 45.319201
| 49.124909
| 49.933851
| 51.371795
| 49.941106
| 48.784795
| 47.628484
| 45.982212
| 43.885174
| 53.684417
| 0
| 0.12487
| 0
| 10,071,100
|
AMAT
| 2018-05-08T00:00:00
| 49.134117
| 49.170888
| 48.352749
| 48.444677
| 13,492,900
| 46.83138
| 48.147752
| 48.446509
| 50.923163
| 50.313791
| 50.003982
| 47.939312
| 47.630756
| 47.614114
| 47.63894
| 48.144646
| 48.402199
| 49.386704
| 49.601151
| 49.429467
| 47.193006
| 47.433325
| 47.36144
| 47.700726
| 49.366087
| 50.009785
| 50.110904
| 49.572353
| 48.869468
| 48.586189
| 48.159001
| 45.79255
| 45.886968
| 47.169438
| 49.270522
| 51.062103
| -0.824259
| -1.194172
| 16.581365
| 27.129755
| 24.650652
| 47.185297
| 48.784795
| 52.583609
| 49.385986
| 45.32165
| 43.885174
| 49.805157
| 88.664838
| 63.295021
| 22.82075
| -11.335162
| 786,524,400
| -0.033467
| 93
| 25.388712
| 48.147752
| 2.613181
| 53.374113
| 42.92139
| 1.55551
| 48.078418
| 51.189438
| 44.967398
| 53.684417
| 43.885174
| 48.784795
| 48.303718
| 47.978915
| 47.614278
| 48.668355
| 48.993158
| 51.371795
| 49.941106
| 48.784795
| 47.628484
| 45.982212
| 43.885174
| 53.684417
| 0
| 0.155293
| 13,492,900
| 0
|
AMAT
| 2018-05-09T00:00:00
| 49.759197
| 49.795965
| 48.959444
| 49.207643
| 9,581,400
| 47.290088
| 48.110062
| 48.393927
| 50.858631
| 50.274255
| 50.035809
| 47.974346
| 48.056444
| 48.004129
| 47.965133
| 48.291423
| 48.506584
| 49.401312
| 49.60531
| 49.435996
| 47.21854
| 47.965655
| 47.514911
| 47.801702
| 49.320442
| 49.99519
| 50.106057
| 49.590461
| 49.642457
| 49.332456
| 48.966259
| 46.498854
| 45.977813
| 47.030151
| 49.057998
| 50.965847
| -0.594066
| -1.074151
| 16.107306
| 28.946229
| 23.709827
| 47.497835
| 48.784795
| 52.583609
| 49.385986
| 63.585985
| 43.885174
| 49.795965
| 99.37796
| 81.349116
| 44.771146
| -0.62204
| 796,105,800
| 0.010045
| 94
| 25.404543
| 48.110062
| 2.582528
| 53.275117
| 42.945006
| 1.357213
| 48.238492
| 50.952918
| 45.524066
| 53.684417
| 43.885174
| 48.784795
| 48.885918
| 48.600948
| 48.067779
| 49.419087
| 49.704057
| 51.371795
| 49.941106
| 48.784795
| 47.628484
| 45.982212
| 43.885174
| 53.684417
| 0
| 0.180529
| 9,581,400
| 0
|
AMAT
| 2018-05-10T00:00:00
| 51.046158
| 51.128891
| 49.933862
| 50.126904
| 9,880,400
| 47.753391
| 48.068695
| 48.439522
| 50.820757
| 50.247842
| 50.075458
| 48.01755
| 48.654387
| 48.557225
| 48.439137
| 48.541854
| 48.701936
| 49.465815
| 49.643227
| 49.467881
| 47.256626
| 48.648577
| 47.794539
| 48.005719
| 49.327796
| 50.015504
| 50.126064
| 49.621027
| 50.5405
| 50.246342
| 49.877567
| 47.368008
| 46.166085
| 46.969316
| 48.891997
| 50.886367
| -0.304281
| -0.920177
| 16.378675
| 33.257322
| 22.214783
| 48.164298
| 48.784795
| 52.305535
| 49.385986
| 68.316865
| 43.885174
| 51.128891
| 98.857866
| 95.633554
| 80.488517
| -1.142134
| 805,986,200
| 0.019092
| 95
| 25.421709
| 48.068695
| 2.52506
| 53.118815
| 43.018576
| 1.365749
| 48.505889
| 51.237387
| 45.77439
| 53.684417
| 43.885174
| 48.784795
| 49.504869
| 49.213773
| 48.668348
| 50.050293
| 50.341389
| 51.371795
| 49.941106
| 48.784795
| 47.628484
| 45.982212
| 43.885174
| 53.684417
| 0
| 0.201202
| 9,880,400
| 0
|
AMAT
| 2018-05-11T00:00:00
| 50.411869
| 51.377085
| 50.145285
| 50.954229
| 10,897,300
| 48.253465
| 48.012161
| 48.531447
| 50.779759
| 50.224105
| 50.097479
| 48.052784
| 49.005883
| 48.894433
| 48.742634
| 48.711855
| 48.833469
| 49.502916
| 49.663455
| 49.486574
| 47.288021
| 49.131937
| 48.017698
| 48.157438
| 49.311761
| 50.01982
| 50.132726
| 49.644851
| 51.098145
| 50.853707
| 50.600618
| 48.229822
| 46.410658
| 46.960991
| 48.760494
| 50.819736
| -0.124373
| -0.761016
| 16.75481
| 32.502865
| 20.936212
| 48.444669
| 48.784795
| 51.9838
| 49.385986
| 69.579795
| 43.885174
| 51.377085
| 87.116563
| 95.117463
| 75.978818
| -12.883437
| 795,088,900
| 0.006423
| 94
| 25.440146
| 48.012161
| 2.454871
| 52.921903
| 43.102419
| 1.334889
| 48.687411
| 51.357188
| 46.017634
| 53.684417
| 43.885174
| 48.784795
| 50.70297
| 50.277049
| 49.507941
| 51.472079
| 51.897999
| 51.371795
| 49.941106
| 48.784795
| 47.628484
| 45.982212
| 43.885174
| 53.684417
| 1
| 0.117872
| 0
| 10,897,300
|
AMAT
| 2018-05-14T00:00:00
| 50.797951
| 52.342297
| 50.770374
| 51.321929
| 12,333,800
| 48.767327
| 47.938161
| 48.613813
| 50.728832
| 50.219219
| 50.115469
| 48.096393
| 49.364297
| 49.240527
| 49.058837
| 48.9015
| 48.984583
| 49.553701
| 49.69331
| 49.512541
| 47.322946
| 49.59457
| 48.283012
| 48.331785
| 49.312474
| 50.034921
| 50.146596
| 49.672166
| 51.386754
| 51.233403
| 51.141794
| 49.059496
| 46.700732
| 47.002349
| 48.661827
| 50.766129
| 0.048797
| -0.599054
| 17.570365
| 34.051986
| 19.082601
| 49.097341
| 48.784795
| 51.813737
| 49.385986
| 80.11037
| 43.885174
| 52.342297
| 81.739107
| 89.237845
| 91.199097
| -18.260893
| 807,422,700
| -0.048751
| 95
| 25.461303
| 47.938161
| 2.33909
| 52.61634
| 43.259981
| 1.284329
| 48.888415
| 51.457073
| 46.319756
| 53.684417
| 43.885174
| 48.784795
| 50.644746
| 49.912408
| 49.412946
| 51.144208
| 51.876546
| 51.371795
| 49.941106
| 48.784795
| 47.628484
| 45.982212
| 43.885174
| 53.684417
| 0
| 0.146036
| 0
| 12,333,800
|
AMAT
| 2018-05-15T00:00:00
| 49.722424
| 50.43944
| 49.161678
| 50.329131
| 12,837,300
| 49.059648
| 47.764881
| 48.587705
| 50.663749
| 50.183353
| 50.126741
| 48.138233
| 49.435922
| 49.328145
| 49.160927
| 48.97613
| 49.04134
| 49.560318
| 49.694076
| 49.516698
| 47.346821
| 49.768224
| 48.452941
| 48.417063
| 49.273007
| 50.021848
| 50.138813
| 49.688345
| 51.071719
| 51.099328
| 51.248651
| 49.732667
| 46.984383
| 47.064369
| 48.578725
| 50.719512
| 0.098118
| -0.459619
| 17.136719
| 31.505759
| 25.007156
| 49.097341
| 48.784795
| 51.813737
| 49.385986
| 71.317742
| 45.199705
| 52.342297
| 63.320408
| 77.392026
| 53.475099
| -36.679592
| 794,585,400
| -0.058728
| 94
| 25.482354
| 47.764881
| 2.038802
| 51.842485
| 43.687277
| 1.287612
| 48.967844
| 51.543069
| 46.392619
| 52.342297
| 43.885174
| 48.113735
| 51.303541
| 50.264784
| 49.731618
| 51.836707
| 52.875463
| 50.346416
| 49.111676
| 48.113735
| 47.115795
| 45.694998
| 43.885174
| 52.342297
| 1
| 0.069385
| 0
| 12,837,300
|
AMAT
| 2018-05-16T00:00:00
| 50.715229
| 50.981813
| 50.06256
| 50.099331
| 10,166,700
| 49.486183
| 47.785104
| 48.595795
| 50.575133
| 50.182625
| 50.144913
| 48.189333
| 49.691783
| 49.580342
| 49.400051
| 49.13423
| 49.170101
| 49.605608
| 49.720949
| 49.540431
| 47.380338
| 50.069239
| 48.733927
| 48.580718
| 49.275026
| 50.035844
| 50.150466
| 49.713987
| 50.785423
| 50.941301
| 51.280234
| 50.315446
| 47.285419
| 47.156858
| 48.518535
| 50.682514
| 0.21484
| -0.324727
| 17.019156
| 32.180455
| 23.547695
| 49.23522
| 48.784795
| 51.213924
| 49.385986
| 70.634863
| 45.199705
| 52.342297
| 77.220201
| 74.093239
| 72.568097
| -22.779799
| 804,752,100
| 0.016771
| 95
| 25.499681
| 47.785104
| 2.067193
| 51.91949
| 43.650719
| 1.277764
| 49.134262
| 51.68979
| 46.578733
| 52.342297
| 43.885174
| 48.113735
| 49.774514
| 49.109588
| 48.496752
| 50.38735
| 51.052276
| 50.346416
| 49.111676
| 48.113735
| 47.115795
| 45.694998
| 43.885174
| 52.342297
| 0
| 0.103502
| 10,166,700
| 0
|
AMAT
| 2018-05-17T00:00:00
| 49.602932
| 50.540571
| 49.143305
| 50.264796
| 20,101,000
| 49.78494
| 47.912421
| 48.504973
| 50.47475
| 50.190922
| 50.164808
| 48.235831
| 49.674013
| 49.584449
| 49.431263
| 49.176839
| 49.203395
| 49.605503
| 49.717843
| 49.541668
| 47.402453
| 50.090466
| 48.907053
| 48.65819
| 49.2369
| 50.020589
| 50.139734
| 49.728053
| 50.321136
| 50.514807
| 51.040003
| 50.704563
| 47.5623
| 47.25213
| 48.465105
| 50.649501
| 0.21511
| -0.21676
| 16.282544
| 29.839587
| 26.088708
| 50.140689
| 48.784795
| 51.213924
| 49.385986
| 69.895238
| 45.199705
| 52.342297
| 61.647464
| 67.396024
| 49.680098
| -38.352536
| 784,651,100
| 0.064765
| 94
| 25.532361
| 47.912421
| 2.098144
| 52.10871
| 43.716133
| 1.248874
| 49.178897
| 51.676644
| 46.68115
| 52.342297
| 43.885174
| 48.113735
| 50.586534
| 50.191255
| 49.66728
| 51.110508
| 51.505788
| 50.346416
| 49.111676
| 48.113735
| 47.115795
| 45.694998
| 43.885174
| 52.342297
| 1
| 0.032154
| 0
| 20,101,000
|
AMAT
| 2018-05-18T00:00:00
| 45.512241
| 46.385533
| 44.611373
| 46.229262
| 51,042,200
| 49.504567
| 47.8398
| 48.26376
| 50.293473
| 50.141619
| 50.142237
| 48.268136
| 48.841659
| 48.844048
| 48.828337
| 48.843694
| 48.91946
| 49.444983
| 49.607169
| 49.461878
| 47.383645
| 49.313612
| 48.678465
| 48.42798
| 49.042292
| 49.897466
| 50.047604
| 49.700952
| 48.667433
| 49.099612
| 49.925423
| 50.623392
| 47.699723
| 47.275755
| 48.372098
| 50.603089
| -0.113453
| -0.196098
| 16.83297
| 23.895445
| 38.977795
| 48.476835
| 48.784795
| 51.22771
| 49.385986
| 49.488457
| 44.611373
| 52.342297
| 11.652787
| 50.173484
| -63.457998
| -88.347213
| 733,608,900
| 0.082308
| 93
| 25.600912
| 47.8398
| 2.156985
| 52.153771
| 43.525829
| 1.554198
| 48.829692
| 51.938087
| 45.721296
| 52.342297
| 43.885174
| 48.113735
| 49.762269
| 48.983968
| 48.365003
| 50.381234
| 51.159536
| 50.346416
| 49.111676
| 48.113735
| 47.115795
| 45.694998
| 43.885174
| 52.342297
| 1
| -0.029009
| 0
| 51,042,200
|
AMAT
| 2018-05-21T00:00:00
| 45.962681
| 47.222057
| 45.38355
| 46.61535
| 20,898,900
| 49.26648
| 47.831527
| 48.011149
| 50.080022
| 50.102603
| 50.133438
| 48.30283
| 48.265863
| 48.320163
| 48.387467
| 48.581783
| 48.692016
| 49.308423
| 49.511262
| 49.392587
| 47.369506
| 48.669633
| 48.499691
| 48.250974
| 48.872457
| 49.787494
| 49.964841
| 49.678012
| 46.806285
| 47.417693
| 48.457192
| 50.220712
| 47.736434
| 47.244349
| 48.248743
| 50.545295
| -0.333648
| -0.223608
| 16.865051
| 25.477538
| 36.123493
| 48.476835
| 48.784795
| 51.317339
| 49.385986
| 46.944239
| 44.611373
| 52.342297
| 17.47925
| 30.259834
| -46.21256
| -82.52075
| 754,507,800
| 0.084234
| 94
| 25.629476
| 47.831527
| 2.164202
| 52.15993
| 43.503124
| 1.590968
| 48.556643
| 51.738578
| 45.374708
| 52.342297
| 43.885174
| 48.113735
| 45.503049
| 44.620565
| 43.72889
| 46.394725
| 47.277209
| 50.346416
| 49.111676
| 48.113735
| 47.115795
| 45.694998
| 43.885174
| 52.342297
| 0
| 0.018842
| 0
| 20,898,900
|
AMAT
| 2018-05-22T00:00:00
| 46.192493
| 47.185289
| 45.96268
| 46.523425
| 15,094,000
| 48.972318
| 47.901849
| 47.731328
| 49.882934
| 50.098462
| 50.121156
| 48.338125
| 47.851189
| 47.933314
| 48.049778
| 48.364575
| 48.499745
| 49.186229
| 49.423926
| 49.329219
| 47.357794
| 48.110726
| 48.343593
| 48.111078
| 48.720005
| 49.684597
| 49.886802
| 49.657014
| 45.398974
| 46.076325
| 47.115453
| 49.615761
| 47.707529
| 47.170075
| 48.101823
| 50.477378
| -0.484031
| -0.275693
| 16.894841
| 24.207992
| 34.323459
| 48.476835
| 48.784795
| 51.358706
| 49.385986
| 49.0515
| 44.611373
| 52.342297
| 20.451891
| 16.527976
| -43.324464
| -79.548109
| 769,601,800
| 0.087282
| 95
| 25.650289
| 47.901849
| 2.081298
| 52.064444
| 43.739254
| 1.618545
| 48.331486
| 51.568577
| 45.094395
| 52.342297
| 43.885174
| 48.113735
| 46.189429
| 45.156801
| 44.350922
| 46.995309
| 48.027937
| 50.346416
| 49.111676
| 48.113735
| 47.115795
| 45.694998
| 43.885174
| 52.342297
| 0
| 0.05966
| 0
| 15,094,000
|
AMAT
| 2018-05-23T00:00:00
| 46.460152
| 46.884697
| 45.897166
| 45.971001
| 15,595,400
| 48.642413
| 47.96625
| 47.577303
| 49.714732
| 50.126885
| 50.111183
| 48.369549
| 47.572982
| 47.665466
| 47.80522
| 48.191446
| 48.342853
| 49.079324
| 49.345932
| 49.272405
| 47.348863
| 47.653969
| 48.206289
| 48.013295
| 48.585778
| 49.588852
| 49.814307
| 49.638328
| 44.968472
| 45.382827
| 46.196572
| 48.915586
| 47.645467
| 47.069132
| 47.938693
| 50.400596
| -0.574985
| -0.335551
| 16.951388
| 23.202289
| 33.173128
| 48.476835
| 48.113735
| 51.625288
| 49.385986
| 49.432305
| 44.611373
| 52.342297
| 23.914068
| 20.61507
| -50.337081
| -76.085932
| 785,197,200
| 0.066107
| 96
| 25.672029
| 47.96625
| 2.011132
| 51.988513
| 43.943987
| 1.621453
| 48.153264
| 51.396169
| 44.910358
| 52.342297
| 44.611373
| 48.476835
| 46.446821
| 45.708353
| 45.224212
| 46.930962
| 47.66943
| 50.517799
| 49.389084
| 48.476835
| 47.564586
| 46.265791
| 44.611373
| 52.342297
| 0
| 0.094262
| 15,595,400
| 0
|
AMAT
| 2018-05-24T00:00:00
| 46.85701
| 46.986219
| 46.017146
| 46.690883
| 10,442,000
| 48.223498
| 47.988445
| 47.56932
| 49.544539
| 50.136864
| 50.110684
| 48.403231
| 47.429787
| 47.518474
| 47.659342
| 48.070133
| 48.228557
| 48.992175
| 49.280434
| 49.224576
| 47.343969
| 47.32935
| 48.100647
| 47.957888
| 48.473711
| 49.502802
| 49.749868
| 49.623278
| 45.385536
| 45.340339
| 45.710222
| 48.239805
| 47.580515
| 46.956258
| 47.767939
| 50.316665
| -0.608034
| -0.390048
| 16.935869
| 22.667064
| 31.777958
| 48.476835
| 48.113735
| 51.588515
| 49.385986
| 44.101241
| 44.611373
| 52.342297
| 29.047455
| 24.471138
| -46.313458
| -70.952545
| 795,639,200
| 0.062669
| 97
| 25.686837
| 47.988445
| 1.995478
| 51.9794
| 43.997489
| 1.525863
| 48.029811
| 51.081537
| 44.978084
| 52.342297
| 44.611373
| 48.476835
| 46.414005
| 45.943312
| 45.426473
| 46.930844
| 47.401537
| 50.517799
| 49.389084
| 48.476835
| 47.564586
| 46.265791
| 44.611373
| 52.342297
| 0
| 0.123374
| 10,442,000
| 0
|
AMAT
| 2018-05-25T00:00:00
| 46.930836
| 47.373844
| 46.515521
| 46.820085
| 12,202,900
| 47.875395
| 48.06443
| 47.567967
| 49.374903
| 50.166913
| 50.093307
| 48.437694
| 47.329997
| 47.411631
| 47.547264
| 47.966561
| 48.128733
| 48.911338
| 49.218602
| 49.179155
| 47.339858
| 47.09432
| 47.999922
| 47.908773
| 48.371213
| 49.418433
| 49.686901
| 49.608627
| 46.070008
| 45.785144
| 45.550268
| 47.656046
| 47.520881
| 46.840884
| 47.595578
| 50.226348
| -0.621109
| -0.43626
| 16.652938
| 23.534621
| 30.552316
| 47.796593
| 48.113735
| 50.919755
| 49.385986
| 44.309481
| 44.611373
| 52.342297
| 30.002397
| 27.65464
| -38.975124
| -69.997603
| 807,842,100
| 0.094655
| 98
| 25.704177
| 48.06443
| 1.919666
| 51.903762
| 44.225098
| 1.537926
| 47.925147
| 51.000999
| 44.849294
| 52.342297
| 44.611373
| 48.476835
| 46.620125
| 46.254031
| 45.651052
| 47.223104
| 47.589198
| 50.517799
| 49.389084
| 48.476835
| 47.564586
| 46.265791
| 44.611373
| 52.342297
| 0
| 0.147649
| 12,202,900
| 0
|
AMAT
| 2018-05-29T00:00:00
| 48.010666
| 48.222939
| 47.106198
| 47.161571
| 16,094,900
| 47.596666
| 48.181997
| 47.643268
| 49.242308
| 50.24733
| 50.078102
| 48.485689
| 47.466131
| 47.520546
| 47.618557
| 47.97057
| 48.119651
| 48.876017
| 49.186814
| 49.156017
| 47.346533
| 47.118915
| 47.994802
| 47.942827
| 48.317713
| 49.36169
| 49.64566
| 49.604378
| 46.964886
| 46.59072
| 45.864974
| 47.241026
| 47.507366
| 46.748729
| 47.437358
| 50.134455
| -0.538134
| -0.456635
| 15.82046
| 26.016787
| 28.754385
| 47.796593
| 48.113735
| 50.864601
| 49.385986
| 45.577714
| 44.611373
| 52.342297
| 43.97007
| 34.339974
| -13.490655
| -56.02993
| 823,937,000
| 0.115165
| 99
| 25.728164
| 48.181997
| 1.834741
| 51.851478
| 44.512516
| 1.571124
| 47.933291
| 51.075539
| 44.791044
| 52.342297
| 44.611373
| 48.476835
| 46.940067
| 46.50629
| 46.081745
| 47.364613
| 47.798389
| 50.517799
| 49.389084
| 48.476835
| 47.564586
| 46.265791
| 44.611373
| 52.342297
| 0
| 0.167665
| 16,094,900
| 0
|
AMAT
| 2018-05-30T00:00:00
| 47.613804
| 48.44444
| 47.484595
| 48.342917
| 13,439,600
| 47.385804
| 48.222726
| 47.756378
| 49.119057
| 50.293948
| 50.056084
| 48.526903
| 47.495665
| 47.537502
| 47.617825
| 47.938137
| 48.080739
| 48.826519
| 49.145419
| 49.125478
| 47.349192
| 47.122031
| 47.940688
| 47.940561
| 48.25385
| 49.292386
| 49.596862
| 49.595702
| 47.612036
| 47.28288
| 46.412346
| 46.947461
| 47.526954
| 46.67827
| 47.291852
| 50.039874
| -0.498652
| -0.465038
| 14.901576
| 25.884599
| 27.461551
| 47.575972
| 48.113735
| 50.519884
| 49.385986
| 41.400497
| 44.611373
| 52.342297
| 38.836634
| 37.603034
| -14.567677
| -61.163366
| 810,497,400
| 0.04673
| 98
| 25.747799
| 48.222726
| 1.81132
| 51.845367
| 44.600086
| 1.579933
| 47.902864
| 51.062729
| 44.742999
| 52.342297
| 44.611373
| 48.476835
| 47.779934
| 47.33693
| 46.663193
| 48.45367
| 48.896675
| 50.517799
| 49.389084
| 48.476835
| 47.564586
| 46.265791
| 44.611373
| 52.342297
| 1
| 0.083941
| 0
| 13,439,600
|
AMAT
| 2018-05-31T00:00:00
| 46.86623
| 47.632261
| 46.718562
| 47.355384
| 16,462,700
| 47.000904
| 48.243544
| 47.824142
| 48.967434
| 50.313226
| 50.023746
| 48.56118
| 47.369778
| 47.415453
| 47.502195
| 47.840691
| 47.987316
| 48.749645
| 49.085441
| 49.08074
| 47.344386
| 47.027563
| 47.811498
| 47.872088
| 48.165504
| 49.202183
| 49.533697
| 49.579178
| 47.733215
| 47.553019
| 46.83203
| 46.703915
| 47.541048
| 46.618985
| 47.152911
| 49.9404
| -0.521671
| -0.476365
| 14.516529
| 24.744095
| 29.945588
| 46.527906
| 48.113735
| 49.715541
| 49.385986
| 32.488123
| 44.611373
| 52.342297
| 29.166718
| 37.324474
| -49.237031
| -70.833282
| 794,034,700
| 0.031108
| 97
| 25.770981
| 48.243544
| 1.792164
| 51.827872
| 44.659216
| 1.547362
| 47.804137
| 50.89886
| 44.709414
| 52.342297
| 44.611373
| 48.476835
| 47.847613
| 47.250786
| 46.887768
| 48.210631
| 48.807458
| 50.517799
| 49.389084
| 48.476835
| 47.564586
| 46.265791
| 44.611373
| 52.342297
| 1
| 0.011937
| 0
| 16,462,700
|
AMAT
| 2018-06-01T00:00:00
| 48.213711
| 48.241397
| 47.170802
| 47.346157
| 11,341,200
| 46.861982
| 48.323461
| 47.896166
| 48.814263
| 50.349859
| 49.99277
| 48.601737
| 47.538565
| 47.560591
| 47.611659
| 47.874602
| 48.004731
| 48.728628
| 49.0625
| 49.063571
| 47.353036
| 47.248073
| 47.808657
| 47.902055
| 48.135946
| 49.146933
| 49.497855
| 49.575721
| 47.871277
| 47.804962
| 47.291279
| 46.621089
| 47.57933
| 46.590745
| 47.038871
| 49.842714
| -0.426269
| -0.466346
| 13.731271
| 26.047295
| 27.949556
| 46.913995
| 48.476835
| 49.513302
| 49.385986
| 41.310077
| 44.611373
| 52.342297
| 46.596469
| 38.19994
| -18.719953
| -53.403531
| 805,375,900
| 0.043036
| 98
| 25.78794
| 48.323461
| 1.7509
| 51.825261
| 44.821661
| 1.557602
| 47.843144
| 50.958348
| 44.72794
| 52.342297
| 44.611373
| 48.476835
| 47.072351
| 46.512441
| 46.158652
| 47.42614
| 47.98605
| 50.517799
| 49.389084
| 48.476835
| 47.564586
| 46.265791
| 44.611373
| 52.342297
| 0
| 0.050314
| 11,341,200
| 0
|
AMAT
| 2018-06-04T00:00:00
| 48.259865
| 48.425992
| 47.890693
| 48.315238
| 9,911,300
| 47.136745
| 48.320656
| 48.010115
| 48.695477
| 50.357622
| 49.971983
| 48.639874
| 47.682825
| 47.687731
| 47.711383
| 47.909626
| 48.024356
| 48.710245
| 49.041378
| 49.047656
| 47.362059
| 47.502234
| 47.8026
| 47.930032
| 48.114205
| 49.091933
| 49.46354
| 49.572319
| 48.048824
| 48.043033
| 47.732136
| 46.669715
| 47.631106
| 46.589141
| 46.951529
| 49.747765
| -0.342985
| -0.441673
| 12.872462
| 26.276636
| 27.189813
| 47.170803
| 48.476835
| 49.513302
| 50.623308
| 39.689129
| 44.611373
| 50.981813
| 57.272204
| 44.34513
| -5.774811
| -42.727796
| 815,287,200
| 0.018675
| 99
| 25.802771
| 48.320656
| 1.750958
| 51.822571
| 44.81874
| 1.45795
| 47.882832
| 50.798732
| 44.966931
| 52.342297
| 44.611373
| 48.476835
| 47.875303
| 47.50921
| 46.804708
| 48.579805
| 48.945899
| 50.517799
| 49.389084
| 48.476835
| 47.564586
| 46.265791
| 44.611373
| 52.342297
| 0
| 0.082875
| 0
| 9,911,300
|
AMAT
| 2018-06-05T00:00:00
| 48.832062
| 49.127398
| 48.287535
| 48.647476
| 13,547,100
| 47.423683
| 48.345081
| 48.137024
| 48.653953
| 50.348179
| 49.971231
| 48.686996
| 47.912672
| 47.895791
| 47.883795
| 47.993484
| 48.086487
| 48.715022
| 49.03587
| 49.043387
| 47.376686
| 47.810473
| 47.851305
| 47.993258
| 48.119562
| 49.051787
| 49.440967
| 49.574232
| 48.466657
| 48.383136
| 48.217028
| 46.871488
| 47.702263
| 46.619352
| 46.893368
| 49.658601
| -0.22818
| -0.398975
| 12.317305
| 28.748482
| 25.958292
| 47.512282
| 48.476835
| 49.294978
| 50.623308
| 46.228714
| 44.611373
| 50.981813
| 66.254267
| 56.707647
| 18.629224
| -33.745733
| 828,834,300
| 0.025909
| 100
| 25.823526
| 48.345081
| 1.754697
| 51.854476
| 44.835687
| 1.40304
| 47.973234
| 50.779315
| 45.167154
| 52.342297
| 44.611373
| 48.476835
| 48.192183
| 47.958374
| 47.656884
| 48.493674
| 48.727483
| 50.517799
| 49.389084
| 48.476835
| 47.564586
| 46.265791
| 44.611373
| 52.342297
| 0
| 0.1103
| 13,547,100
| 0
|
AMAT
| 2018-06-06T00:00:00
| 48.481361
| 48.850534
| 48.093734
| 48.850534
| 10,027,100
| 47.65257
| 48.312444
| 48.20431
| 48.548604
| 50.321335
| 49.967891
| 48.726972
| 48.02641
| 48.002259
| 47.975729
| 48.037836
| 48.116862
| 48.705859
| 49.021278
| 49.032258
| 47.387678
| 48.002778
| 47.864284
| 48.019746
| 48.112793
| 49.00266
| 49.411464
| 49.572185
| 48.773483
| 48.628978
| 48.557144
| 47.1709
| 47.773181
| 46.670301
| 46.855962
| 49.574049
| -0.163609
| -0.351902
| 11.655193
| 27.575118
| 25.943993
| 47.572272
| 48.476835
| 48.513618
| 50.623308
| 39.993767
| 44.611373
| 50.540571
| 65.27001
| 62.932161
| 7.235379
| -34.72999
| 818,807,200
| -0.01366
| 99
| 25.83863
| 48.312444
| 1.745294
| 51.803032
| 44.821855
| 1.367141
| 48.021627
| 50.755909
| 45.287346
| 52.342297
| 44.611373
| 48.476835
| 48.748998
| 48.370598
| 47.909135
| 49.210462
| 49.588862
| 50.517799
| 49.389084
| 48.476835
| 47.564586
| 46.265791
| 44.611373
| 52.342297
| 1
| 0.033197
| 0
| 10,027,100
|
AMAT
| 2018-06-07T00:00:00
| 47.300007
| 47.826075
| 46.51552
| 47.632261
| 16,869,000
| 47.736555
| 48.189484
| 48.238315
| 48.475336
| 50.257537
| 49.950443
| 48.765566
| 47.881129
| 47.874577
| 47.871771
| 47.970761
| 48.054027
| 48.650727
| 48.975981
| 48.997956
| 47.386806
| 47.938676
| 47.767862
| 47.950184
| 48.063829
| 48.923151
| 49.358635
| 49.557987
| 48.512463
| 48.500637
| 48.531464
| 47.417948
| 47.804403
| 46.717843
| 46.823795
| 49.490027
| -0.205393
| -0.3226
| 11.68128
| 24.749367
| 31.512246
| 47.821459
| 48.476835
| 48.003429
| 50.623308
| 39.747861
| 44.611373
| 49.127398
| 59.535403
| 63.68656
| -46.584054
| -40.464597
| 801,938,200
| -0.030845
| 98
| 25.862671
| 48.189484
| 1.724506
| 51.638497
| 44.740471
| 1.395278
| 47.952902
| 50.743457
| 45.162346
| 52.342297
| 44.611373
| 48.476835
| 48.47521
| 48.099885
| 47.71841
| 48.856685
| 49.23201
| 50.517799
| 49.389084
| 48.476835
| 47.564586
| 46.265791
| 44.611373
| 52.342297
| 1
| -0.032892
| 0
| 16,869,000
|
AMAT
| 2018-06-08T00:00:00
| 47.207722
| 47.272326
| 46.358627
| 46.524754
| 9,954,400
| 47.771626
| 47.997562
| 48.262009
| 48.425593
| 50.199004
| 49.922437
| 48.798018
| 47.746448
| 47.75333
| 47.76961
| 47.901394
| 47.988927
| 48.594139
| 48.929448
| 48.962506
| 47.385024
| 47.842524
| 47.674361
| 47.870907
| 48.014118
| 48.842893
| 49.304324
| 49.542486
| 47.925174
| 48.07513
| 48.268525
| 47.576267
| 47.798821
| 46.760693
| 46.794121
| 49.406848
| -0.243152
| -0.30671
| 11.802366
| 23.507095
| 30.767068
| 47.743013
| 48.476835
| 47.511628
| 50.623308
| 61.720398
| 45.38355
| 49.127398
| 48.724511
| 57.843308
| -53.23949
| -51.275489
| 791,983,800
| -0.030727
| 97
| 25.876772
| 47.997562
| 1.598867
| 51.195296
| 44.799829
| 1.105979
| 47.881932
| 50.093891
| 45.669973
| 52.342297
| 44.611373
| 48.476835
| 47.213867
| 46.60166
| 45.903313
| 47.912214
| 48.524422
| 50.517799
| 49.389084
| 48.476835
| 47.564586
| 46.265791
| 44.611373
| 52.342297
| 1
| -0.089234
| 9,954,400
| 0
|
AMAT
| 2018-06-11T00:00:00
| 46.04483
| 47.272325
| 45.740266
| 47.253866
| 18,725,500
| 47.683026
| 47.77921
| 48.171164
| 48.324096
| 50.125701
| 49.856743
| 48.826626
| 47.406124
| 47.442694
| 47.504259
| 47.732615
| 47.839381
| 48.494166
| 48.853537
| 48.90473
| 47.371689
| 47.528562
| 47.488386
| 47.700355
| 47.920755
| 48.733573
| 49.22754
| 49.515091
| 46.978559
| 47.301055
| 47.719098
| 47.560952
| 47.727718
| 46.782021
| 46.753069
| 49.319494
| -0.36273
| -0.317914
| 12.294736
| 21.606329
| 31.542861
| 47.433832
| 48.476835
| 47.254238
| 50.623308
| 50.516957
| 45.740266
| 49.127398
| 8.991799
| 39.083904
| -75.363188
| -91.008201
| 773,258,300
| -0.046052
| 96
| 25.901804
| 47.77921
| 1.549225
| 50.87766
| 44.680761
| 1.08409
| 47.70697
| 49.875151
| 45.53879
| 52.342297
| 44.611373
| 48.476835
| 46.946225
| 46.620124
| 46.032526
| 47.533823
| 47.859924
| 50.517799
| 49.389084
| 48.476835
| 47.564586
| 46.265791
| 44.611373
| 52.342297
| 1
| -0.13696
| 0
| 18,725,500
|
AMAT
| 2018-06-12T00:00:00
| 46.940071
| 46.95853
| 45.989457
| 46.210958
| 17,236,800
| 47.575966
| 47.586316
| 48.115025
| 48.290511
| 50.052813
| 49.799451
| 48.861084
| 47.312914
| 47.351308
| 47.417461
| 47.660566
| 47.770203
| 48.433221
| 48.803183
| 48.865826
| 47.367394
| 47.393479
| 47.408468
| 47.605656
| 47.86648
| 48.64974
| 49.169784
| 49.496319
| 46.419881
| 46.727965
| 47.235611
| 47.477874
| 47.626359
| 46.801393
| 46.710809
| 49.231734
| -0.380867
| -0.330505
| 12.751937
| 20.478376
| 29.896174
| 47.433832
| 48.476835
| 47.472558
| 50.623308
| 54.340874
| 45.740266
| 49.127398
| 35.422444
| 31.046251
| -53.806573
| -64.577556
| 790,495,100
| 0.043103
| 97
| 25.925812
| 47.586316
| 1.385053
| 50.356422
| 44.816211
| 1.06598
| 47.633932
| 49.765893
| 45.501971
| 50.981813
| 44.611373
| 47.796593
| 46.352474
| 45.432623
| 44.820415
| 46.964681
| 47.884533
| 49.47839
| 48.548305
| 47.796593
| 47.044881
| 45.974648
| 44.611373
| 50.981813
| 0
| -0.077081
| 17,236,800
| 0
|
AMAT
| 2018-06-13T00:00:00
| 47.050823
| 47.613809
| 46.377087
| 46.423233
| 17,174,100
| 47.519668
| 47.452736
| 48.031693
| 48.239101
| 49.959339
| 49.743266
| 48.897973
| 47.260496
| 47.296674
| 47.361055
| 47.605135
| 47.714866
| 48.379009
| 48.757068
| 48.829885
| 47.364244
| 47.297998
| 47.357469
| 47.523794
| 47.817864
| 48.570741
| 49.115355
| 49.478307
| 46.311182
| 46.465332
| 46.887171
| 47.368752
| 47.507771
| 46.818177
| 46.668524
| 49.143988
| -0.381902
| -0.340784
| 12.581554
| 22.65454
| 27.894776
| 47.433832
| 48.476835
| 47.520821
| 50.623308
| 53.493442
| 45.740266
| 49.127398
| 38.692234
| 27.702159
| -25.556153
| -61.307766
| 807,669,200
| 0.052055
| 98
| 25.949804
| 47.452736
| 1.294034
| 50.040805
| 44.864668
| 1.08378
| 47.578398
| 49.745958
| 45.410838
| 50.981813
| 44.611373
| 47.796593
| 46.629353
| 46.300176
| 45.66028
| 47.269248
| 47.598426
| 49.47839
| 48.548305
| 47.796593
| 47.044881
| 45.974648
| 44.611373
| 50.981813
| 0
| -0.025499
| 17,174,100
| 0
|
AMAT
| 2018-06-14T00:00:00
| 45.860249
| 47.106202
| 45.795644
| 47.060057
| 16,482,500
| 47.41907
| 47.209987
| 47.875735
| 48.134831
| 49.864332
| 49.674625
| 48.927444
| 46.980446
| 47.035506
| 47.130162
| 47.446509
| 47.572204
| 48.280235
| 48.680836
| 48.771081
| 47.349279
| 46.996286
| 47.205803
| 47.35676
| 47.724576
| 48.46287
| 49.038464
| 49.448081
| 46.167343
| 46.218707
| 46.477304
| 47.169491
| 47.347421
| 46.811584
| 46.613396
| 49.051557
| -0.473336
| -0.367294
| 12.825668
| 21.046605
| 29.063846
| 47.433832
| 48.476835
| 47.985046
| 50.623308
| 44.610774
| 45.740266
| 49.127398
| 3.542299
| 25.885659
| -64.253841
| -96.457701
| 791,186,700
| -0.006435
| 97
| 25.971483
| 47.209987
| 1.08893
| 49.387847
| 45.032128
| 1.108172
| 47.414765
| 49.631108
| 45.198421
| 50.540571
| 44.611373
| 47.575972
| 47.013906
| 46.414004
| 45.777184
| 47.650726
| 48.250629
| 49.141281
| 48.275618
| 47.575972
| 46.876327
| 45.880222
| 44.611373
| 50.540571
| 1
| -0.081269
| 0
| 16,482,500
|
AMAT
| 2018-06-15T00:00:00
| 45.509533
| 45.869474
| 45.00192
| 45.371092
| 23,243,800
| 47.148652
| 47.005317
| 47.65427
| 48.046896
| 49.765262
| 49.599449
| 48.953375
| 46.686264
| 46.758056
| 46.880834
| 47.27042
| 47.413537
| 48.17158
| 48.59738
| 48.706496
| 47.330973
| 46.649097
| 47.043855
| 47.174744
| 47.621623
| 48.34827
| 48.955987
| 49.414072
| 45.866708
| 45.889399
| 46.012794
| 46.894189
| 47.15316
| 46.778754
| 46.542855
| 48.953549
| -0.567555
| -0.407347
| 13.55976
| 20.032966
| 32.070385
| 47.064659
| 48.476835
| 48.141315
| 50.623308
| 42.538789
| 45.00192
| 49.127398
| 12.304337
| 18.179623
| -104.661233
| -87.695663
| 767,942,900
| 0.025887
| 96
| 26.001436
| 47.005317
| 0.996234
| 48.997785
| 45.01285
| 1.108831
| 47.233314
| 49.450976
| 45.015652
| 49.127398
| 44.611373
| 46.869386
| 46.254032
| 45.401861
| 44.943473
| 46.712419
| 47.56459
| 48.061616
| 47.402277
| 46.869386
| 46.336495
| 45.577803
| 44.611373
| 49.127398
| 1
| -0.128546
| 23,243,800
| 0
|
AMAT
| 2018-06-18T00:00:00
| 44.595833
| 45.223423
| 44.438937
| 45.112673
| 13,780,900
| 46.782249
| 46.959497
| 47.421629
| 47.976538
| 49.660382
| 49.523486
| 48.968096
| 46.268177
| 46.364925
| 46.529296
| 47.027276
| 47.19679
| 48.031354
| 48.492077
| 48.625096
| 47.303758
| 46.184948
| 46.81438
| 46.93948
| 47.486287
| 48.212232
| 48.856905
| 49.370713
| 45.207121
| 45.362304
| 45.447442
| 46.510548
| 46.917915
| 46.708561
| 46.449967
| 48.846969
| -0.707793
| -0.467436
| 14.574703
| 18.827883
| 33.3045
| 46.644735
| 48.390617
| 48.474547
| 50.623308
| 31.755412
| 44.438937
| 49.127398
| 3.346426
| 6.397687
| -151.113886
| -96.653574
| 754,162,000
| -0.001238
| 95
| 26.018322
| 46.959497
| 1.085588
| 49.130672
| 44.788322
| 1.093009
| 46.982125
| 49.168144
| 44.796107
| 49.127398
| 44.438937
| 46.783168
| 45.460309
| 45.051144
| 44.592755
| 45.918698
| 46.327863
| 48.020921
| 47.336406
| 46.783168
| 46.229929
| 45.442268
| 44.438937
| 49.127398
| 1
| -0.168325
| 0
| 13,780,900
|
AMAT
| 2018-06-19T00:00:00
| 44.808113
| 45.048076
| 43.562163
| 43.894417
| 13,586,400
| 46.379854
| 46.901768
| 47.182035
| 47.897924
| 49.546566
| 49.459923
| 48.985482
| 45.976165
| 46.081868
| 46.264498
| 46.825534
| 47.013046
| 47.904953
| 48.39513
| 48.549512
| 47.278925
| 45.826014
| 46.609487
| 46.73844
| 47.362035
| 48.084541
| 48.763532
| 49.32932
| 44.632275
| 44.861984
| 44.96826
| 46.066113
| 46.66478
| 46.612014
| 46.340677
| 48.733808
| -0.792666
| -0.532482
| 15.993708
| 17.274661
| 35.424745
| 45.694119
| 47.95223
| 48.614732
| 50.623308
| 34.7083
| 43.562163
| 49.127398
| 22.388097
| 12.67962
| -158.030583
| -77.611903
| 767,748,400
| 0.05687
| 96
| 26.03513
| 46.901768
| 1.168888
| 49.239544
| 44.563993
| 1.130585
| 46.775077
| 49.036247
| 44.513906
| 49.127398
| 43.562163
| 46.34478
| 44.752731
| 44.282039
| 43.968245
| 45.066525
| 45.537218
| 47.814003
| 47.001478
| 46.34478
| 45.688083
| 44.753123
| 43.562163
| 49.127398
| 0
| -0.101494
| 13,586,400
| 0
|
AMAT
| 2018-06-20T00:00:00
| 44.835804
| 45.204973
| 44.429714
| 44.9927
| 9,735,900
| 46.015298
| 46.833934
| 46.98657
| 47.787138
| 49.438023
| 49.384157
| 49.003098
| 45.748092
| 45.855311
| 46.044699
| 46.644649
| 46.845566
| 47.784594
| 48.301464
| 48.475974
| 47.254616
| 45.545278
| 46.412728
| 46.557961
| 47.241952
| 47.960573
| 48.671965
| 49.28803
| 44.332838
| 44.506137
| 44.623269
| 45.611812
| 46.409029
| 46.494681
| 46.219598
| 48.61507
| -0.84792
| -0.59557
| 17.143409
| 17.405932
| 33.85547
| 45.587986
| 47.271988
| 48.941068
| 50.623308
| 37.991354
| 43.562163
| 49.127398
| 22.885666
| 16.20673
| -126.17111
| -77.114334
| 777,484,300
| 0.092511
| 97
| 26.047173
| 46.833934
| 1.248847
| 49.331629
| 44.336239
| 1.120697
| 46.590384
| 48.831778
| 44.34899
| 49.127398
| 43.562163
| 46.34478
| 44.472784
| 43.897492
| 42.986871
| 45.383405
| 45.958697
| 47.814003
| 47.001478
| 46.34478
| 45.688083
| 44.753123
| 43.562163
| 49.127398
| 0
| -0.043847
| 0
| 9,735,900
|
AMAT
| 2018-06-21T00:00:00
| 45.214199
| 45.95254
| 44.909631
| 45.767954
| 13,209,300
| 45.806718
| 46.771636
| 46.766529
| 47.681162
| 49.305598
| 49.328601
| 49.025445
| 45.641314
| 45.738745
| 45.91693
| 46.514608
| 46.720076
| 47.683794
| 48.22022
| 48.411384
| 47.234313
| 45.399623
| 46.258468
| 46.421625
| 47.141053
| 47.84942
| 48.589391
| 49.250329
| 44.433507
| 44.469641
| 44.472518
| 45.223098
| 46.16769
| 46.367703
| 46.095063
| 48.49298
| -0.851362
| -0.646728
| 17.434013
| 20.591155
| 31.678534
| 45.587986
| 47.271988
| 48.941068
| 50.623308
| 29.962999
| 43.562163
| 49.127398
| 29.684931
| 24.986231
| -89.141592
| -70.315069
| 790,693,600
| 0.066195
| 98
| 26.063817
| 46.771636
| 1.298562
| 49.36876
| 44.174513
| 1.102237
| 46.459319
| 48.663794
| 44.254844
| 49.127398
| 43.562163
| 46.34478
| 44.823497
| 44.442021
| 44.048238
| 45.21728
| 45.598756
| 47.814003
| 47.001478
| 46.34478
| 45.688083
| 44.753123
| 43.562163
| 49.127398
| 0
| 0.005661
| 0
| 13,209,300
|
AMAT
| 2018-06-22T00:00:00
| 44.263588
| 45.592605
| 44.051315
| 45.592605
| 13,200,500
| 45.512304
| 46.641965
| 46.552955
| 47.528964
| 49.167485
| 49.281431
| 49.041895
| 45.365769
| 45.470535
| 45.66257
| 46.30997
| 46.531115
| 47.549668
| 48.116098
| 48.329249
| 47.204754
| 45.119054
| 46.019606
| 46.229091
| 47.00703
| 47.716736
| 48.489094
| 49.202948
| 44.44602
| 44.401728
| 44.289238
| 44.844597
| 45.922256
| 46.215765
| 45.959598
| 48.364667
| -0.920189
| -0.70142
| 18.223939
| 18.794872
| 33.773031
| 45.587986
| 47.051367
| 49.010008
| 50.623308
| 26.182551
| 43.562163
| 49.127398
| 12.603692
| 21.724763
| -125.334873
| -87.396308
| 777,493,100
| 0.005388
| 97
| 26.079597
| 46.641965
| 1.413948
| 49.46986
| 43.81407
| 1.174094
| 46.250201
| 48.598389
| 43.902014
| 49.127398
| 43.562163
| 46.34478
| 45.35879
| 44.76504
| 44.315882
| 45.807949
| 46.401699
| 47.814003
| 47.001478
| 46.34478
| 45.688083
| 44.753123
| 43.562163
| 49.127398
| 1
| -0.052038
| 0
| 13,200,500
|
AMAT
| 2018-06-25T00:00:00
| 43.109932
| 43.682149
| 42.52849
| 43.377582
| 14,442,800
| 45.218814
| 46.45092
| 46.456863
| 47.360311
| 49.014603
| 49.22043
| 49.050332
| 44.914601
| 45.041334
| 45.269856
| 46.019057
| 46.267947
| 47.375561
| 47.984357
| 48.225897
| 47.164009
| 44.682259
| 45.683222
| 45.964243
| 46.833735
| 47.557326
| 48.366886
| 49.143923
| 44.003529
| 44.041629
| 43.924646
| 44.41766
| 45.651242
| 46.025674
| 45.805135
| 48.226678
| -1.055656
| -0.772267
| 19.723965
| 16.997255
| 38.937128
| 45.07115
| 45.827944
| 49.462742
| 50.623308
| 18.107085
| 42.52849
| 48.850534
| 9.197052
| 17.161892
| -188.778273
| -90.802948
| 763,050,300
| 0.007111
| 96
| 26.095737
| 46.45092
| 1.616487
| 49.683893
| 43.217947
| 1.236063
| 45.951128
| 48.423254
| 43.479003
| 49.127398
| 42.52849
| 45.827944
| 44.635836
| 43.679067
| 43.094546
| 45.220357
| 46.177126
| 47.570056
| 46.606615
| 45.827944
| 45.049273
| 43.940657
| 42.52849
| 49.127398
| 1
| -0.10111
| 0
| 14,442,800
|
AMAT
| 2018-06-26T00:00:00
| 43.073002
| 43.654447
| 42.971483
| 43.525238
| 14,748,300
| 44.832108
| 46.204037
| 46.341276
| 47.176212
| 48.833773
| 49.162272
| 49.062569
| 44.546281
| 44.683456
| 44.931879
| 45.751234
| 46.022182
| 47.206833
| 47.855111
| 48.123859
| 47.123303
| 44.292112
| 45.361515
| 45.703946
| 46.665605
| 47.400968
| 48.245155
| 49.084447
| 43.362844
| 43.527259
| 43.494628
| 43.972351
| 45.359762
| 45.806877
| 45.635547
| 48.080519
| -1.152707
| -0.848355
| 21.116847
| 16.334985
| 37.420007
| 44.817346
| 45.827944
| 48.630815
| 50.623308
| 18.763365
| 42.52849
| 47.826075
| 10.278487
| 10.693077
| -151.796222
| -89.721513
| 748,302,000
| -0.063697
| 95
| 26.112151
| 46.204037
| 1.738209
| 49.680455
| 42.727619
| 1.230789
| 45.677021
| 48.138599
| 43.215443
| 49.127398
| 42.52849
| 45.827944
| 43.106857
| 42.531565
| 41.953198
| 43.685224
| 44.260516
| 47.570056
| 46.606615
| 45.827944
| 45.049273
| 43.940657
| 42.52849
| 49.127398
| 1
| -0.142562
| 0
| 14,748,300
|
AMAT
| 2018-06-27T00:00:00
| 41.762455
| 43.552932
| 41.716309
| 43.303742
| 14,900,200
| 44.303271
| 45.911469
| 46.164074
| 46.947701
| 48.643314
| 49.114865
| 49.06262
| 43.989516
| 44.152365
| 44.444275
| 45.388618
| 45.694511
| 46.993328
| 47.694778
| 47.997891
| 47.069961
| 43.733993
| 44.938508
| 45.351729
| 46.453301
| 47.214881
| 48.098624
| 49.011809
| 42.427644
| 42.743525
| 42.884748
| 43.439646
| 45.016163
| 45.543686
| 45.442256
| 47.922539
| -1.320152
| -0.942715
| 22.954876
| 14.678647
| 40.555379
| 43.834425
| 45.421854
| 48.630815
| 50.623308
| 18.487471
| 41.716309
| 47.613809
| 0.782461
| 6.752667
| -162.773245
| -99.217539
| 733,401,800
| -0.07838
| 94
| 26.127424
| 45.911469
| 1.965952
| 49.843373
| 41.979566
| 1.221559
| 45.304205
| 47.747323
| 42.861087
| 49.127398
| 41.716309
| 45.421854
| 43.232977
| 42.811508
| 42.550013
| 43.494472
| 43.915941
| 47.378381
| 46.296362
| 45.421854
| 44.547345
| 43.302282
| 41.716309
| 49.127398
| 1
| -0.17729
| 0
| 14,900,200
|
AMAT
| 2018-06-28T00:00:00
| 41.79937
| 41.983956
| 41.134861
| 41.494802
| 13,760,400
| 43.897183
| 45.658126
| 45.977643
| 46.777473
| 48.469036
| 49.089574
| 49.062534
| 43.551487
| 43.724547
| 44.037366
| 45.062323
| 45.394885
| 46.789643
| 47.539635
| 47.875148
| 47.017517
| 43.278738
| 44.546879
| 45.015982
| 46.251405
| 47.034777
| 47.953763
| 48.939538
| 41.667835
| 41.98857
| 42.258527
| 42.872558
| 44.631683
| 45.247808
| 45.233021
| 47.754365
| -1.433353
| -1.040842
| 24.88524
| 13.973227
| 41.897302
| 43.543701
| 45.13113
| 48.630815
| 50.623308
| 19.027523
| 41.134861
| 47.613809
| 10.256428
| 7.105792
| -166.051475
| -89.743572
| 747,162,200
| -0.012942
| 95
| 26.141534
| 45.658126
| 2.153925
| 49.965977
| 41.350276
| 1.214967
| 44.970411
| 47.400346
| 42.540477
| 49.127398
| 41.134861
| 45.13113
| 42.343899
| 41.134865
| 40.507276
| 42.971489
| 44.180522
| 47.241159
| 46.074249
| 45.13113
| 44.18801
| 42.845264
| 41.134861
| 49.127398
| 0
| -0.106096
| 13,760,400
| 0
|
AMAT
| 2018-06-29T00:00:00
| 42.630001
| 43.211446
| 42.168538
| 42.205455
| 15,112,200
| 43.60923
| 45.378941
| 45.808563
| 46.688941
| 48.299214
| 49.054789
| 49.064449
| 43.36719
| 43.525539
| 43.820849
| 44.841202
| 45.182201
| 46.62652
| 47.410434
| 47.771283
| 46.97386
| 43.048342
| 44.258486
| 44.758472
| 46.08876
| 46.881119
| 47.82585
| 48.875533
| 41.482531
| 41.657163
| 41.861016
| 42.395948
| 44.242476
| 44.942372
| 45.021747
| 47.580597
| -1.439447
| -1.120563
| 25.412546
| 19.754785
| 38.577004
| 43.543701
| 45.13113
| 48.295285
| 50.623308
| 29.670343
| 41.134861
| 47.613809
| 23.076893
| 11.371927
| -105.374139
| -76.923107
| 762,274,400
| -0.055905
| 96
| 26.157823
| 45.378941
| 2.167076
| 49.713092
| 41.044789
| 1.206397
| 44.747515
| 47.160309
| 42.334721
| 49.127398
| 41.134861
| 45.13113
| 41.639396
| 41.294835
| 40.790301
| 42.14393
| 42.48849
| 47.241159
| 46.074249
| 45.13113
| 44.18801
| 42.845264
| 41.134861
| 49.127398
| 0
| -0.044695
| 15,112,200
| 0
|
AMAT
| 2018-07-02T00:00:00
| 42.159313
| 42.187
| 41.457887
| 41.624014
| 11,042,900
| 43.365578
| 45.073913
| 45.617702
| 46.592834
| 48.122503
| 49.02961
| 49.059752
| 43.125614
| 43.277134
| 43.565228
| 44.597394
| 44.949671
| 46.451336
| 47.272247
| 47.660155
| 46.925954
| 42.78472
| 43.951855
| 44.47776
| 45.911127
| 46.719542
| 47.689306
| 48.806825
| 41.588668
| 41.611036
| 41.622915
| 41.998688
| 43.844671
| 44.6259
| 44.805898
| 47.400186
| -1.465366
| -1.189524
| 26.233991
| 18.447908
| 40.035907
| 43.543701
| 45.13113
| 48.295285
| 50.549762
| 20.023163
| 41.134861
| 47.613809
| 15.812012
| 16.381777
| -111.7911
| -84.187988
| 751,231,500
| -0.033524
| 95
| 26.169365
| 45.073913
| 2.169569
| 49.413052
| 40.734775
| 1.2209
| 44.50102
| 46.94282
| 42.05922
| 49.127398
| 41.134861
| 45.13113
| 42.669995
| 42.128544
| 41.627086
| 43.171452
| 43.712904
| 47.241159
| 46.074249
| 45.13113
| 44.18801
| 42.845264
| 41.134861
| 49.127398
| 1
| -0.091973
| 11,042,900
| 0
|
AMAT
| 2018-07-03T00:00:00
| 41.34713
| 42.343893
| 41.291756
| 42.233139
| 7,538,500
| 43.019479
| 44.699667
| 45.35116
| 46.497214
| 47.945259
| 49.023287
| 49.050581
| 42.769917
| 42.926224
| 43.223982
| 44.301916
| 44.672553
| 46.251171
| 47.116323
| 47.535145
| 46.870444
| 42.41773
| 43.596923
| 44.149255
| 45.705413
| 46.541243
| 47.537178
| 48.730082
| 41.587846
| 41.519022
| 41.384395
| 41.625588
| 43.428964
| 44.292321
| 44.578953
| 47.211074
| -1.533762
| -1.258371
| 27.073245
| 17.339054
| 38.578538
| 43.543701
| 45.13113
| 47.955164
| 50.24181
| 17.12765
| 41.134861
| 47.106202
| 3.55479
| 14.147898
| -101.736284
| -96.44521
| 743,693,000
| -0.072032
| 94
| 26.176835
| 44.699667
| 2.132426
| 48.964519
| 40.434814
| 1.207715
| 44.200649
| 46.61608
| 41.785219
| 48.850534
| 41.134861
| 44.992697
| 41.934733
| 41.682467
| 41.20562
| 42.41158
| 42.663847
| 47.029635
| 45.903147
| 44.992697
| 44.082248
| 42.786015
| 41.134861
| 48.850534
| 1
| -0.131936
| 0
| 7,538,500
|
AMAT
| 2018-07-05T00:00:00
| 41.937801
| 42.159305
| 41.522487
| 41.910115
| 8,950,700
| 42.729679
| 44.372489
| 45.12412
| 46.440249
| 47.787412
| 49.001491
| 49.040195
| 42.603494
| 42.746511
| 43.026108
| 44.086996
| 44.462187
| 46.082019
| 46.980046
| 47.424306
| 46.821363
| 42.221061
| 43.333888
| 43.886688
| 45.526613
| 46.383152
| 47.396871
| 48.659308
| 41.607499
| 41.539557
| 41.281531
| 41.344622
| 43.028747
| 43.963607
| 44.350444
| 47.016917
| -1.522752
| -1.311247
| 27.852552
| 16.513892
| 36.742593
| 43.363733
| 45.13113
| 47.955164
| 50.24181
| 25.714251
| 41.134861
| 45.95254
| 16.666536
| 12.011113
| -79.191305
| -83.333464
| 752,643,700
| -0.063565
| 95
| 26.18604
| 44.372489
| 2.020727
| 48.413942
| 40.331036
| 1.172116
| 43.98514
| 46.329373
| 41.640907
| 47.826075
| 41.134861
| 44.480468
| 41.660926
| 40.97796
| 40.60879
| 42.030096
| 42.713063
| 46.246948
| 45.270031
| 44.480468
| 43.690905
| 42.566781
| 41.134861
| 47.826075
| 0
| -0.065445
| 8,950,700
| 0
|
AMAT
| 2018-07-06T00:00:00
| 42.574631
| 42.657694
| 41.4302
| 41.956268
| 11,467,600
| 42.465722
| 44.13622
| 44.952456
| 46.388299
| 47.629108
| 48.973034
| 49.032032
| 42.597722
| 42.71526
| 42.95665
| 43.949508
| 44.316991
| 45.944474
| 46.864114
| 47.328273
| 46.779106
| 42.192871
| 43.162664
| 43.690574
| 45.37502
| 46.245974
| 47.269607
| 48.594974
| 41.827361
| 41.775743
| 41.421274
| 41.186946
| 42.670084
| 43.657798
| 44.129142
| 46.821157
| -1.44597
| -1.338192
| 28.02662
| 18.245592
| 34.101172
| 42.408505
| 45.13113
| 47.844854
| 50.24181
| 32.450386
| 41.134861
| 45.95254
| 29.88513
| 16.702152
| -59.285502
| -70.11487
| 764,111,300
| -0.041121
| 96
| 26.198294
| 44.13622
| 1.934845
| 48.005909
| 40.266531
| 1.197827
| 43.850806
| 46.246459
| 41.455153
| 47.613809
| 41.134861
| 44.374335
| 41.873198
| 41.58709
| 41.23638
| 42.223909
| 42.510016
| 46.084778
| 45.138851
| 44.374335
| 43.609819
| 42.521356
| 41.134861
| 47.613809
| 0
| -0.008268
| 11,467,600
| 0
|
AMAT
| 2018-07-09T00:00:00
| 42.934574
| 43.054556
| 42.011647
| 42.694611
| 9,727,700
| 42.332821
| 43.922563
| 44.741291
| 46.318728
| 47.456606
| 48.947717
| 49.030157
| 42.665092
| 42.755135
| 42.953254
| 43.857242
| 44.210651
| 45.826439
| 46.760705
| 47.241269
| 46.740852
| 42.278116
| 43.048221
| 43.535352
| 45.23958
| 46.122433
| 47.150033
| 48.534303
| 42.295835
| 42.176668
| 41.785883
| 41.154013
| 42.365391
| 43.383535
| 43.920552
| 46.625921
| -1.340623
| -1.338678
| 27.76356
| 19.468087
| 31.996513
| 42.394654
| 45.13113
| 47.320821
| 50.24181
| 39.361779
| 41.134861
| 45.95254
| 37.356433
| 27.969366
| -39.006863
| -62.643567
| 773,839,000
| -0.044957
| 97
| 26.208903
| 43.922563
| 1.809706
| 47.541975
| 40.30315
| 1.195849
| 43.763546
| 46.155243
| 41.371848
| 47.613809
| 41.134861
| 44.374335
| 42.220842
| 41.783989
| 40.993347
| 43.011484
| 43.448336
| 46.084778
| 45.138851
| 44.374335
| 43.609819
| 42.521356
| 41.134861
| 47.613809
| 0
| 0.04066
| 9,727,700
| 0
|
AMAT
| 2018-07-10T00:00:00
| 43.137611
| 43.303735
| 42.694603
| 42.943794
| 8,802,000
| 42.335589
| 43.777202
| 44.536401
| 46.273258
| 47.309118
| 48.902317
| 49.029893
| 42.759596
| 42.824676
| 42.981616
| 43.791821
| 44.128109
| 45.720995
| 46.66536
| 47.160009
| 46.704999
| 42.424442
| 42.973464
| 43.411992
| 45.11483
| 46.008775
| 47.034982
| 48.475671
| 42.855848
| 42.64093
| 42.23113
| 41.243489
| 42.116599
| 43.144465
| 43.727442
| 46.432368
| -1.226611
| -1.316265
| 27.25343
| 20.269268
| 30.800807
| 42.343897
| 45.13113
| 47.695415
| 50.24181
| 39.28991
| 41.134861
| 45.95254
| 41.570854
| 36.270805
| -22.909598
| -58.429146
| 782,641,000
| 0.010369
| 98
| 26.218607
| 43.777202
| 1.745901
| 47.269003
| 40.2854
| 1.133222
| 43.703933
| 45.970376
| 41.43749
| 47.613809
| 41.134861
| 44.374335
| 42.666926
| 42.279295
| 41.624017
| 43.322204
| 43.709834
| 46.084778
| 45.138851
| 44.374335
| 43.609819
| 42.521356
| 41.134861
| 47.613809
| 0
| 0.08229
| 8,802,000
| 0
|
AMAT
| 2018-07-11T00:00:00
| 41.716297
| 42.657683
| 41.513252
| 42.500784
| 13,333,000
| 42.199918
| 43.516013
| 44.25177
| 46.194397
| 47.186559
| 48.824076
| 49.019682
| 42.550936
| 42.623153
| 42.786952
| 43.603137
| 43.942585
| 45.563948
| 46.535122
| 47.052212
| 46.65536
| 42.311843
| 42.777187
| 43.195061
| 44.936126
| 45.861596
| 46.892684
| 48.402899
| 42.830346
| 42.710744
| 42.374959
| 41.323905
| 41.877997
| 42.912797
| 43.53351
| 46.235367
| -1.236688
| -1.300349
| 27.531389
| 18.304811
| 34.864229
| 42.219298
| 45.13113
| 47.823819
| 50.24181
| 33.032054
| 41.134861
| 45.95254
| 12.068799
| 30.332029
| -48.321745
| -87.931201
| 769,308,000
| -0.084778
| 97
| 26.232052
| 43.516013
| 1.635051
| 46.786114
| 40.245912
| 1.193872
| 43.514634
| 45.902377
| 41.126891
| 47.613809
| 41.134861
| 44.374335
| 43.045317
| 42.786898
| 42.436185
| 43.39603
| 43.654448
| 46.084778
| 45.138851
| 44.374335
| 43.609819
| 42.521356
| 41.134861
| 47.613809
| 1
| 0.017472
| 0
| 13,333,000
|
AMAT
| 2018-07-12T00:00:00
| 42.159313
| 42.353127
| 41.845518
| 41.845518
| 9,735,400
| 42.239604
| 43.271437
| 43.998888
| 46.101599
| 47.032032
| 48.740724
| 49.018282
| 42.472612
| 42.538818
| 42.690392
| 43.47188
| 43.805411
| 45.430433
| 46.419969
| 46.955323
| 46.610624
| 42.304461
| 42.647978
| 43.034103
| 44.777887
| 45.7293
| 46.760709
| 48.334636
| 42.550049
| 42.583604
| 42.40272
| 41.421402
| 41.668982
| 42.69688
| 43.344332
| 46.037735
| -1.195149
| -1.279309
| 27.789493
| 17.585232
| 33.493684
| 42.297746
| 44.992697
| 47.994558
| 49.805161
| 33.499543
| 41.134861
| 45.592605
| 22.9814
| 25.540351
| -35.520084
| -77.0186
| 779,043,400
| -0.084262
| 98
| 26.242134
| 43.271437
| 1.431669
| 46.134775
| 40.4081
| 1.159593
| 43.385556
| 45.704741
| 41.066371
| 47.106202
| 41.134861
| 44.120532
| 41.962411
| 41.267138
| 40.81798
| 42.411569
| 43.106842
| 45.696966
| 44.82515
| 44.120532
| 43.415913
| 42.412728
| 41.134861
| 47.106202
| 0
| 0.061965
| 9,735,400
| 0
|
AMAT
| 2018-07-13T00:00:00
| 42.574631
| 42.666922
| 41.993186
| 42.076249
| 6,349,000
| 42.31713
| 43.107157
| 43.809873
| 46.024094
| 46.920182
| 48.645621
| 49.020837
| 42.493015
| 42.54533
| 42.672583
| 43.390312
| 43.710735
| 45.318441
| 46.318776
| 46.868577
| 46.570465
| 42.365375
| 42.581615
| 42.924545
| 44.639574
| 45.612
| 46.638608
| 48.270521
| 42.341331
| 42.456446
| 42.452632
| 41.552284
| 41.502411
| 42.502225
| 43.163657
| 45.842203
| -1.115854
| -1.246618
| 27.66161
| 18.827988
| 32.057867
| 42.297746
| 44.480468
| 48.024554
| 49.161692
| 40.317477
| 41.134861
| 43.682149
| 56.521659
| 30.523953
| -21.210487
| -43.478341
| 785,392,400
| -0.008803
| 99
| 26.248875
| 43.107157
| 1.301571
| 45.710299
| 40.504015
| 1.097625
| 43.308325
| 45.503574
| 41.113076
| 45.95254
| 41.134861
| 43.543701
| 42.119319
| 41.885512
| 41.61171
| 42.393121
| 42.626929
| 44.815568
| 44.112187
| 43.543701
| 42.975214
| 42.165844
| 41.134861
| 45.95254
| 0
| 0.099697
| 6,349,000
| 0
|
AMAT
| 2018-07-16T00:00:00
| 42.740761
| 43.063784
| 42.417734
| 42.49157
| 7,228,500
| 42.328206
| 42.968718
| 43.631195
| 45.946602
| 46.82746
| 48.557051
| 49.010848
| 42.542564
| 42.580863
| 42.683072
| 43.331262
| 43.636122
| 45.217355
| 46.224618
| 46.786838
| 46.532358
| 42.442398
| 42.546721
| 42.842305
| 44.510816
| 45.502015
| 46.52168
| 48.208032
| 42.382764
| 42.459776
| 42.555182
| 41.717915
| 41.376324
| 42.32854
| 42.99212
| 45.650189
| -1.02776
| -1.202846
| 27.086296
| 20.633933
| 30.698868
| 42.297746
| 44.374335
| 48.149147
| 49.161692
| 47.613371
| 41.134861
| 43.654447
| 63.736655
| 47.746571
| -7.494008
| -36.263345
| 792,620,900
| -0.026567
| 100
| 26.25662
| 42.968718
| 1.17355
| 45.315818
| 40.621617
| 1.019835
| 43.254271
| 45.293942
| 41.214601
| 45.95254
| 41.134861
| 43.543701
| 42.411579
| 42.156237
| 41.737843
| 42.829973
| 43.085316
| 44.815568
| 44.112187
| 43.543701
| 42.975214
| 42.165844
| 41.134861
| 45.95254
| 0
| 0.13146
| 7,228,500
| 0
|
AMAT
| 2018-07-17T00:00:00
| 43.654453
| 43.802121
| 42.408503
| 42.408503
| 9,692,800
| 42.47772
| 42.921649
| 43.53558
| 45.853372
| 46.727924
| 48.47817
| 48.997274
| 42.764942
| 42.776061
| 42.832515
| 43.360643
| 43.637532
| 45.156065
| 46.156982
| 46.724811
| 46.503722
| 42.683534
| 42.612029
| 42.844094
| 44.420928
| 45.418515
| 46.424599
| 48.154735
| 42.857971
| 42.759925
| 42.801055
| 41.970848
| 41.311924
| 42.186941
| 42.839216
| 45.465627
| -0.87414
| -1.137105
| 25.763847
| 23.53378
| 27.946685
| 42.61616
| 44.374335
| 48.109924
| 49.161692
| 53.376246
| 41.134861
| 43.802121
| 94.463675
| 71.573996
| 12.177122
| -5.536325
| 802,313,700
| 0.043164
| 101
| 26.267569
| 42.921649
| 1.122629
| 45.166906
| 40.676392
| 1.070596
| 43.292384
| 45.433577
| 41.151191
| 45.95254
| 41.134861
| 43.543701
| 42.74076
| 42.417735
| 42.09471
| 43.063785
| 43.386809
| 44.815568
| 44.112187
| 43.543701
| 42.975214
| 42.165844
| 41.134861
| 45.95254
| 0
| 0.157959
| 9,692,800
| 0
|
AMAT
| 2018-07-18T00:00:00
| 44.558922
| 45.361871
| 44.152835
| 45.195744
| 15,309,300
| 42.798899
| 42.909189
| 43.440334
| 45.777679
| 46.673785
| 48.399693
| 48.981491
| 43.123738
| 43.100218
| 43.098116
| 43.469577
| 43.708408
| 45.132647
| 46.114928
| 46.681922
| 46.484371
| 43.061934
| 42.767959
| 42.922813
| 44.370165
| 45.361436
| 46.34699
| 48.110572
| 43.678247
| 43.431201
| 43.261193
| 42.351382
| 41.325962
| 42.087656
| 42.713158
| 45.29208
| -0.67167
| -1.044018
| 24.65668
| 30.707177
| 24.990627
| 43.396035
| 44.374335
| 47.955334
| 48.784795
| 67.041573
| 41.134861
| 45.361871
| 81.004322
| 79.734884
| 57.910256
| -18.995678
| 817,623,000
| -0.019467
| 102
| 26.285732
| 42.909189
| 1.101779
| 45.112747
| 40.705632
| 1.061367
| 43.413006
| 45.535741
| 41.290272
| 45.95254
| 41.134861
| 43.543701
| 43.288359
| 42.774597
| 41.894741
| 44.168215
| 44.681978
| 44.815568
| 44.112187
| 43.543701
| 42.975214
| 42.165844
| 41.134861
| 45.95254
| 0
| 0.179826
| 0
| 15,309,300
|
AMAT
| 2018-07-19T00:00:00
| 43.073002
| 44.300496
| 42.971483
| 44.032847
| 11,481,100
| 42.91242
| 42.821049
| 43.281221
| 45.656457
| 46.586474
| 48.28981
| 48.958324
| 43.113591
| 43.095269
| 43.094252
| 43.433525
| 43.659531
| 45.051877
| 46.034877
| 46.610458
| 46.450427
| 43.111771
| 42.783561
| 42.894557
| 44.2641
| 45.266679
| 46.241511
| 48.051781
| 44.017437
| 43.792687
| 43.53659
| 42.685698
| 41.36509
| 41.998739
| 42.594622
| 45.123026
| -0.62392
| -0.959999
| 23.138707
| 27.766511
| 29.724102
| 43.437562
| 44.374335
| 47.955334
| 48.784795
| 56.596503
| 41.291756
| 45.361871
| 43.764012
| 73.077336
| 20.173521
| -56.235988
| 806,141,900
| -0.06362
| 101
| 26.298224
| 42.821049
| 1.005878
| 44.832806
| 40.809293
| 1.114106
| 43.380625
| 45.608838
| 41.152412
| 45.95254
| 41.134861
| 43.543701
| 44.691209
| 44.020548
| 43.482173
| 45.229583
| 45.900245
| 44.815568
| 44.112187
| 43.543701
| 42.975214
| 42.165844
| 41.134861
| 45.95254
| 1
| 0.097624
| 0
| 11,481,100
|
AMAT
| 2018-07-20T00:00:00
| 43.156067
| 43.469862
| 42.648458
| 43.073003
| 7,792,500
| 42.970563
| 42.718143
| 43.173053
| 45.524394
| 46.480905
| 48.191512
| 48.936671
| 43.122086
| 43.106323
| 43.103762
| 43.408302
| 43.620803
| 44.977532
| 45.959119
| 46.542054
| 46.417647
| 43.156071
| 42.815467
| 42.88493
| 44.166045
| 45.176405
| 46.139853
| 47.994047
| 43.933891
| 43.84283
| 43.667519
| 42.964066
| 41.430495
| 41.921005
| 42.483817
| 44.95872
| -0.572773
| -0.882553
| 21.972151
| 26.359837
| 30.210539
| 43.437562
| 44.120532
| 47.955334
| 48.784795
| 52.953343
| 41.291756
| 45.361871
| 45.804865
| 56.857733
| 12.248553
| -54.195135
| 813,934,400
| -0.032509
| 102
| 26.306734
| 42.718143
| 0.839715
| 44.397573
| 41.038712
| 1.071915
| 43.359239
| 45.50307
| 41.215408
| 45.592605
| 41.134861
| 43.363733
| 43.448327
| 42.596158
| 42.119313
| 43.925171
| 44.777341
| 44.540578
| 43.889747
| 43.363733
| 42.837719
| 42.088818
| 41.134861
| 45.592605
| 0
| 0.126853
| 7,792,500
| 0
|
AMAT
| 2018-07-23T00:00:00
| 42.851494
| 42.953016
| 41.928567
| 42.731512
| 7,364,300
| 42.962255
| 42.647538
| 43.066732
| 45.360501
| 46.386841
| 48.090629
| 48.914595
| 43.067968
| 43.059991
| 43.064952
| 43.357683
| 43.561625
| 44.894157
| 45.877339
| 46.468974
| 46.382163
| 43.134422
| 42.828167
| 42.860194
| 44.061225
| 45.080894
| 46.03411
| 47.933498
| 43.488112
| 43.591845
| 43.603724
| 43.148409
| 41.504387
| 41.849421
| 42.377544
| 44.798008
| -0.550469
| -0.816136
| 21.407713
| 24.372713
| 32.354201
| 43.437562
| 43.543701
| 47.955334
| 48.784795
| 53.95977
| 41.291756
| 45.361871
| 38.321708
| 42.630195
| -2.14735
| -61.678292
| 806,570,100
| 0.037331
| 101
| 26.314624
| 42.647538
| 0.758357
| 44.164251
| 41.130825
| 1.075872
| 43.310882
| 45.462625
| 41.159139
| 45.361871
| 41.134861
| 43.248366
| 43.091462
| 42.713062
| 42.270058
| 43.534467
| 43.912867
| 44.364297
| 43.747153
| 43.248366
| 42.749579
| 42.039441
| 41.134861
| 45.361871
| 1
| 0.051209
| 7,364,300
| 0
|
AMAT
| 2018-07-24T00:00:00
| 42.371582
| 43.626763
| 42.29775
| 43.017632
| 10,903,300
| 42.885652
| 42.61062
| 42.977762
| 45.199695
| 46.310279
| 47.989727
| 48.890897
| 42.928691
| 42.934825
| 42.958279
| 43.268037
| 43.470083
| 44.795233
| 45.785082
| 46.387837
| 46.342257
| 43.027027
| 42.801886
| 42.806721
| 43.944013
| 44.975229
| 45.920861
| 47.868394
| 42.882056
| 43.134687
| 43.368552
| 43.20563
| 41.567672
| 41.773624
| 42.271798
| 44.638987
| -0.565005
| -0.76591
| 20.290181
| 26.499457
| 29.740128
| 43.603694
| 43.543701
| 47.770747
| 48.784795
| 56.092207
| 41.4302
| 45.361871
| 23.94357
| 36.023381
| 5.86891
| -76.05643
| 795,666,800
| -0.00762
| 100
| 26.325952
| 42.61062
| 0.752612
| 44.115845
| 41.105396
| 1.095649
| 43.221425
| 45.412722
| 41.030128
| 45.361871
| 41.134861
| 43.248366
| 42.577692
| 42.202368
| 41.553243
| 43.226818
| 43.602142
| 44.364297
| 43.747153
| 43.248366
| 42.749579
| 42.039441
| 41.134861
| 45.361871
| 1
| -0.013723
| 0
| 10,903,300
|
AMAT
| 2018-07-25T00:00:00
| 42.417725
| 42.519247
| 41.651697
| 42.260829
| 9,276,400
| 42.955795
| 42.577857
| 42.882146
| 45.032091
| 46.225998
| 47.880461
| 48.862988
| 42.826497
| 42.840807
| 42.875117
| 43.190736
| 43.389133
| 44.701997
| 45.696468
| 46.309221
| 46.303207
| 42.941949
| 42.783515
| 42.763641
| 43.834916
| 44.872793
| 45.810525
| 47.803984
| 42.427806
| 42.648519
| 43.046112
| 43.17405
| 41.620266
| 41.694663
| 42.16876
| 44.481712
| -0.566274
| -0.725983
| 19.723311
| 25.075222
| 32.144098
| 43.506784
| 43.543701
| 47.517676
| 48.784795
| 53.051642
| 41.4302
| 45.361871
| 25.117183
| 29.127487
| -16.183918
| -74.882817
| 804,943,200
| 0.075459
| 101
| 26.335605
| 42.577857
| 0.745655
| 44.069166
| 41.086547
| 1.099604
| 43.144882
| 45.34409
| 40.945674
| 45.361871
| 41.134861
| 43.248366
| 42.765365
| 41.903967
| 41.436351
| 43.23298
| 44.094379
| 44.364297
| 43.747153
| 43.248366
| 42.749579
| 42.039441
| 41.134861
| 45.361871
| 0
| 0.03083
| 9,276,400
| 0
|
AMAT
| 2018-07-26T00:00:00
| 43.534473
| 43.663686
| 42.426964
| 42.45465
| 11,637,500
| 43.093311
| 42.666458
| 42.830093
| 44.908332
| 46.13479
| 47.78604
| 48.839334
| 42.968093
| 42.966928
| 42.976557
| 43.221985
| 43.400313
| 44.656212
| 45.639573
| 46.254276
| 46.275657
| 43.047163
| 42.874621
| 42.81382
| 43.776186
| 44.801964
| 45.724465
| 47.750964
| 42.514599
| 42.600539
| 42.919489
| 43.186507
| 41.694111
| 41.633808
| 42.080382
| 44.330627
| -0.47173
| -0.675132
| 18.376889
| 30.200116
| 29.677141
| 43.506784
| 43.543701
| 46.823174
| 48.62329
| 55.75219
| 41.513252
| 45.361871
| 52.518095
| 33.859616
| 28.905028
| -47.481905
| 816,580,700
| 0.189759
| 102
| 26.348538
| 42.666458
| 0.748938
| 44.164333
| 41.168582
| 1.100923
| 43.181986
| 45.383832
| 40.98014
| 45.361871
| 41.134861
| 43.248366
| 42.196223
| 41.873199
| 41.328673
| 42.740749
| 43.063773
| 44.364297
| 43.747153
| 43.248366
| 42.749579
| 42.039441
| 41.134861
| 45.361871
| 0
| 0.068768
| 11,637,500
| 0
|
AMAT
| 2018-07-27T00:00:00
| 44.577377
| 45.666432
| 44.18975
| 44.881945
| 17,601,100
| 43.293586
| 42.805358
| 42.80462
| 44.785575
| 46.055648
| 47.680354
| 48.821353
| 43.28995
| 43.259737
| 43.222837
| 43.345202
| 43.490856
| 44.653121
| 45.611621
| 46.22107
| 46.258759
| 43.316994
| 43.056613
| 42.948227
| 43.763207
| 44.760979
| 45.660928
| 47.708556
| 43.235989
| 43.096936
| 43.14549
| 43.319244
| 41.81754
| 41.608023
| 42.01642
| 44.189646
| -0.309086
| -0.601923
| 18.412343
| 38.097415
| 26.000134
| 43.659064
| 43.543701
| 46.429987
| 48.62329
| 59.100151
| 41.513252
| 45.666432
| 73.777819
| 50.471032
| 106.443685
| -26.222181
| 834,181,800
| 0.109572
| 103
| 26.369247
| 42.805358
| 0.832598
| 44.470553
| 41.140163
| 1.178712
| 43.31488
| 45.672305
| 40.957456
| 45.666432
| 41.291756
| 43.479094
| 43.208374
| 42.753063
| 41.971652
| 43.989785
| 44.445097
| 44.634008
| 43.995306
| 43.479094
| 42.962882
| 42.227937
| 41.291756
| 45.666432
| 0
| 0.100861
| 0
| 17,601,100
|
AMAT
| 2018-07-30T00:00:00
| 44.217438
| 44.69736
| 43.94056
| 44.55892
| 9,305,400
| 43.441253
| 42.88473
| 42.802774
| 44.677865
| 45.953567
| 47.576308
| 48.798641
| 43.475447
| 43.433865
| 43.375852
| 43.424497
| 43.546747
| 44.636035
| 45.574932
| 46.181394
| 46.238447
| 43.484967
| 43.191097
| 43.056905
| 43.740928
| 44.712605
| 45.592355
| 47.662746
| 44.022154
| 43.725853
| 43.518889
| 43.504017
| 41.977387
| 41.609048
| 41.970917
| 44.056987
| -0.206849
| -0.522908
| 18.243575
| 36.374528
| 26.313376
| 43.659064
| 43.400646
| 46.429987
| 48.62329
| 55.879394
| 41.513252
| 45.666432
| 65.111216
| 63.802377
| 78.852986
| -34.888784
| 824,876,400
| 0.108977
| 102
| 26.379961
| 42.88473
| 0.888771
| 44.662273
| 41.107187
| 1.18926
| 43.400838
| 45.779358
| 41.022318
| 45.666432
| 41.291756
| 43.479094
| 44.811186
| 43.955941
| 43.334504
| 45.432623
| 46.287868
| 44.634008
| 43.995306
| 43.479094
| 42.962882
| 42.227937
| 41.291756
| 45.666432
| 1
| 0.027796
| 0
| 9,305,400
|
AMAT
| 2018-07-31T00:00:00
| 44.881947
| 45.278806
| 44.44817
| 44.632756
| 10,816,400
| 43.564003
| 43.020861
| 42.873655
| 44.665259
| 45.864759
| 47.479366
| 48.778884
| 43.756747
| 43.697152
| 43.607559
| 43.556992
| 43.649455
| 44.645679
| 45.556695
| 46.155662
| 46.22495
| 43.746911
| 43.381308
| 43.216841
| 43.748931
| 44.684405
| 45.539001
| 47.623774
| 44.75113
| 44.407207
| 44.005852
| 43.761079
| 42.184919
| 41.649111
| 41.949124
| 43.935033
| -0.071383
| -0.432603
| 18.42462
| 37.551446
| 24.631036
| 43.659064
| 43.400646
| 46.319677
| 48.62329
| 68.784253
| 41.651697
| 45.666432
| 80.459854
| 73.116296
| 108.710194
| -19.540146
| 835,692,800
| 0.061506
| 103
| 26.392861
| 43.020861
| 0.976039
| 44.972939
| 41.068784
| 1.149046
| 43.541896
| 45.839989
| 41.243804
| 45.666432
| 41.291756
| 43.479094
| 44.285119
| 43.872879
| 43.528319
| 44.629679
| 45.041919
| 44.634008
| 43.995306
| 43.479094
| 42.962882
| 42.227937
| 41.291756
| 45.666432
| 0
| 0.065187
| 10,816,400
| 0
|
AMAT
| 2018-08-01T00:00:00
| 44.272808
| 45.195735
| 44.088222
| 45.121899
| 8,326,600
| 43.535391
| 43.167145
| 42.921647
| 44.631461
| 45.758024
| 47.355742
| 48.753197
| 43.859959
| 43.801817
| 43.709905
| 43.622066
| 43.697405
| 44.631056
| 45.522909
| 46.118378
| 46.205525
| 43.875785
| 43.500541
| 43.324469
| 43.73354
| 44.642511
| 45.475505
| 47.578938
| 44.981827
| 44.785728
| 44.372364
| 43.996259
| 42.411508
| 41.712169
| 41.941613
| 43.820489
| -0.013027
| -0.348688
| 18.280502
| 35.034355
| 25.158533
| 43.659064
| 43.400646
| 45.449547
| 48.106453
| 62.298543
| 41.651697
| 45.666432
| 65.287282
| 70.286117
| 86.49258
| -34.712718
| 827,366,200
| 0.067091
| 102
| 26.402453
| 43.167145
| 0.93015
| 45.027445
| 41.306845
| 1.182666
| 43.611507
| 45.97684
| 41.246174
| 45.666432
| 41.4302
| 43.548316
| 44.869641
| 44.460476
| 44.039005
| 45.291111
| 45.700276
| 44.666681
| 44.048191
| 43.548316
| 43.04844
| 42.336753
| 41.4302
| 45.666432
| 1
| -0.00317
| 0
| 8,326,600
|
AMAT
| 2018-08-02T00:00:00
| 44.402023
| 45.066532
| 43.479096
| 43.737515
| 9,371,700
| 43.668293
| 43.290356
| 43.02723
| 44.595652
| 45.640877
| 47.239293
| 48.723118
| 43.968372
| 43.910945
| 43.816385
| 43.692971
| 43.751606
| 44.622074
| 45.493412
| 46.084391
| 46.18758
| 44.033354
| 43.618149
| 43.438344
| 43.724543
| 44.606827
| 45.417016
| 47.535642
| 44.914076
| 44.89454
| 44.645075
| 44.191775
| 42.652418
| 41.796988
| 41.94877
| 43.713403
| 0.04315
| -0.27032
| 17.632183
| 31.74933
| 26.397474
| 43.659064
| 43.400646
| 45.322645
| 48.106453
| 60.999962
| 41.651697
| 45.666432
| 68.505807
| 71.417648
| 71.088358
| -31.494193
| 836,737,900
| 0.061122
| 103
| 26.413314
| 43.290356
| 0.921909
| 45.134175
| 41.446538
| 1.247931
| 43.686794
| 46.182655
| 41.190933
| 45.666432
| 41.4302
| 43.548316
| 44.518922
| 43.842108
| 43.411409
| 44.949621
| 45.626435
| 44.666681
| 44.048191
| 43.548316
| 43.04844
| 42.336753
| 41.4302
| 45.666432
| 0
| 0.038401
| 9,371,700
| 0
|
AMAT
| 2018-08-03T00:00:00
| 45.075771
| 45.09423
| 44.162072
| 44.475867
| 7,032,700
| 43.860264
| 43.415413
| 43.158286
| 44.567964
| 45.571077
| 47.141348
| 48.695995
| 44.189852
| 44.122732
| 44.010137
| 43.81868
| 43.853465
| 44.639867
| 45.482421
| 46.064418
| 46.176517
| 44.289259
| 43.788188
| 43.595924
| 43.743371
| 44.591956
| 45.374174
| 47.49935
| 44.923479
| 44.956341
| 44.913407
| 44.397873
| 42.914457
| 41.910211
| 41.975193
| 43.616001
| 0.140417
| -0.188173
| 17.049765
| 30.138444
| 24.919836
| 43.659064
| 43.400646
| 44.628139
| 47.700363
| 63.246068
| 41.651697
| 45.666432
| 85.287689
| 73.026926
| 96.31934
| -14.712311
| 843,770,600
| 0.046749
| 104
| 26.421761
| 43.415413
| 0.98705
| 45.389513
| 41.441314
| 1.268367
| 43.819078
| 46.355812
| 41.282344
| 45.666432
| 41.513252
| 43.589842
| 44.315884
| 43.565236
| 42.728448
| 45.152671
| 45.90332
| 44.686281
| 44.079917
| 43.589842
| 43.099767
| 42.402033
| 41.513252
| 45.666432
| 0
| 0.073752
| 7,032,700
| 0
|
AMAT
| 2018-08-06T00:00:00
| 45.666431
| 45.95254
| 45.131136
| 45.297263
| 8,555,000
| 44.141758
| 43.552006
| 43.279743
| 44.544153
| 45.552542
| 47.044346
| 48.670864
| 44.485168
| 44.403405
| 44.264951
| 43.986658
| 43.992924
| 44.680124
| 45.487263
| 46.056537
| 46.171442
| 44.617653
| 44.002571
| 43.788858
| 43.786448
| 44.594465
| 45.344967
| 47.469205
| 45.197385
| 45.192294
| 45.240352
| 44.666502
| 43.199475
| 42.055173
| 42.024038
| 43.529938
| 0.262142
| -0.09811
| 17.1011
| 33.774101
| 23.58269
| 43.802119
| 43.622148
| 44.337415
| 47.409639
| 61.847788
| 41.651697
| 45.95254
| 93.347614
| 82.38037
| 136.732467
| -6.652386
| 852,325,600
| 0.022542
| 105
| 26.432351
| 43.552006
| 1.099612
| 45.751231
| 41.352782
| 1.231449
| 43.995016
| 46.457914
| 41.532118
| 45.95254
| 41.513252
| 43.732896
| 44.777358
| 44.460485
| 43.845199
| 45.392644
| 45.709516
| 44.904868
| 44.256732
| 43.732896
| 43.20906
| 42.46326
| 41.513252
| 45.95254
| 0
| 0.103608
| 8,555,000
| 0
|
AMAT
| 2018-08-07T00:00:00
| 45.804871
| 46.118666
| 45.297261
| 45.952539
| 7,530,600
| 44.485086
| 43.685369
| 43.425565
| 44.521634
| 45.537078
| 46.948269
| 48.64647
| 44.749108
| 44.658217
| 44.501862
| 44.15195
| 44.132305
| 44.724232
| 45.495622
| 46.051554
| 46.167794
| 44.920037
| 44.217129
| 43.983099
| 43.835888
| 44.601106
| 45.320423
| 47.440688
| 45.626203
| 45.514936
| 45.562336
| 44.977395
| 43.499975
| 42.22628
| 42.092787
| 43.455168
| 0.365567
| -0.005374
| 17.258791
| 33.078249
| 22.37157
| 44.272815
| 43.705211
| 44.337415
| 46.738579
| 58.064483
| 41.651697
| 46.118666
| 92.975207
| 90.536837
| 129.608048
| -7.024793
| 859,856,200
| 0.011489
| 106
| 26.441731
| 43.685369
| 1.203542
| 46.092454
| 41.278285
| 1.168163
| 44.167383
| 46.503708
| 41.831058
| 46.118666
| 41.513252
| 43.815959
| 45.583369
| 45.214198
| 44.761964
| 46.035602
| 46.404774
| 45.031788
| 44.359398
| 43.815959
| 43.27252
| 42.498811
| 41.513252
| 46.118666
| 0
| 0.128617
| 0
| 7,530,600
|
AMAT
| 2018-08-08T00:00:00
| 46.312481
| 46.506295
| 45.638745
| 45.777182
| 8,458,800
| 44.874562
| 43.915178
| 43.624179
| 44.48767
| 45.539536
| 46.864989
| 48.621134
| 45.061783
| 44.958992
| 44.780419
| 44.348362
| 44.300011
| 44.786516
| 45.517118
| 46.056721
| 46.169234
| 45.252291
| 44.46733
| 44.205169
| 43.906117
| 44.621511
| 45.307833
| 47.417464
| 46.130222
| 45.947825
| 45.920181
| 45.347214
| 43.82263
| 42.42604
| 42.182377
| 43.393311
| 0.482925
| 0.092285
| 17.664313
| 33.718597
| 21.136883
| 44.992695
| 43.899026
| 44.337415
| 46.738579
| 74.008217
| 41.651697
| 46.506295
| 96.007623
| 94.110148
| 137.905465
| -3.992377
| 868,315,000
| 0.08032
| 107
| 26.452531
| 43.915178
| 1.245835
| 46.406848
| 41.423509
| 1.116742
| 44.371678
| 46.605162
| 42.138194
| 46.506295
| 41.651697
| 44.078996
| 45.740266
| 45.361866
| 44.918861
| 46.183271
| 46.561671
| 45.36061
| 44.651838
| 44.078996
| 43.506153
| 42.690581
| 41.651697
| 46.506295
| 0
| 0.149357
| 8,458,800
| 0
|
AMAT
| 2018-08-09T00:00:00
| 45.371101
| 45.758733
| 44.448174
| 45.186515
| 9,514,900
| 45.058225
| 44.075768
| 43.761511
| 44.442816
| 45.547336
| 46.780937
| 48.589809
| 45.123647
| 45.033921
| 44.871293
| 44.441338
| 44.382402
| 44.809441
| 45.513275
| 46.043144
| 46.161292
| 45.342571
| 44.60599
| 44.339548
| 43.940762
| 44.617078
| 45.278251
| 47.385126
| 46.21602
| 46.101273
| 46.069088
| 45.658585
| 44.127693
| 42.632588
| 42.278215
| 43.339621
| 0.494272
| 0.172683
| 16.904202
| 29.899726
| 25.975727
| 44.992695
| 43.968247
| 44.337415
| 46.738579
| 64.563169
| 41.651697
| 46.506295
| 76.616118
| 88.532983
| 70.449729
| -23.383882
| 858,800,100
| 0.088602
| 106
| 26.464091
| 44.075768
| 1.214189
| 46.504146
| 41.647389
| 1.191235
| 44.466861
| 46.849331
| 42.084392
| 46.506295
| 41.651697
| 44.078996
| 46.152507
| 45.798719
| 45.284957
| 46.666269
| 47.020057
| 45.36061
| 44.651838
| 44.078996
| 43.506153
| 42.690581
| 41.651697
| 46.506295
| 1
| 0.066343
| 9,514,900
| 0
|
AMAT
| 2018-08-10T00:00:00
| 44.420479
| 44.909629
| 44.217434
| 44.466624
| 8,088,800
| 45.042535
| 44.16806
| 43.835345
| 44.393901
| 45.537315
| 46.680667
| 48.553684
| 44.983013
| 44.922386
| 44.801937
| 44.439442
| 44.385331
| 44.794187
| 45.484518
| 46.011012
| 46.143971
| 45.226617
| 44.638819
| 44.390238
| 43.939886
| 44.587424
| 45.23151
| 47.34364
| 45.713092
| 45.788083
| 45.900521
| 45.814798
| 44.384977
| 42.825564
| 42.368135
| 43.28961
| 0.421697
| 0.222486
| 15.997288
| 27.801368
| 25.556393
| 44.992695
| 43.968247
| 44.247431
| 46.738579
| 59.507883
| 41.651697
| 46.506295
| 57.034217
| 76.552653
| 23.279213
| -42.965783
| 850,711,300
| 0.047089
| 105
| 26.473413
| 44.16806
| 1.163161
| 46.494382
| 41.841739
| 1.185961
| 44.462444
| 46.834366
| 42.090522
| 46.506295
| 41.651697
| 44.078996
| 45.192669
| 44.626606
| 43.882111
| 45.937165
| 46.503228
| 45.36061
| 44.651838
| 44.078996
| 43.506153
| 42.690581
| 41.651697
| 46.506295
| 1
| -0.004966
| 0
| 8,088,800
|
AMAT
| 2018-08-13T00:00:00
| 44.531227
| 44.85425
| 43.9867
| 44.355872
| 6,436,600
| 45.073914
| 44.257584
| 43.899211
| 44.320251
| 45.512223
| 46.567257
| 48.52306
| 44.892656
| 44.851266
| 44.760289
| 44.447786
| 44.396554
| 44.783875
| 45.459431
| 45.981709
| 46.127924
| 45.133652
| 44.673407
| 44.443767
| 43.945271
| 44.560948
| 45.188947
| 47.303615
| 45.018776
| 45.24883
| 45.556326
| 45.836349
| 44.598924
| 43.007714
| 42.453519
| 43.243255
| 0.368865
| 0.251762
| 14.950099
| 26.306268
| 25.612302
| 44.992695
| 44.009773
| 43.769817
| 46.738579
| 63.700193
| 41.651697
| 46.506295
| 59.315524
| 64.321953
| 14.383846
| -40.684476
| 857,147,900
| 0.05573
| 106
| 26.48087
| 44.257584
| 1.11545
| 46.488483
| 42.026684
| 1.152999
| 44.468995
| 46.774994
| 42.162996
| 46.506295
| 41.651697
| 44.078996
| 44.515847
| 44.122065
| 43.823652
| 44.814261
| 45.208042
| 45.36061
| 44.651838
| 44.078996
| 43.506153
| 42.690581
| 41.651697
| 46.506295
| 0
| 0.034089
| 6,436,600
| 0
|
AMAT
| 2018-08-14T00:00:00
| 44.651207
| 45.121898
| 44.512767
| 44.688121
| 6,879,800
| 45.05084
| 44.307421
| 43.959755
| 44.248078
| 45.50209
| 46.471777
| 48.49015
| 44.844366
| 44.814892
| 44.743507
| 44.466279
| 44.416143
| 44.778673
| 45.438162
| 45.955363
| 46.11323
| 45.056796
| 44.710895
| 44.501613
| 43.95825
| 44.53829
| 45.151005
| 47.265089
| 44.488671
| 44.770481
| 45.194397
| 45.763008
| 44.774615
| 43.180336
| 42.535757
| 43.200481
| 0.33284
| 0.267977
| 14.212169
| 26.995271
| 24.61151
| 44.992695
| 44.009773
| 43.762892
| 46.738579
| 64.037096
| 42.426964
| 46.506295
| 54.524707
| 56.958149
| 28.52153
| -45.475293
| 864,027,700
| -0.00288
| 107
| 26.488887
| 44.307421
| 1.109334
| 46.52609
| 42.088753
| 1.134541
| 44.486348
| 46.75543
| 42.217266
| 46.506295
| 41.651697
| 44.078996
| 44.457392
| 44.060535
| 43.589842
| 44.928085
| 45.324943
| 45.36061
| 44.651838
| 44.078996
| 43.506153
| 42.690581
| 41.651697
| 46.506295
| 0
| 0.067311
| 0
| 6,879,800
|
AMAT
| 2018-08-15T00:00:00
| 43.848267
| 44.392794
| 43.534471
| 44.162062
| 10,296,200
| 45.008386
| 44.271889
| 44.045034
| 44.148402
| 45.477943
| 46.401177
| 48.449745
| 44.645146
| 44.639142
| 44.605778
| 44.410096
| 44.37246
| 44.742186
| 45.396323
| 45.913638
| 46.090693
| 44.838146
| 44.667166
| 44.493037
| 43.942571
| 44.494768
| 45.099054
| 47.218902
| 44.047682
| 44.267075
| 44.737005
| 45.569202
| 44.892921
| 43.328949
| 42.607072
| 43.157443
| 0.23677
| 0.261736
| 13.732383
| 25.061827
| 29.123069
| 45.020383
| 44.009773
| 43.737513
| 46.738579
| 52.053127
| 43.479096
| 46.506295
| 12.195116
| 42.011782
| -22.026335
| -87.804884
| 853,731,500
| 0.009136
| 106
| 26.500342
| 44.271889
| 1.112232
| 46.496353
| 42.047424
| 1.125311
| 44.425579
| 46.6762
| 42.174957
| 46.506295
| 41.651697
| 44.078996
| 44.761957
| 44.402016
| 44.152826
| 45.011148
| 45.371089
| 45.36061
| 44.651838
| 44.078996
| 43.506153
| 42.690581
| 41.651697
| 46.506295
| 1
| -0.00462
| 0
| 10,296,200
|
AMAT
| 2018-08-16T00:00:00
| 43.774426
| 44.512766
| 43.516007
| 44.291266
| 13,733,100
| 44.945626
| 44.30696
| 44.109639
| 44.054263
| 45.437612
| 46.301434
| 48.412589
| 44.471002
| 44.481921
| 44.477878
| 44.352308
| 44.326457
| 44.704235
| 45.353641
| 45.871277
| 46.067646
| 44.61379
| 44.619788
| 44.472221
| 43.927905
| 44.449939
| 45.047039
| 47.172381
| 43.736792
| 43.86217
| 44.260788
| 45.306062
| 44.959762
| 43.454939
| 42.668067
| 43.113581
| 0.152913
| 0.239971
| 13.171215
| 24.222849
| 27.247249
| 45.011151
| 44.078996
| 43.675214
| 46.738579
| 43.983371
| 43.479096
| 46.506295
| 9.755861
| 25.491895
| -23.302401
| -90.244139
| 839,998,400
| 0.025514
| 105
| 26.515532
| 44.30696
| 1.083116
| 46.473193
| 42.140727
| 1.044225
| 44.363564
| 46.452014
| 42.275114
| 46.506295
| 41.651697
| 44.078996
| 43.925177
| 43.457561
| 43.066855
| 44.315883
| 44.7835
| 45.36061
| 44.651838
| 44.078996
| 43.506153
| 42.690581
| 41.651697
| 46.506295
| 1
| -0.066099
| 0
| 13,733,100
|
AMAT
| 2018-08-17T00:00:00
| 40.396515
| 41.365588
| 39.335147
| 41.319442
| 52,584,200
| 44.4777
| 44.168982
| 44.022514
| 43.916193
| 45.356901
| 46.195765
| 48.356116
| 43.656105
| 43.73912
| 43.849976
| 43.99269
| 44.024154
| 44.535305
| 45.22319
| 45.762866
| 46.011216
| 43.786679
| 44.247365
| 44.186596
| 43.784464
| 44.317278
| 44.93011
| 47.092619
| 42.52181
| 42.794185
| 43.228772
| 44.757026
| 44.888001
| 43.502484
| 42.684038
| 43.055761
| -0.183993
| 0.155179
| 15.078087
| 18.505833
| 43.044271
| 42.920721
| 42.920721
| 43.645222
| 46.738579
| 30.285706
| 39.335147
| 46.506295
| 14.800525
| 12.250501
| -215.170022
| -85.199475
| 787,414,200
| 0.022984
| 104
| 26.562112
| 44.168982
| 1.374121
| 46.917224
| 41.42074
| 1.307259
| 43.98575
| 46.600268
| 41.371232
| 46.506295
| 39.335147
| 42.920721
| 43.9344
| 43.356033
| 42.93764
| 44.352792
| 44.931159
| 44.813904
| 43.766916
| 42.920721
| 42.074526
| 40.869773
| 39.335147
| 46.506295
| 1
| -0.118332
| 0
| 52,584,200
|
AMAT
| 2018-08-20T00:00:00
| 40.175007
| 40.747224
| 39.704316
| 40.424198
| 15,056,100
| 43.928558
| 44.035158
| 43.919884
| 43.775539
| 45.271029
| 46.100566
| 48.301832
| 42.959885
| 43.091099
| 43.284596
| 43.645628
| 43.728066
| 44.364312
| 45.090343
| 45.652216
| 45.953145
| 43.004371
| 43.866986
| 43.890634
| 43.637751
| 44.180913
| 44.810887
| 47.011215
| 40.994467
| 41.466968
| 41.999805
| 43.998804
| 44.701918
| 43.480903
| 42.658768
| 42.984185
| -0.463524
| 0.031438
| 16.848753
| 17.463075
| 40.618833
| 42.920721
| 42.920721
| 43.389107
| 46.738579
| 24.55087
| 39.335147
| 46.506295
| 11.711646
| 12.089344
| -187.294108
| -88.288354
| 772,358,100
| -0.008279
| 103
| 26.575179
| 44.035158
| 1.617891
| 47.270939
| 40.799376
| 1.305941
| 43.622822
| 46.234703
| 41.010941
| 46.506295
| 39.335147
| 42.920721
| 40.36575
| 39.365912
| 38.33531
| 41.396352
| 42.39619
| 44.813904
| 43.766916
| 42.920721
| 42.074526
| 40.869773
| 39.335147
| 46.506295
| 1
| -0.1624
| 0
| 15,056,100
|
AMAT
| 2018-08-21T00:00:00
| 40.38728
| 40.821056
| 39.547416
| 39.999652
| 15,570,800
| 43.386799
| 43.935943
| 43.789197
| 43.662388
| 45.165313
| 45.993242
| 48.246092
| 42.445364
| 42.599496
| 42.838855
| 43.349414
| 43.471082
| 44.20835
| 44.966579
| 45.547959
| 45.897763
| 42.360502
| 43.519569
| 43.618895
| 43.504878
| 44.052393
| 44.697753
| 46.932463
| 39.787105
| 40.307005
| 40.891039
| 43.13996
| 44.434428
| 43.407846
| 42.601448
| 42.900976
| -0.660313
| -0.106912
| 18.55941
| 16.258224
| 38.666308
| 42.54694
| 42.920721
| 43.33604
| 46.738579
| 28.050034
| 39.335147
| 46.506295
| 14.67174
| 13.72797
| -158.581642
| -85.32826
| 787,928,900
| 0.051439
| 104
| 26.588877
| 43.935943
| 1.778179
| 47.492301
| 40.379585
| 1.317807
| 43.314675
| 45.950289
| 40.679061
| 46.506295
| 39.335147
| 42.920721
| 40.208849
| 39.670474
| 39.16594
| 40.713382
| 41.251757
| 44.813904
| 43.766916
| 42.920721
| 42.074526
| 40.869773
| 39.335147
| 46.506295
| 0
| -0.099266
| 15,570,800
| 0
|
AMAT
| 2018-08-22T00:00:00
| 39.858803
| 40.378013
| 39.840259
| 40.350199
| 11,214,300
| 42.741431
| 43.807997
| 43.601192
| 43.520763
| 45.052183
| 45.905637
| 48.18638
| 41.928052
| 42.101188
| 42.380385
| 43.032086
| 43.193214
| 44.03778
| 44.832163
| 45.435303
| 45.837674
| 41.719048
| 43.13127
| 43.316557
| 43.355718
| 43.912748
| 44.576279
| 46.849008
| 39.096783
| 39.505916
| 39.99647
| 42.225806
| 44.092619
| 43.285087
| 42.512689
| 42.805159
| -0.849126
| -0.255355
| 20.147878
| 15.755437
| 37.470548
| 42.228523
| 42.920721
| 43.495248
| 46.738579
| 25.442416
| 39.335147
| 46.506295
| 7.302253
| 11.228547
| -147.380726
| -92.697747
| 776,714,600
| -0.01971
| 103
| 26.598348
| 43.807997
| 1.974404
| 47.756805
| 39.859188
| 1.243491
| 42.985544
| 45.472527
| 40.498561
| 46.506295
| 39.335147
| 42.920721
| 40.251917
| 39.682778
| 38.978277
| 40.956418
| 41.525557
| 44.813904
| 43.766916
| 42.920721
| 42.074526
| 40.869773
| 39.335147
| 46.506295
| 1
| -0.144791
| 0
| 11,214,300
|
AMAT
| 2018-08-23T00:00:00
| 39.673374
| 40.146227
| 39.543572
| 39.691918
| 9,504,400
| 42.171658
| 43.614942
| 43.465207
| 43.373214
| 44.92604
| 45.806157
| 48.126749
| 41.477116
| 41.659767
| 41.963922
| 42.726749
| 42.922458
| 43.866627
| 44.696406
| 45.321205
| 45.776338
| 41.16122
| 42.737497
| 43.014417
| 43.20484
| 43.7712
| 44.452868
| 46.764301
| 38.911876
| 39.035749
| 39.299605
| 41.324756
| 43.696918
| 43.120218
| 42.398217
| 42.6972
| -1.002172
| -0.404718
| 21.761681
| 15.197812
| 37.886747
| 42.228523
| 42.920721
| 43.885185
| 46.738579
| 19.170798
| 39.335147
| 46.506295
| 4.716494
| 8.896829
| -136.988099
| -95.283506
| 767,210,200
| -0.079325
| 102
| 26.606253
| 43.614942
| 2.180561
| 47.976063
| 39.25382
| 1.219955
| 42.6701
| 45.11001
| 40.230189
| 46.506295
| 39.335147
| 42.920721
| 40.025692
| 39.67337
| 39.487938
| 40.211124
| 40.563445
| 44.813904
| 43.766916
| 42.920721
| 42.074526
| 40.869773
| 39.335147
| 46.506295
| 1
| -0.18299
| 0
| 9,504,400
|
AMAT
| 2018-08-24T00:00:00
| 39.617741
| 39.923707
| 39.423037
| 39.719729
| 8,294,700
| 41.691385
| 43.36696
| 43.323674
| 43.248364
| 44.790821
| 45.691597
| 48.066199
| 41.105241
| 41.28849
| 41.602971
| 42.444112
| 42.668249
| 43.700004
| 44.562757
| 45.208265
| 45.715058
| 40.696871
| 42.356811
| 42.718458
| 43.057566
| 43.631508
| 44.330325
| 46.679634
| 38.953546
| 38.917562
| 38.828307
| 40.513132
| 43.269378
| 42.923389
| 42.264225
| 42.578401
| -1.115097
| -0.546794
| 23.318114
| 14.731345
| 37.462814
| 42.228523
| 42.920721
| 43.905948
| 46.738579
| 13.23785
| 39.335147
| 46.506295
| 3.940697
| 5.319815
| -126.855737
| -96.059303
| 758,915,500
| -0.054897
| 101
| 26.613114
| 43.36696
| 2.341429
| 48.049817
| 38.684102
| 1.193091
| 42.379399
| 44.765581
| 39.993216
| 46.506295
| 39.335147
| 42.920721
| 39.787724
| 39.429222
| 39.185069
| 40.031877
| 40.390379
| 44.813904
| 43.766916
| 42.920721
| 42.074526
| 40.869773
| 39.335147
| 46.506295
| 1
| -0.214735
| 0
| 8,294,700
|
AMAT
| 2018-08-27T00:00:00
| 40.563457
| 40.980682
| 39.636293
| 39.830996
| 12,581,300
| 41.294608
| 43.184261
| 43.232152
| 43.149442
| 44.651051
| 45.598169
| 48.008316
| 40.996884
| 41.156666
| 41.443046
| 42.273143
| 42.506342
| 43.577002
| 44.457512
| 45.116289
| 45.663798
| 40.491793
| 42.089811
| 42.506134
| 42.952276
| 43.520262
| 44.228778
| 46.60498
| 39.373543
| 39.229756
| 38.784328
| 39.890283
| 42.857146
| 42.722071
| 42.126108
| 42.454283
| -1.115421
| -0.660519
| 23.554166
| 19.917291
| 34.370152
| 41.923957
| 42.920721
| 43.779047
| 46.738579
| 20.990851
| 39.335147
| 46.506295
| 17.128501
| 8.595231
| -91.797681
| -82.871499
| 771,496,800
| -0.023841
| 102
| 26.624263
| 43.184261
| 2.413037
| 48.010335
| 38.358186
| 1.231772
| 42.206452
| 44.669997
| 39.742907
| 46.506295
| 39.335147
| 42.920721
| 39.654828
| 39.385949
| 39.154158
| 39.886619
| 40.155498
| 44.813904
| 43.766916
| 42.920721
| 42.074526
| 40.869773
| 39.335147
| 46.506295
| 0
| -0.140804
| 12,581,300
| 0
|
AMAT
| 2018-08-28T00:00:00
| 40.238937
| 40.461455
| 39.821713
| 40.081318
| 13,190,500
| 40.853381
| 42.95211
| 43.146847
| 43.062304
| 44.515412
| 45.519421
| 47.955406
| 40.845295
| 40.989806
| 41.257798
| 42.088215
| 42.331926
| 43.446097
| 44.346497
| 45.019708
| 45.60982
| 40.299853
| 41.809304
| 42.275886
| 42.838139
| 43.404154
| 44.122654
| 46.527673
| 39.824005
| 39.629032
| 39.014969
| 39.420505
| 42.463916
| 42.517365
| 41.984434
| 42.325007
| -1.128852
| -0.754186
| 23.773357
| 18.998103
| 32.783961
| 41.923957
| 42.920721
| 43.490631
| 46.738579
| 15.689989
| 39.335147
| 45.758733
| 14.069868
| 11.713022
| -89.321
| -85.930132
| 758,306,300
| -0.009018
| 101
| 26.635662
| 42.95211
| 2.46392
| 47.87995
| 38.02427
| 1.222786
| 42.01907
| 44.464642
| 39.573497
| 46.506295
| 39.335147
| 42.920721
| 40.393478
| 39.806273
| 39.049088
| 41.150662
| 41.737867
| 44.813904
| 43.766916
| 42.920721
| 42.074526
| 40.869773
| 39.335147
| 46.506295
| 1
| -0.176889
| 13,190,500
| 0
|
AMAT
| 2018-08-29T00:00:00
| 39.9608
| 40.220409
| 39.738283
| 40.155507
| 14,226,400
| 40.464634
| 42.73651
| 43.04857
| 42.965358
| 44.370917
| 45.431641
| 47.897075
| 40.668396
| 40.802714
| 41.05826
| 41.894814
| 42.149532
| 43.309419
| 44.231084
| 44.919531
| 45.55361
| 40.137566
| 41.524417
| 42.030806
| 42.716511
| 43.284295
| 44.012582
| 46.448125
| 40.100929
| 39.916073
| 39.290029
| 39.073678
| 42.081234
| 42.312377
| 41.840578
| 42.191086
| -1.148697
| -0.833088
| 24.03287
| 18.381476
| 32.260757
| 40.350367
| 42.920721
| 43.573697
| 46.738579
| 16.960947
| 39.335147
| 45.121898
| 10.811814
| 14.003394
| -85.64859
| -89.188186
| 744,079,900
| 0.009157
| 100
| 26.647683
| 42.73651
| 2.530042
| 47.796594
| 37.676425
| 1.125383
| 41.823044
| 44.073809
| 39.572279
| 46.506295
| 39.335147
| 42.920721
| 40.174035
| 39.886615
| 39.534293
| 40.526357
| 40.813777
| 44.813904
| 43.766916
| 42.920721
| 42.074526
| 40.869773
| 39.335147
| 46.506295
| 1
| -0.206857
| 0
| 14,226,400
|
AMAT
| 2018-08-30T00:00:00
| 39.997879
| 40.331659
| 39.766088
| 39.775362
| 10,122,300
| 40.086979
| 42.516303
| 42.907106
| 42.868599
| 44.241256
| 45.327869
| 47.835861
| 40.534293
| 40.65638
| 40.895125
| 41.722365
| 41.98402
| 43.179555
| 44.119684
| 44.822073
| 45.498329
| 40.052702
| 41.263595
| 41.796137
| 42.600139
| 43.169215
| 43.904983
| 46.369526
| 40.156691
| 40.057984
| 39.514325
| 38.843706
| 41.710255
| 42.109126
| 41.698798
| 42.054136
| -1.148197
| -0.89611
| 24.136379
| 18.430437
| 31.035289
| 40.20186
| 42.920721
| 43.525242
| 46.738579
| 19.600752
| 39.335147
| 45.121898
| 11.452568
| 12.111417
| -74.637317
| -88.547432
| 754,202,200
| -0.004335
| 101
| 26.656246
| 42.516303
| 2.568816
| 47.653935
| 37.378671
| 1.083376
| 41.649219
| 43.81597
| 39.482467
| 46.506295
| 39.335147
| 42.920721
| 39.973164
| 39.725919
| 39.491038
| 40.208045
| 40.45529
| 44.813904
| 43.766916
| 42.920721
| 42.074526
| 40.869773
| 39.335147
| 46.506295
| 0
| -0.131445
| 10,122,300
| 0
|
AMAT
| 2018-08-31T00:00:00
| 39.886627
| 40.146232
| 39.710467
| 39.979342
| 9,982,200
| 40.035991
| 42.256845
| 42.719476
| 42.762048
| 44.096875
| 45.221605
| 47.776884
| 40.40476
| 40.516425
| 40.739971
| 41.55548
| 41.822682
| 43.05042
| 44.008287
| 44.724341
| 45.442492
| 40.016274
| 41.01315
| 41.563793
| 42.483199
| 43.05462
| 43.797236
| 46.290429
| 40.042786
| 40.062307
| 39.678766
| 38.710911
| 41.350223
| 41.90668
| 41.561603
| 41.91499
| -1.143596
| -0.945607
| 24.275435
| 17.867273
| 30.476985
| 40.20186
| 42.920721
| 43.525242
| 46.738579
| 18.077019
| 39.335147
| 45.121898
| 9.530042
| 10.598141
| -69.33193
| -90.469958
| 744,220,000
| -0.038696
| 100
| 26.664611
| 42.256845
| 2.558736
| 47.374317
| 37.139374
| 1.052534
| 41.481353
| 43.586421
| 39.376285
| 46.506295
| 39.335147
| 42.920721
| 40.031875
| 39.732092
| 39.466304
| 40.297663
| 40.597446
| 44.813904
| 43.766916
| 42.920721
| 42.074526
| 40.869773
| 39.335147
| 46.506295
| 1
| -0.166311
| 0
| 9,982,200
|
AMAT
| 2018-09-04T00:00:00
| 39.515751
| 39.868074
| 38.987267
| 39.719728
| 15,147,400
| 39.970065
| 41.949311
| 42.531408
| 42.667091
| 43.962379
| 45.098028
| 47.719029
| 40.226958
| 40.334484
| 40.55163
| 41.37005
| 41.645226
| 42.911806
| 43.890063
| 44.621201
| 45.383519
| 39.921685
| 40.752093
| 41.317353
| 42.355893
| 42.934064
| 43.684249
| 46.208228
| 39.811553
| 39.887819
| 39.729964
| 38.631962
| 40.992833
| 41.699256
| 41.425379
| 41.773532
| -1.156543
| -0.987794
| 24.940453
| 16.730988
| 33.652692
| 39.983975
| 42.746781
| 43.601382
| 46.058337
| 15.880056
| 38.987267
| 44.512766
| 9.564448
| 10.182353
| -73.095975
| -90.435552
| 729,072,600
| -0.036029
| 99
| 26.676927
| 41.949311
| 2.496231
| 46.941774
| 36.956849
| 1.073265
| 41.294153
| 43.440682
| 39.147624
| 46.506295
| 38.987267
| 42.746781
| 39.914442
| 39.682652
| 39.478677
| 40.118417
| 40.350207
| 44.731804
| 43.634026
| 42.746781
| 41.859536
| 40.596339
| 38.987267
| 46.506295
| 1
| -0.195289
| 0
| 15,147,400
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.