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
| 2020-04-08T00:00:00
| 49.013382
| 49.165775
| 46.213163
| 46.317934
| 14,429,000
| 43.942503
| 42.391427
| 44.491117
| 51.785315
| 54.059078
| 54.410326
| 50.68243
| 44.263731
| 44.173213
| 44.121186
| 45.084818
| 45.749708
| 49.174663
| 50.741386
| 51.225244
| 49.918443
| 44.128492
| 43.031184
| 43.245686
| 47.828308
| 50.809779
| 52.322539
| 52.44304
| 45.47458
| 44.537585
| 43.987518
| 43.18746
| 38.081792
| 40.474811
| 44.582053
| 53.727576
| -1.797728
| -2.956756
| 25.398739
| 24.364942
| 19.070147
| 44.384446
| 46.332216
| 58.274076
| 58.719796
| 66.178586
| 36.002831
| 49.165775
| 98.842259
| 86.275172
| 55.948249
| -1.157741
| 844,878,900
| -0.006434
| 112
| 29.677547
| 42.391427
| 3.563912
| 49.519252
| 35.263603
| 3.537695
| 44.9274
| 52.00279
| 37.852009
| 49.165775
| 34.89798
| 42.031877
| 45.34642
| 44.051079
| 42.803361
| 46.594138
| 47.889478
| 45.798575
| 43.715477
| 42.031877
| 40.348278
| 37.951288
| 34.89798
| 49.165775
| 0
| 0.060726
| 14,429,000
| 0
|
AMAT
| 2020-04-09T00:00:00
| 47.232285
| 50.232522
| 46.36555
| 49.527703
| 11,654,400
| 43.979649
| 42.604778
| 44.127659
| 51.594022
| 53.906357
| 54.343698
| 50.720878
| 44.857441
| 44.729408
| 44.599817
| 45.280043
| 45.863753
| 49.098491
| 50.649041
| 51.146176
| 49.891715
| 44.726634
| 43.492218
| 43.456545
| 47.649758
| 50.630126
| 52.180399
| 52.40871
| 47.877168
| 46.75268
| 45.463447
| 44.212696
| 38.358041
| 40.191058
| 44.161572
| 53.376364
| -1.416384
| -2.648681
| 24.758915
| 24.603836
| 17.655836
| 44.917819
| 46.232208
| 57.983577
| 58.719796
| 66.811563
| 36.117129
| 50.232522
| 78.744926
| 87.660743
| 55.31515
| -21.255074
| 833,224,500
| 0.038679
| 111
| 29.687864
| 42.604778
| 3.72419
| 50.053157
| 35.156398
| 3.44245
| 45.146913
| 52.031812
| 38.262013
| 50.232522
| 34.89798
| 42.565251
| 48.130773
| 47.095772
| 45.178161
| 50.048384
| 51.083385
| 46.61357
| 44.374727
| 42.565251
| 40.755775
| 38.179572
| 34.89798
| 50.232522
| 1
| 0.005512
| 0
| 11,654,400
|
AMAT
| 2020-04-13T00:00:00
| 47.508495
| 47.594216
| 46.070285
| 46.956069
| 5,750,000
| 44.439686
| 42.556679
| 43.826302
| 51.400088
| 53.766561
| 54.231576
| 50.753172
| 45.387652
| 45.234696
| 45.047306
| 45.482629
| 45.990271
| 49.036138
| 50.566395
| 51.074143
| 49.868002
| 45.368243
| 43.959239
| 43.716609
| 47.489541
| 50.461761
| 52.045049
| 52.376746
| 49.098393
| 48.310801
| 46.847644
| 45.206984
| 38.791504
| 40.013248
| 43.798323
| 53.044299
| -1.079435
| -2.334832
| 24.046476
| 23.853053
| 17.708302
| 44.917819
| 45.2988
| 57.066839
| 58.719796
| 64.888038
| 39.603116
| 50.232522
| 74.372729
| 83.986638
| 47.772503
| -25.627271
| 838,974,500
| 0.004992
| 112
| 29.693029
| 42.556679
| 3.649917
| 49.856513
| 35.256845
| 3.305024
| 45.371825
| 51.981873
| 38.761777
| 50.232522
| 34.89798
| 42.565251
| 47.943452
| 45.654382
| 44.07648
| 49.521354
| 51.810424
| 46.61357
| 44.374727
| 42.565251
| 40.755775
| 38.179572
| 34.89798
| 50.232522
| 0
| 0.058276
| 5,750,000
| 0
|
AMAT
| 2020-04-14T00:00:00
| 49.975361
| 50.327769
| 48.651448
| 48.965756
| 8,025,500
| 44.932105
| 43.125295
| 43.841542
| 51.298407
| 53.654338
| 54.141379
| 50.792572
| 46.305194
| 46.096635
| 45.805468
| 45.891059
| 46.296817
| 49.072971
| 50.550841
| 51.052385
| 49.86907
| 46.374729
| 44.66578
| 44.189614
| 47.433669
| 50.361993
| 51.960767
| 52.369006
| 49.923714
| 49.507067
| 48.348677
| 46.266538
| 39.421094
| 39.975953
| 43.512145
| 52.738636
| -0.606356
| -1.989137
| 24.140985
| 28.042837
| 16.693426
| 44.965442
| 44.198712
| 57.066839
| 58.719796
| 62.123696
| 39.603116
| 50.327769
| 96.714041
| 83.277232
| 75.632162
| -3.285959
| 847,000,000
| 0.079813
| 113
| 29.701232
| 43.125295
| 3.880145
| 50.885586
| 35.365005
| 3.093443
| 45.810257
| 51.997143
| 39.623371
| 50.327769
| 34.89798
| 42.612874
| 47.057666
| 46.521115
| 45.533734
| 48.045046
| 48.581597
| 46.686338
| 44.433589
| 42.612874
| 40.792159
| 38.199955
| 34.89798
| 50.327769
| 0
| 0.103098
| 8,025,500
| 0
|
AMAT
| 2020-04-15T00:00:00
| 47.975189
| 48.8705
| 47.384668
| 48.8705
| 7,206,700
| 45.365471
| 43.387696
| 43.620572
| 51.123871
| 53.517852
| 54.044521
| 50.820936
| 46.639193
| 46.438191
| 46.139271
| 46.080526
| 46.425922
| 49.02992
| 50.483061
| 50.99145
| 49.850225
| 46.928017
| 45.127674
| 44.507587
| 47.303347
| 50.212542
| 51.838665
| 52.340973
| 49.83799
| 49.855798
| 49.375603
| 47.187923
| 40.137649
| 40.022649
| 43.273859
| 52.449516
| -0.388358
| -1.668981
| 23.706024
| 26.537743
| 18.42185
| 44.965442
| 44.198712
| 55.861983
| 57.729238
| 58.834559
| 39.603116
| 50.327769
| 78.063817
| 83.050196
| 57.522542
| -21.936183
| 839,793,300
| 0.032817
| 112
| 29.707866
| 43.387696
| 4.026497
| 51.44069
| 35.334703
| 2.975748
| 46.016441
| 51.967936
| 40.064946
| 50.327769
| 34.89798
| 42.612874
| 49.651526
| 48.975283
| 47.975205
| 50.651604
| 51.327846
| 46.686338
| 44.433589
| 42.612874
| 40.792159
| 38.199955
| 34.89798
| 50.327769
| 1
| 0.040906
| 0
| 7,206,700
|
AMAT
| 2020-04-16T00:00:00
| 49.746761
| 50.070596
| 48.384749
| 49.403877
| 8,878,100
| 46.216013
| 44.009174
| 43.610666
| 50.922292
| 53.40676
| 53.975634
| 50.85453
| 47.260707
| 47.039749
| 46.69427
| 46.41382
| 46.681371
| 49.058032
| 50.463685
| 50.966803
| 49.849196
| 47.724615
| 45.7333
| 44.978832
| 47.249343
| 50.113302
| 51.75356
| 52.330284
| 49.934855
| 49.986446
| 50.136916
| 48.07933
| 40.955471
| 40.167332
| 43.096425
| 52.182469
| -0.071813
| -1.349548
| 23.63113
| 27.910421
| 17.599098
| 44.965442
| 43.636766
| 55.861983
| 57.729238
| 55.168858
| 39.603116
| 50.327769
| 94.582508
| 89.786789
| 73.069775
| -5.417492
| 848,671,400
| 0.059788
| 113
| 29.716824
| 44.009174
| 3.999363
| 52.0079
| 36.010447
| 2.808387
| 46.37171
| 51.988484
| 40.754935
| 50.327769
| 35.107515
| 42.717642
| 48.076786
| 47.283071
| 46.590953
| 48.768903
| 49.562618
| 46.735789
| 44.513632
| 42.717642
| 40.921652
| 38.364649
| 35.107515
| 50.327769
| 0
| 0.087527
| 8,878,100
| 0
|
AMAT
| 2020-04-17T00:00:00
| 50.670643
| 51.337363
| 49.784859
| 51.089722
| 9,367,600
| 47.164658
| 44.628746
| 43.91888
| 50.724189
| 53.311024
| 53.946463
| 50.897548
| 47.942694
| 47.699912
| 47.30602
| 46.800804
| 46.988238
| 49.121271
| 50.469131
| 50.960938
| 49.857369
| 48.534548
| 46.367725
| 45.521907
| 47.239474
| 50.041299
| 51.688115
| 52.328455
| 50.29354
| 50.282647
| 50.708841
| 49.014388
| 41.865801
| 40.400713
| 42.980014
| 51.94023
| 0.25071
| -1.029496
| 23.893357
| 29.732574
| 16.979185
| 46.927493
| 43.117671
| 55.581011
| 57.448266
| 65.595071
| 39.603116
| 51.337363
| 94.318172
| 88.988165
| 87.335981
| -5.681828
| 858,039,000
| 0.050124
| 114
| 29.726702
| 44.628746
| 4.024715
| 52.678176
| 36.579317
| 2.625379
| 46.781132
| 52.03189
| 41.530374
| 51.337363
| 36.002831
| 43.670097
| 49.400702
| 48.730808
| 47.714855
| 50.416655
| 51.086549
| 47.718413
| 45.479571
| 43.670097
| 41.860622
| 39.284421
| 36.002831
| 51.337363
| 0
| 0.12695
| 0
| 9,367,600
|
AMAT
| 2020-04-20T00:00:00
| 48.222851
| 49.99442
| 48.203801
| 49.622959
| 7,041,200
| 47.95996
| 45.230699
| 43.908975
| 50.488714
| 53.181259
| 53.897562
| 50.92828
| 47.998725
| 47.794991
| 47.447071
| 46.930081
| 47.083209
| 49.086039
| 50.410018
| 50.906719
| 49.841106
| 48.726947
| 46.710021
| 45.852982
| 47.141382
| 49.9074
| 51.574776
| 52.301841
| 50.034512
| 50.107543
| 50.686377
| 49.74189
| 42.755513
| 40.659481
| 42.888134
| 51.710622
| 0.305276
| -0.762542
| 23.457682
| 28.080572
| 19.59689
| 47.718032
| 43.117671
| 52.576011
| 54.443266
| 56.294904
| 39.603116
| 51.337363
| 73.457931
| 87.45287
| 58.497394
| -26.542069
| 850,997,800
| 0.080885
| 113
| 29.733254
| 45.230699
| 3.569769
| 52.370237
| 38.09116
| 2.634221
| 46.918439
| 52.186881
| 41.649996
| 51.337363
| 36.117129
| 43.727246
| 50.597621
| 49.85788
| 49.045118
| 51.410384
| 52.150125
| 47.745387
| 45.523233
| 43.727246
| 41.931258
| 39.374259
| 36.117129
| 51.337363
| 1
| 0.060022
| 0
| 7,041,200
|
AMAT
| 2020-04-21T00:00:00
| 46.032204
| 47.670426
| 45.917906
| 47.527559
| 9,359,600
| 48.167597
| 45.619301
| 44.206142
| 50.23753
| 53.007599
| 53.804536
| 50.951309
| 47.605421
| 47.474485
| 47.229399
| 46.848456
| 47.002362
| 48.966281
| 50.294813
| 50.810194
| 49.803206
| 48.376445
| 46.786355
| 46.016307
| 46.966617
| 49.719267
| 51.419027
| 52.253124
| 48.757912
| 49.019258
| 49.895299
| 50.065893
| 43.559811
| 40.896012
| 42.789374
| 51.48389
| 0.169796
| -0.576074
| 22.17657
| 26.593742
| 23.810371
| 48.627634
| 43.117671
| 52.576011
| 54.443266
| 54.602145
| 39.603116
| 51.337363
| 54.789095
| 74.188399
| 16.725244
| -45.210905
| 841,638,200
| 0.025221
| 112
| 29.740925
| 45.619301
| 3.171879
| 51.963059
| 39.275544
| 2.65259
| 46.834035
| 52.139215
| 41.528855
| 51.337363
| 39.603116
| 45.470239
| 48.807024
| 47.619628
| 47.016406
| 49.410247
| 50.597642
| 48.56808
| 46.854881
| 45.470239
| 44.085598
| 42.114245
| 39.603116
| 51.337363
| 1
| 0.002498
| 0
| 9,359,600
|
AMAT
| 2020-04-22T00:00:00
| 49.632465
| 49.937251
| 47.441818
| 47.718027
| 7,785,000
| 48.600964
| 45.951232
| 44.482354
| 50.035374
| 52.894476
| 53.754254
| 50.994835
| 48.01083
| 47.866845
| 47.599101
| 47.101547
| 47.204678
| 48.992406
| 50.277383
| 50.786872
| 49.801507
| 48.642785
| 47.168561
| 46.433717
| 46.942889
| 49.630448
| 51.336411
| 52.240001
| 48.162488
| 48.502461
| 49.378442
| 50.335727
| 44.371508
| 41.177425
| 42.720598
| 51.273629
| 0.348916
| -0.391076
| 21.662611
| 29.364783
| 21.712778
| 48.627634
| 43.117671
| 50.168674
| 52.209755
| 65.439872
| 39.603116
| 51.337363
| 85.470757
| 71.239261
| 58.77494
| -14.529243
| 849,423,200
| 0.030126
| 113
| 29.748709
| 45.951232
| 3.229506
| 52.410243
| 39.49222
| 2.703613
| 47.100552
| 52.507778
| 41.693327
| 51.337363
| 39.603116
| 45.470239
| 46.540179
| 45.409931
| 44.787659
| 47.162451
| 48.292698
| 48.56808
| 46.854881
| 45.470239
| 44.085598
| 42.114245
| 39.603116
| 51.337363
| 0
| 0.053303
| 7,785,000
| 0
|
AMAT
| 2020-04-23T00:00:00
| 48.480007
| 49.737249
| 48.184745
| 49.289593
| 9,048,300
| 48.547626
| 46.245065
| 44.928866
| 49.781115
| 52.782698
| 53.685612
| 51.030149
| 48.104665
| 47.978329
| 47.734625
| 47.226862
| 47.30278
| 48.972312
| 50.230083
| 50.741192
| 49.788358
| 48.620793
| 47.409397
| 46.741228
| 46.881895
| 49.514277
| 51.231971
| 52.214978
| 47.949808
| 48.236092
| 48.97117
| 50.411359
| 45.138607
| 41.474943
| 42.665122
| 51.072751
| 0.393342
| -0.234192
| 21.185364
| 28.297465
| 20.923586
| 48.627634
| 43.117671
| 49.813887
| 51.904972
| 62.904319
| 39.603116
| 51.337363
| 75.649434
| 71.969762
| 50.891807
| -24.350566
| 840,374,900
| 0.035497
| 112
| 29.757225
| 46.245065
| 3.175764
| 52.596593
| 39.893537
| 2.65599
| 47.231929
| 52.543909
| 41.919949
| 51.337363
| 39.603116
| 45.470239
| 49.003845
| 48.070439
| 46.508412
| 50.565871
| 51.499278
| 48.56808
| 46.854881
| 45.470239
| 44.085598
| 42.114245
| 39.603116
| 51.337363
| 1
| -0.003525
| 0
| 9,048,300
|
AMAT
| 2020-04-24T00:00:00
| 49.280067
| 49.413411
| 47.565644
| 48.78479
| 7,663,900
| 48.752404
| 46.366027
| 45.368901
| 49.525387
| 52.659686
| 53.628673
| 51.065932
| 48.339746
| 48.215009
| 47.972386
| 47.413517
| 47.454879
| 48.984381
| 50.205083
| 50.712259
| 49.7833
| 48.753964
| 47.698445
| 47.075936
| 46.862246
| 49.422103
| 51.144732
| 52.197564
| 48.419296
| 48.394478
| 48.872032
| 50.398451
| 45.876007
| 41.799829
| 42.632949
| 50.882304
| 0.487489
| -0.089856
| 20.489759
| 27.037849
| 21.483643
| 48.627634
| 43.222439
| 47.856589
| 50.414378
| 66.001373
| 42.517623
| 51.337363
| 76.673969
| 79.26472
| 46.34337
| -23.326031
| 848,038,800
| 0.014058
| 113
| 29.764739
| 46.366027
| 3.245754
| 52.857535
| 39.874518
| 2.649187
| 47.42699
| 52.725365
| 42.128615
| 51.337363
| 39.603116
| 45.470239
| 48.800667
| 47.864085
| 47.248163
| 49.416589
| 50.353171
| 48.56808
| 46.854881
| 45.470239
| 44.085598
| 42.114245
| 39.603116
| 51.337363
| 0
| 0.047904
| 7,663,900
| 0
|
AMAT
| 2020-04-27T00:00:00
| 48.603825
| 50.213477
| 48.241894
| 50.003936
| 6,587,400
| 48.861937
| 46.650812
| 45.865702
| 49.218156
| 52.528164
| 53.576365
| 51.095696
| 48.392562
| 48.285702
| 48.06953
| 47.521727
| 47.543259
| 48.969457
| 50.162944
| 50.670507
| 49.771564
| 48.72695
| 47.911568
| 47.324776
| 46.826106
| 49.31537
| 51.04523
| 52.173065
| 48.806027
| 48.565795
| 48.719375
| 50.292847
| 46.547656
| 42.139859
| 42.615533
| 50.696969
| 0.50175
| 0.028465
| 20.103321
| 27.696815
| 20.438232
| 48.627634
| 43.670097
| 47.306545
| 50.414378
| 59.242447
| 44.098701
| 51.337363
| 62.236968
| 71.520124
| 46.819648
| -37.763032
| 841,451,400
| 0.041983
| 112
| 29.77097
| 46.650812
| 3.175499
| 53.00181
| 40.299813
| 2.506319
| 47.539069
| 52.551708
| 42.526431
| 51.337363
| 39.603116
| 45.470239
| 48.753041
| 48.092671
| 46.905274
| 49.940437
| 50.600807
| 48.56808
| 46.854881
| 45.470239
| 44.085598
| 42.114245
| 39.603116
| 51.337363
| 1
| -0.008363
| 0
| 6,587,400
|
AMAT
| 2020-04-28T00:00:00
| 48.022816
| 49.641991
| 47.870423
| 49.441976
| 7,759,500
| 48.666683
| 46.799394
| 46.256208
| 48.909179
| 52.383958
| 53.53116
| 51.116762
| 48.318612
| 48.237905
| 48.062343
| 47.56728
| 47.580148
| 48.932334
| 50.106625
| 50.618078
| 49.754164
| 48.574382
| 48.042235
| 47.490708
| 46.77923
| 49.196808
| 50.935259
| 52.142489
| 48.711096
| 48.636927
| 48.516312
| 50.103562
| 47.131306
| 42.484028
| 42.607011
| 50.513027
| 0.460857
| 0.114943
| 19.579265
| 26.451289
| 20.462078
| 48.627634
| 43.727246
| 47.306545
| 50.414378
| 55.585929
| 45.917906
| 51.337363
| 38.839863
| 59.250267
| 32.851724
| -61.160137
| 833,691,900
| -0.027103
| 111
| 29.778078
| 46.799394
| 3.166221
| 53.131835
| 40.466953
| 2.441008
| 47.58514
| 52.467156
| 42.703125
| 51.337363
| 39.603116
| 45.470239
| 49.019732
| 47.825987
| 47.048149
| 49.79757
| 50.991315
| 48.56808
| 46.854881
| 45.470239
| 44.085598
| 42.114245
| 39.603116
| 51.337363
| 1
| -0.05643
| 0
| 7,759,500
|
AMAT
| 2020-04-29T00:00:00
| 51.756451
| 52.051713
| 48.975278
| 49.365788
| 8,946,300
| 49.044809
| 47.20514
| 46.606712
| 48.703068
| 52.295863
| 53.516171
| 51.157579
| 49.00618
| 48.87764
| 48.630667
| 47.948114
| 47.901402
| 49.043083
| 50.150042
| 50.64062
| 49.774087
| 49.136158
| 48.514336
| 47.913804
| 46.890888
| 49.180295
| 50.900116
| 52.148854
| 49.503643
| 49.340992
| 49.033682
| 50.118525
| 47.741524
| 42.90197
| 42.650634
| 50.344328
| 0.721406
| 0.236236
| 19.859846
| 29.760931
| 18.432017
| 48.98481
| 45.827415
| 46.672716
| 50.414378
| 55.620604
| 45.917906
| 52.051713
| 95.186307
| 65.421046
| 71.188164
| -4.813693
| 842,638,200
| 0.03471
| 112
| 29.787941
| 47.20514
| 3.258849
| 53.722838
| 40.687443
| 2.452574
| 47.982408
| 52.887555
| 43.077261
| 52.051713
| 39.603116
| 45.827415
| 48.511743
| 47.381495
| 46.740175
| 49.153064
| 50.283311
| 49.113844
| 47.296349
| 45.827415
| 44.35848
| 42.267116
| 39.603116
| 52.051713
| 0
| 0.002755
| 8,946,300
| 0
|
AMAT
| 2020-04-30T00:00:00
| 47.318001
| 51.318316
| 47.279902
| 50.908759
| 14,457,000
| 48.801933
| 47.508973
| 46.795298
| 48.365327
| 52.144285
| 53.45917
| 51.177476
| 48.668544
| 48.59407
| 48.428719
| 47.890831
| 47.856525
| 48.975433
| 50.075514
| 50.574825
| 49.749648
| 48.822193
| 48.525085
| 47.968518
| 46.836571
| 49.049298
| 50.77738
| 52.11065
| 49.364829
| 49.312859
| 49.137702
| 49.957004
| 48.23653
| 43.310984
| 42.694756
| 50.172285
| 0.563254
| 0.30164
| 19.367604
| 26.602811
| 20.494957
| 48.98481
| 45.827415
| 45.777405
| 50.414378
| 50.158386
| 45.917906
| 52.051713
| 22.825865
| 52.284012
| 21.756491
| -77.174135
| 828,181,200
| -0.000961
| 111
| 29.800646
| 47.508973
| 2.941369
| 53.391711
| 41.626236
| 2.496115
| 47.919131
| 52.911361
| 42.926901
| 52.051713
| 39.603116
| 45.827415
| 50.927814
| 49.803914
| 47.851378
| 52.88035
| 54.004249
| 49.113844
| 47.296349
| 45.827415
| 44.35848
| 42.267116
| 39.603116
| 52.051713
| 1
| -0.046655
| 0
| 14,457,000
|
AMAT
| 2020-05-01T00:00:00
| 44.66066
| 46.060771
| 44.165382
| 45.794085
| 13,583,100
| 48.200935
| 47.682796
| 46.707291
| 47.993679
| 51.95044
| 53.36838
| 51.183097
| 47.866967
| 47.878904
| 47.849017
| 47.597179
| 47.61069
| 48.806226
| 49.933018
| 50.457713
| 49.699012
| 48.069234
| 48.253817
| 47.804315
| 46.69129
| 48.852361
| 50.603152
| 52.045806
| 47.92373
| 48.158657
| 48.355138
| 49.471569
| 48.541667
| 43.663131
| 42.714987
| 49.986312
| 0.220946
| 0.285501
| 18.223345
| 24.62126
| 26.326995
| 48.108548
| 45.827415
| 45.777405
| 50.414378
| 45.163386
| 44.165382
| 52.051713
| 6.280202
| 41.430791
| -53.638564
| -93.719798
| 814,598,100
| -0.032714
| 110
| 29.810757
| 47.682796
| 2.634659
| 52.952115
| 42.413478
| 2.61245
| 47.608801
| 52.8337
| 42.383901
| 52.051713
| 39.603116
| 45.827415
| 48.638739
| 45.959163
| 44.600325
| 49.997577
| 52.677153
| 49.113844
| 47.296349
| 45.827415
| 44.35848
| 42.267116
| 39.603116
| 52.051713
| 1
| -0.088668
| 0
| 13,583,100
|
AMAT
| 2020-05-04T00:00:00
| 45.317844
| 45.374989
| 44.022504
| 44.346339
| 7,798,000
| 47.910434
| 47.935197
| 46.80368
| 47.675749
| 51.770674
| 53.284162
| 51.18282
| 47.357143
| 47.413257
| 47.459606
| 47.389967
| 47.434317
| 48.669427
| 49.811566
| 50.355934
| 49.655418
| 47.545036
| 48.028583
| 47.697435
| 46.586355
| 48.677819
| 50.443736
| 51.987445
| 46.063408
| 46.630148
| 47.192983
| 48.810519
| 48.712712
| 43.974076
| 42.726252
| 49.789923
| 0.002662
| 0.228933
| 17.209732
| 23.802154
| 25.802593
| 48.037109
| 45.827415
| 45.246412
| 50.414378
| 41.571847
| 44.022504
| 52.051713
| 16.132851
| 15.079639
| -58.883886
| -83.867149
| 822,396,100
| 0.020418
| 111
| 29.816812
| 47.935197
| 2.067976
| 52.07115
| 43.799244
| 2.507679
| 47.390614
| 52.405973
| 42.375256
| 52.051713
| 42.517623
| 47.284668
| 44.962271
| 43.863771
| 43.066882
| 45.75916
| 46.85766
| 49.801668
| 48.409691
| 47.284668
| 46.159646
| 44.557919
| 42.517623
| 52.051713
| 0
| -0.024146
| 7,798,000
| 0
|
AMAT
| 2020-05-05T00:00:00
| 46.527462
| 48.337129
| 46.222676
| 46.508416
| 8,220,600
| 47.95996
| 48.063778
| 46.862732
| 47.442778
| 51.590832
| 53.21185
| 51.190286
| 47.191207
| 47.252203
| 47.316199
| 47.311557
| 47.364559
| 48.585428
| 49.725142
| 50.280122
| 49.624294
| 47.293587
| 47.894513
| 47.676187
| 46.541325
| 48.539839
| 50.30994
| 51.941123
| 44.983711
| 45.666358
| 46.355441
| 48.148621
| 48.805535
| 44.273049
| 42.745087
| 49.589293
| -0.071894
| 0.168768
| 16.707323
| 29.305019
| 23.891714
| 48.037109
| 45.827415
| 44.955914
| 50.414378
| 47.303057
| 44.022504
| 52.051713
| 31.198066
| 17.870373
| -20.80259
| -68.801934
| 830,616,700
| -0.054105
| 112
| 29.823688
| 48.063778
| 1.878825
| 51.821429
| 44.306127
| 2.538293
| 47.308409
| 52.384995
| 42.231824
| 52.051713
| 44.022504
| 48.037109
| 44.905113
| 44.435236
| 43.552627
| 45.787721
| 46.257598
| 50.15682
| 48.984555
| 48.037109
| 47.089662
| 45.740755
| 44.022504
| 52.051713
| 0
| 0.031142
| 8,220,600
| 0
|
AMAT
| 2020-05-06T00:00:00
| 48.099018
| 48.727639
| 47.184661
| 47.613267
| 8,594,600
| 47.806615
| 48.203789
| 47.041031
| 47.283527
| 51.436501
| 53.132277
| 51.191858
| 47.372769
| 47.40617
| 47.436633
| 47.383145
| 47.421056
| 48.566353
| 49.68235
| 50.236932
| 49.609117
| 47.31887
| 47.897869
| 47.771286
| 46.567059
| 48.44795
| 50.208696
| 51.910364
| 45.464806
| 45.649223
| 46.200605
| 47.652718
| 48.885137
| 44.585372
| 42.786988
| 49.391076
| -0.004121
| 0.13419
| 16.362846
| 28.670299
| 22.57945
| 48.037109
| 45.827415
| 44.039175
| 50.414378
| 46.907405
| 44.022504
| 52.051713
| 50.771053
| 32.700656
| -4.702571
| -49.228947
| 839,211,300
| -0.042678
| 113
| 29.831547
| 48.203789
| 1.76268
| 51.72915
| 44.678429
| 2.545776
| 47.383705
| 52.475258
| 42.292153
| 52.051713
| 44.022504
| 48.037109
| 47.029089
| 45.721049
| 44.914636
| 47.835502
| 49.143542
| 50.15682
| 48.984555
| 48.037109
| 47.089662
| 45.740755
| 44.022504
| 52.051713
| 0
| 0.078257
| 8,594,600
| 0
|
AMAT
| 2020-05-07T00:00:00
| 48.813362
| 49.337212
| 48.489527
| 49.013377
| 6,645,600
| 47.839951
| 48.193788
| 47.343912
| 47.120467
| 51.287264
| 53.047314
| 51.195589
| 47.660888
| 47.662023
| 47.648437
| 47.513164
| 47.528156
| 48.57604
| 49.659482
| 50.208743
| 49.601199
| 47.501915
| 47.955924
| 47.907619
| 46.627053
| 48.37892
| 50.123172
| 51.886698
| 46.926262
| 46.520567
| 46.54411
| 47.418948
| 48.976763
| 44.9233
| 42.859418
| 49.198636
| 0.106009
| 0.128554
| 16.237998
| 29.332672
| 21.852036
| 48.037109
| 45.827415
| 44.091559
| 50.414378
| 46.486495
| 44.022504
| 52.051713
| 59.667869
| 47.212329
| 13.134816
| -40.332131
| 845,856,900
| -0.127782
| 114
| 29.837856
| 48.193788
| 1.758407
| 51.710603
| 44.676974
| 2.520604
| 47.519863
| 52.561072
| 42.478654
| 52.051713
| 44.022504
| 48.037109
| 48.003773
| 47.279907
| 46.460795
| 48.822884
| 49.54675
| 50.15682
| 48.984555
| 48.037109
| 47.089662
| 45.740755
| 44.022504
| 52.051713
| 0
| 0.118149
| 0
| 6,645,600
|
AMAT
| 2020-05-08T00:00:00
| 51.251648
| 51.327843
| 49.756293
| 49.918208
| 8,082,200
| 48.037109
| 48.394757
| 47.74661
| 47.0597
| 51.161803
| 52.991387
| 51.206284
| 48.37904
| 48.314682
| 48.202778
| 47.853027
| 47.814579
| 48.680966
| 49.701381
| 50.229394
| 49.617621
| 48.122224
| 48.247149
| 48.208214
| 46.78906
| 48.377982
| 50.087615
| 51.887255
| 49.106681
| 48.316784
| 47.518163
| 47.568561
| 49.14297
| 45.320092
| 42.986331
| 49.02224
| 0.385592
| 0.179961
| 16.721373
| 32.612641
| 20.413781
| 48.037109
| 45.827415
| 44.10109
| 50.414378
| 55.731779
| 44.022504
| 52.051713
| 90.035565
| 66.824829
| 53.90855
| -9.964435
| 853,939,100
| -0.050077
| 115
| 29.846509
| 48.394757
| 1.868945
| 52.132647
| 44.656866
| 2.524007
| 47.875271
| 52.923286
| 42.827257
| 52.051713
| 44.022504
| 48.037109
| 48.880034
| 48.422855
| 48.032349
| 49.27054
| 49.727719
| 50.15682
| 48.984555
| 48.037109
| 47.089662
| 45.740755
| 44.022504
| 52.051713
| 0
| 0.151666
| 8,082,200
| 0
|
AMAT
| 2020-05-11T00:00:00
| 51.442146
| 51.82313
| 50.832575
| 51.556444
| 8,211,500
| 48.320941
| 48.591439
| 48.193503
| 46.981408
| 51.038882
| 52.93651
| 51.224147
| 48.991661
| 48.883312
| 48.701142
| 48.17931
| 48.093622
| 48.789247
| 49.74719
| 50.253409
| 49.635776
| 48.741321
| 48.537376
| 48.492486
| 46.960921
| 48.38536
| 50.056937
| 51.889602
| 51.031633
| 50.201687
| 48.879935
| 47.992707
| 49.383681
| 45.765688
| 43.164758
| 48.861729
| 0.615441
| 0.267057
| 17.31131
| 33.084985
| 19.859255
| 48.037109
| 45.827415
| 44.129665
| 50.414378
| 61.07644
| 44.022504
| 52.051713
| 92.408132
| 80.703855
| 64.26035
| -7.591868
| 862,150,600
| -0.067882
| 116
| 29.855371
| 48.591439
| 1.974757
| 52.540952
| 44.641926
| 2.430122
| 48.214974
| 53.075218
| 43.354729
| 52.051713
| 44.022504
| 48.037109
| 50.778594
| 50.229346
| 49.207044
| 51.800896
| 52.350144
| 50.15682
| 48.984555
| 48.037109
| 47.089662
| 45.740755
| 44.022504
| 52.051713
| 0
| 0.179564
| 0
| 8,211,500
|
AMAT
| 2020-05-12T00:00:00
| 49.842026
| 51.994575
| 49.822976
| 51.813609
| 7,479,000
| 48.502862
| 48.584772
| 48.428951
| 46.832254
| 50.918552
| 52.857751
| 51.234387
| 49.161734
| 49.057623
| 48.876663
| 48.330466
| 48.228115
| 48.830533
| 49.749686
| 50.245263
| 49.637828
| 49.017882
| 48.65648
| 48.619296
| 47.073102
| 48.353864
| 49.99566
| 51.87585
| 51.788876
| 51.230815
| 50.008387
| 48.44755
| 49.626767
| 46.224177
| 43.372248
| 48.709193
| 0.660863
| 0.345818
| 17.383165
| 31.091012
| 21.464304
| 48.008539
| 47.284668
| 45.001161
| 50.414378
| 50.467335
| 44.022504
| 52.051713
| 72.479388
| 84.974362
| 48.063352
| -27.520612
| 854,671,600
| -0.137569
| 115
| 29.862839
| 48.584772
| 1.970058
| 52.524889
| 44.644656
| 2.306304
| 48.369931
| 52.98254
| 43.757322
| 52.051713
| 44.022504
| 48.037109
| 51.365951
| 50.908771
| 50.375395
| 51.899326
| 52.356506
| 50.15682
| 48.984555
| 48.037109
| 47.089662
| 45.740755
| 44.022504
| 52.051713
| 1
| 0.10252
| 0
| 7,479,000
|
AMAT
| 2020-05-13T00:00:00
| 49.041958
| 50.346821
| 48.003781
| 50.003937
| 8,696,600
| 48.231413
| 48.638111
| 48.578677
| 46.707482
| 50.8249
| 52.774884
| 51.240957
| 49.137779
| 49.054775
| 48.902093
| 48.395147
| 48.290718
| 48.838824
| 49.731062
| 50.221435
| 49.631899
| 49.1159
| 48.700021
| 48.66645
| 47.159757
| 48.30448
| 49.9201
| 51.854035
| 51.319248
| 51.222862
| 50.551978
| 48.819949
| 49.82719
| 46.670492
| 43.597217
| 48.561487
| 0.625096
| 0.401674
| 16.657531
| 29.056255
| 25.140899
| 48.008539
| 48.037109
| 45.001161
| 50.414378
| 51.273201
| 44.022504
| 52.051713
| 62.514921
| 75.800814
| 11.17488
| -37.485079
| 845,975,000
| -0.133589
| 114
| 29.871167
| 48.638111
| 1.967124
| 52.572359
| 44.703862
| 2.362771
| 48.433934
| 53.159476
| 43.708391
| 52.051713
| 44.022504
| 48.037109
| 50.553192
| 49.11181
| 48.381594
| 51.283408
| 52.724791
| 50.15682
| 48.984555
| 48.037109
| 47.089662
| 45.740755
| 44.022504
| 52.051713
| 1
| 0.036134
| 0
| 8,696,600
|
AMAT
| 2020-05-14T00:00:00
| 51.842175
| 52.051716
| 47.298959
| 48.337137
| 15,839,000
| 48.68383
| 48.742881
| 48.691829
| 46.591473
| 50.754153
| 52.717266
| 51.261245
| 49.678658
| 49.561575
| 49.354413
| 48.708513
| 48.563907
| 48.956603
| 49.786617
| 50.253529
| 49.653892
| 49.772402
| 49.00517
| 48.917489
| 47.361117
| 48.33125
| 49.90163
| 51.860017
| 51.084414
| 51.28382
| 51.119832
| 49.316196
| 50.054055
| 47.139066
| 43.87117
| 48.429609
| 0.813329
| 0.484005
| 16.556583
| 29.908745
| 21.996219
| 48.03711
| 48.03711
| 45.001161
| 50.414378
| 55.322516
| 44.022504
| 52.051716
| 97.390261
| 77.461523
| 48.999756
| -2.609739
| 861,814,000
| -0.078915
| 115
| 29.888531
| 48.742881
| 2.081742
| 52.906366
| 44.579397
| 2.570271
| 48.758528
| 53.899069
| 43.617987
| 52.051716
| 44.022504
| 48.03711
| 49.130853
| 47.914885
| 46.787813
| 50.257926
| 51.473894
| 50.156822
| 48.984557
| 48.03711
| 47.089663
| 45.740755
| 44.022504
| 52.051716
| 0
| 0.079194
| 15,839,000
| 0
|
AMAT
| 2020-05-15T00:00:00
| 49.5658
| 50.927812
| 48.737161
| 50.632549
| 20,755,900
| 49.174344
| 48.687639
| 48.785169
| 46.456414
| 50.657738
| 52.62606
| 51.276556
| 49.656086
| 49.562343
| 49.386934
| 48.786448
| 48.640976
| 48.980493
| 49.780806
| 50.239911
| 49.653015
| 49.93276
| 49.083543
| 48.984717
| 47.477758
| 48.299978
| 49.839225
| 51.843147
| 50.599787
| 50.893541
| 51.23786
| 49.691256
| 50.225988
| 47.571885
| 44.163888
| 48.303802
| 0.769945
| 0.541193
| 16.462845
| 27.489576
| 20.217055
| 49.137196
| 48.03711
| 45.358331
| 50.414378
| 51.873829
| 44.022504
| 52.051716
| 69.0391
| 76.314761
| 34.323118
| -30.9609
| 841,058,100
| -0.107357
| 114
| 29.908888
| 48.687639
| 2.042177
| 52.771993
| 44.603285
| 2.65123
| 48.835411
| 54.137871
| 43.532951
| 52.051716
| 44.022504
| 48.03711
| 50.397617
| 48.743517
| 45.64486
| 53.496274
| 55.150373
| 50.156822
| 48.984557
| 48.03711
| 47.089663
| 45.740755
| 44.022504
| 52.051716
| 1
| 0.015614
| 0
| 20,755,900
|
AMAT
| 2020-05-18T00:00:00
| 51.775497
| 52.05171
| 49.918208
| 50.984957
| 11,293,300
| 49.820109
| 48.865272
| 48.955849
| 46.391076
| 50.585342
| 52.563883
| 51.307154
| 50.079968
| 49.964735
| 49.754405
| 49.05818
| 48.882093
| 49.090101
| 49.833298
| 50.270318
| 49.674135
| 50.405697
| 49.377625
| 49.214742
| 47.686349
| 48.329392
| 49.822382
| 51.848111
| 50.850242
| 50.917936
| 51.444246
| 50.171315
| 50.406637
| 48.002931
| 44.493031
| 48.192671
| 0.903453
| 0.613645
| 16.751109
| 28.644861
| 18.899057
| 49.618189
| 48.03711
| 45.575014
| 50.414378
| 56.873701
| 44.022504
| 52.051716
| 96.55983
| 87.663064
| 84.100601
| -3.44017
| 852,351,400
| -0.027497
| 115
| 29.92119
| 48.865272
| 2.151218
| 53.167707
| 44.562836
| 2.702254
| 49.115419
| 54.519928
| 43.71091
| 52.051716
| 44.022504
| 48.03711
| 49.743591
| 48.55937
| 47.552939
| 50.750021
| 51.934242
| 50.156822
| 48.984557
| 48.03711
| 47.089663
| 45.740755
| 44.022504
| 52.051716
| 0
| 0.061175
| 11,293,300
| 0
|
AMAT
| 2020-05-19T00:00:00
| 52.832729
| 54.289986
| 51.461191
| 51.908846
| 10,535,600
| 50.450636
| 49.205298
| 49.070144
| 46.455843
| 50.555653
| 52.50829
| 51.347372
| 50.630521
| 50.486188
| 50.227994
| 49.401321
| 49.185988
| 49.23687
| 49.91223
| 50.321059
| 49.705563
| 50.953446
| 49.755478
| 49.512964
| 47.938963
| 48.388534
| 49.827706
| 51.863291
| 51.660604
| 51.459342
| 51.796426
| 50.80308
| 50.617709
| 48.443239
| 44.861768
| 48.099329
| 1.082095
| 0.707335
| 17.685201
| 32.379388
| 17.500894
| 50.794473
| 49.156245
| 45.10831
| 50.414378
| 52.185694
| 44.022504
| 54.289986
| 85.807071
| 83.802
| 120.866197
| -14.192929
| 862,887,000
| 0.012162
| 116
| 29.933209
| 49.205298
| 2.216317
| 53.637931
| 44.772665
| 2.616533
| 49.469449
| 54.702514
| 44.236383
| 54.289986
| 44.022504
| 49.156245
| 51.248472
| 50.445233
| 49.114969
| 52.578736
| 53.381975
| 51.86686
| 50.367808
| 49.156245
| 47.944682
| 46.219745
| 44.022504
| 54.289986
| 0
| 0.099824
| 10,535,600
| 0
|
AMAT
| 2020-05-20T00:00:00
| 54.391407
| 55.615404
| 53.855907
| 54.028032
| 9,824,100
| 51.079875
| 49.443245
| 49.326793
| 46.473682
| 50.524845
| 52.470088
| 51.405226
| 51.382698
| 51.196228
| 50.868519
| 49.854965
| 49.586405
| 49.439009
| 50.030103
| 50.40166
| 49.752189
| 51.66995
| 50.249393
| 49.922292
| 48.250162
| 48.489475
| 49.864995
| 51.89358
| 53.032759
| 52.662627
| 52.572728
| 51.601726
| 50.903517
| 48.914857
| 45.277297
| 48.0296
| 1.334064
| 0.832681
| 18.901565
| 33.487829
| 16.228988
| 51.457182
| 49.818954
| 44.582077
| 50.414378
| 66.267275
| 44.022504
| 55.615404
| 89.441842
| 90.602914
| 160.979095
| -10.558158
| 872,711,100
| -0.036594
| 117
| 29.945166
| 49.443245
| 2.501684
| 54.446612
| 44.439878
| 2.495542
| 49.938207
| 54.92929
| 44.947123
| 55.615404
| 44.022504
| 49.818954
| 52.861302
| 51.432618
| 50.032507
| 54.261413
| 55.690097
| 52.879479
| 51.186916
| 49.818954
| 48.450992
| 46.503385
| 44.022504
| 55.615404
| 0
| 0.13237
| 9,824,100
| 0
|
AMAT
| 2020-05-21T00:00:00
| 52.612782
| 54.429651
| 52.450217
| 54.353153
| 7,467,200
| 51.459817
| 49.649884
| 49.441434
| 46.52605
| 50.428673
| 52.415428
| 51.450089
| 51.628715
| 51.453783
| 51.136867
| 50.105676
| 49.819203
| 49.563471
| 50.098069
| 50.445445
| 49.780652
| 51.94866
| 50.551254
| 50.17506
| 48.490911
| 48.544421
| 49.867821
| 51.905596
| 53.833175
| 53.390097
| 53.14288
| 52.299
| 51.199438
| 49.379299
| 45.712406
| 47.974334
| 1.374388
| 0.941022
| 19.322193
| 31.721732
| 19.118305
| 51.457182
| 49.818954
| 44.582077
| 50.414378
| 69.058411
| 44.022504
| 55.615404
| 74.099472
| 83.116128
| 106.492522
| -25.900528
| 865,243,900
| -0.040081
| 116
| 29.953587
| 49.649884
| 2.587156
| 54.824196
| 44.475572
| 2.411743
| 50.192928
| 55.016414
| 45.369442
| 55.615404
| 44.022504
| 49.818954
| 54.620906
| 53.626408
| 52.861409
| 55.385905
| 56.380403
| 52.879479
| 51.186916
| 49.818954
| 48.450992
| 46.503385
| 44.022504
| 55.615404
| 1
| 0.059534
| 0
| 7,467,200
|
AMAT
| 2020-05-22T00:00:00
| 52.010349
| 52.756222
| 51.369665
| 52.612787
| 7,121,000
| 51.535687
| 49.786398
| 49.495022
| 46.706951
| 50.314467
| 52.357024
| 51.490292
| 51.705042
| 51.554977
| 51.271249
| 50.278828
| 49.987753
| 49.659427
| 50.148392
| 50.476433
| 49.802838
| 52.048757
| 50.77606
| 50.372669
| 48.705981
| 48.586044
| 49.859799
| 51.91117
| 53.725972
| 53.546219
| 53.354483
| 52.823679
| 51.479905
| 49.825295
| 46.15476
| 47.928857
| 1.342261
| 1.02127
| 19.200439
| 30.507999
| 21.368573
| 51.457182
| 49.818954
| 44.301104
| 50.414378
| 66.081763
| 46.222676
| 55.615404
| 61.618661
| 75.053325
| 67.583711
| -38.381339
| 858,122,900
| -0.076058
| 115
| 29.961397
| 49.786398
| 2.638146
| 55.06269
| 44.510106
| 2.414177
| 50.366016
| 55.194369
| 45.537663
| 55.615404
| 44.022504
| 49.818954
| 53.164217
| 51.898782
| 51.184783
| 53.878216
| 55.14365
| 52.879479
| 51.186916
| 49.818954
| 48.450992
| 46.503385
| 44.022504
| 55.615404
| 1
| -0.003038
| 0
| 7,121,000
|
AMAT
| 2020-05-26T00:00:00
| 52.727531
| 54.228841
| 52.555406
| 53.846344
| 7,757,600
| 51.664225
| 49.992583
| 49.675209
| 46.792092
| 50.217546
| 52.304746
| 51.528524
| 51.90954
| 51.768169
| 51.495292
| 50.501437
| 50.198505
| 49.779745
| 50.216264
| 50.521009
| 49.83194
| 52.265456
| 51.056168
| 50.621324
| 48.942082
| 48.649545
| 49.867136
| 51.923481
| 53.261039
| 53.368008
| 53.376492
| 53.201181
| 51.759024
| 50.261385
| 46.607787
| 47.894091
| 1.359005
| 1.088817
| 19.54517
| 32.726655
| 20.046918
| 51.457182
| 49.818954
| 45.022582
| 50.414378
| 65.259597
| 47.184661
| 55.615404
| 65.745931
| 67.154688
| 94.090286
| -34.254069
| 865,880,500
| -0.085622
| 116
| 29.970177
| 49.992583
| 2.701247
| 55.395078
| 44.590089
| 2.356977
| 50.590922
| 55.304876
| 45.876968
| 55.615404
| 44.022504
| 49.818954
| 52.045412
| 51.334602
| 50.658855
| 52.721159
| 53.431969
| 52.879479
| 51.186916
| 49.818954
| 48.450992
| 46.503385
| 44.022504
| 55.615404
| 0
| 0.043479
| 0
| 7,757,600
|
AMAT
| 2020-05-27T00:00:00
| 53.932419
| 53.970666
| 50.987172
| 53.157856
| 9,071,600
| 52.073265
| 50.288063
| 49.991218
| 47.09868
| 50.155426
| 52.253504
| 51.576123
| 52.314115
| 52.161669
| 51.870235
| 50.813345
| 50.485729
| 49.942595
| 50.314058
| 50.588562
| 49.872741
| 52.677855
| 51.431391
| 50.948801
| 49.222095
| 48.747305
| 49.899367
| 51.9474
| 53.175373
| 53.387675
| 53.598348
| 53.531254
| 52.066639
| 50.699208
| 47.081284
| 47.872997
| 1.452752
| 1.161604
| 19.139614
| 30.036119
| 22.720199
| 51.457182
| 49.818954
| 45.417852
| 50.414378
| 64.621047
| 47.298959
| 55.615404
| 79.763167
| 69.042587
| 79.313269
| -20.236833
| 874,952,100
| -0.008888
| 117
| 29.980978
| 50.288063
| 2.795995
| 55.880053
| 44.696074
| 2.412928
| 50.90916
| 55.735017
| 46.083303
| 55.615404
| 44.022504
| 49.818954
| 53.170593
| 52.112345
| 51.497158
| 53.785779
| 54.844028
| 52.879479
| 51.186916
| 49.818954
| 48.450992
| 46.503385
| 44.022504
| 55.615404
| 0
| 0.083032
| 9,071,600
| 0
|
AMAT
| 2020-05-28T00:00:00
| 52.278103
| 54.200164
| 51.972104
| 53.664664
| 7,234,100
| 52.396879
| 50.314146
| 50.097043
| 47.289699
| 50.05593
| 52.195118
| 51.618701
| 52.306913
| 52.182839
| 51.932984
| 50.946505
| 50.623604
| 50.034183
| 50.365743
| 50.622018
| 49.896675
| 52.715098
| 51.620918
| 51.124715
| 49.42521
| 48.803165
| 49.899854
| 51.954385
| 53.029009
| 53.136306
| 53.553721
| 53.704487
| 52.333439
| 51.103043
| 47.548656
| 47.857346
| 1.377678
| 1.204819
| 18.841436
| 28.812146
| 21.311136
| 52.176282
| 49.818954
| 45.872653
| 50.414378
| 58.293371
| 47.298959
| 55.615404
| 59.871061
| 68.460053
| 74.321101
| -40.128939
| 867,718,000
| -0.071764
| 116
| 29.988989
| 50.314146
| 2.812796
| 55.939739
| 44.688553
| 2.483633
| 51.039535
| 56.006802
| 46.072269
| 55.615404
| 44.022504
| 49.818954
| 52.963419
| 51.956172
| 49.979924
| 54.939666
| 55.946913
| 52.879479
| 51.186916
| 49.818954
| 48.450992
| 46.503385
| 44.022504
| 55.615404
| 1
| 0.016436
| 0
| 7,234,100
|
AMAT
| 2020-05-29T00:00:00
| 53.722034
| 53.913285
| 52.077286
| 52.593661
| 10,819,600
| 52.584865
| 50.634348
| 50.306724
| 47.617795
| 49.956318
| 52.163705
| 51.660963
| 52.589937
| 52.462692
| 52.208222
| 51.198825
| 50.861945
| 50.178805
| 50.454066
| 50.683404
| 49.934738
| 52.956036
| 51.945479
| 51.403561
| 49.677458
| 48.899642
| 49.93009
| 51.975314
| 53.22478
| 53.193941
| 53.557654
| 53.89918
| 52.602274
| 51.490336
| 48.019509
| 47.851866
| 1.418344
| 1.247524
| 18.564557
| 27.309155
| 20.199437
| 52.766806
| 49.818954
| 45.872653
| 50.414378
| 56.208792
| 47.298959
| 55.615404
| 77.233428
| 72.289219
| 77.413687
| -22.766572
| 878,537,600
| 0.043545
| 117
| 30.001737
| 50.634348
| 2.818276
| 56.270899
| 44.997796
| 2.43517
| 51.295011
| 56.165352
| 46.424671
| 55.615404
| 44.022504
| 49.818954
| 52.81679
| 51.433416
| 50.58873
| 53.661477
| 55.044851
| 52.879479
| 51.186916
| 49.818954
| 48.450992
| 46.503385
| 44.022504
| 55.615404
| 0
| 0.059414
| 10,819,600
| 0
|
AMAT
| 2020-06-01T00:00:00
| 53.253475
| 53.999351
| 52.775351
| 53.196103
| 5,374,800
| 52.953633
| 51.063988
| 50.465661
| 47.917281
| 49.838812
| 52.11118
| 51.707241
| 52.722645
| 52.606471
| 52.36903
| 51.385612
| 51.045909
| 50.29938
| 50.527735
| 50.734297
| 49.96776
| 53.077601
| 52.19492
| 51.630234
| 49.898465
| 48.986409
| 49.95167
| 51.99116
| 53.337304
| 53.282301
| 53.487379
| 54.060279
| 52.856241
| 51.848508
| 48.483092
| 47.853867
| 1.396663
| 1.277352
| 18.340937
| 26.577136
| 19.470238
| 53.301288
| 49.818954
| 45.872653
| 50.414378
| 54.489639
| 47.298959
| 55.615404
| 71.599298
| 69.567929
| 68.856789
| -28.400702
| 873,162,800
| 0.073874
| 116
| 30.007939
| 51.063988
| 2.496249
| 56.056487
| 46.07149
| 2.451845
| 51.481532
| 56.385221
| 46.577842
| 55.615404
| 44.022504
| 49.818954
| 53.237535
| 52.561785
| 51.401536
| 54.397784
| 55.073534
| 52.879479
| 51.186916
| 49.818954
| 48.450992
| 46.503385
| 44.022504
| 55.615404
| 1
| -0.004137
| 5,374,800
| 0
|
AMAT
| 2020-06-02T00:00:00
| 53.349102
| 53.760289
| 52.354603
| 53.549913
| 6,998,700
| 53.110993
| 51.465551
| 50.655472
| 48.260587
| 49.697261
| 52.059991
| 51.751877
| 52.847936
| 52.741495
| 52.519811
| 51.564111
| 51.223077
| 50.418977
| 50.601982
| 50.786075
| 50.001405
| 53.149505
| 52.41255
| 51.852037
| 50.111478
| 49.078785
| 49.976183
| 52.007497
| 53.422469
| 53.404309
| 53.501057
| 54.165678
| 53.104729
| 52.179332
| 48.933695
| 47.863199
| 1.371389
| 1.296159
| 17.900745
| 25.441245
| 19.917362
| 53.301288
| 49.818954
| 45.925037
| 50.414378
| 59.39337
| 47.298959
| 55.615404
| 72.74915
| 73.860625
| 52.621761
| -27.25085
| 880,161,500
| 0.051426
| 117
| 30.016044
| 51.465551
| 2.144423
| 55.754397
| 47.176705
| 2.397137
| 51.659396
| 56.453669
| 46.865122
| 55.615404
| 46.222676
| 50.91904
| 53.342726
| 52.6861
| 52.118725
| 53.910101
| 54.566726
| 53.39872
| 52.027382
| 50.91904
| 49.810698
| 48.23272
| 46.222676
| 55.615404
| 0
| 0.041547
| 0
| 6,998,700
|
AMAT
| 2020-06-03T00:00:00
| 55.280724
| 55.701472
| 53.941974
| 54.209723
| 8,026,700
| 53.355793
| 51.903214
| 50.945788
| 48.600998
| 49.588049
| 52.024415
| 51.808667
| 53.334494
| 53.203173
| 52.944567
| 51.901985
| 51.535204
| 50.609634
| 50.725106
| 50.875078
| 50.053936
| 53.544001
| 52.775899
| 52.207826
| 50.386777
| 49.225718
| 50.03996
| 52.04261
| 54.057682
| 53.893194
| 53.868502
| 54.367945
| 53.400379
| 52.522367
| 49.387422
| 47.886481
| 1.490048
| 1.334937
| 18.262989
| 29.523323
| 18.492948
| 53.344322
| 49.861988
| 46.148866
| 50.414378
| 65.754951
| 47.298959
| 55.701472
| 94.992593
| 79.780347
| 91.579125
| -5.007407
| 888,188,200
| 0.1055
| 118
| 30.026101
| 51.903214
| 1.969669
| 55.842552
| 47.963877
| 2.397803
| 52.004284
| 56.79989
| 47.208678
| 55.701472
| 47.184661
| 51.443066
| 53.154665
| 52.54904
| 51.748978
| 53.954727
| 54.560351
| 53.691504
| 52.44805
| 51.443066
| 50.438083
| 49.007259
| 47.184661
| 55.701472
| 0
| 0.0804
| 8,026,700
| 0
|
AMAT
| 2020-06-04T00:00:00
| 55.58672
| 56.609905
| 54.601781
| 54.659157
| 7,456,900
| 53.475324
| 52.277599
| 51.098999
| 48.852855
| 49.501711
| 51.996647
| 51.864774
| 53.784939
| 53.636545
| 53.351052
| 52.236961
| 51.846859
| 50.804814
| 50.853044
| 50.968378
| 50.108988
| 53.949624
| 53.126709
| 52.564821
| 50.660727
| 49.383578
| 50.110501
| 52.080202
| 54.920855
| 54.673998
| 54.45691
| 54.645864
| 53.734985
| 52.877876
| 49.842789
| 47.923075
| 1.590444
| 1.386038
| 18.920286
| 30.492768
| 17.352104
| 53.798538
| 50.316205
| 46.17744
| 50.414378
| 60.819157
| 48.737161
| 56.609905
| 87.003446
| 84.915063
| 92.333
| -12.996554
| 895,645,100
| 0.096763
| 119
| 30.03555
| 52.277599
| 1.919503
| 56.116605
| 48.438594
| 2.201758
| 52.345468
| 56.748984
| 47.941952
| 56.609905
| 47.298959
| 51.954432
| 54.974723
| 54.247975
| 53.215226
| 56.007472
| 56.73422
| 54.412522
| 53.053124
| 51.954432
| 50.855741
| 49.291502
| 47.298959
| 56.609905
| 0
| 0.113217
| 7,456,900
| 0
|
AMAT
| 2020-06-05T00:00:00
| 57.556587
| 58.436338
| 57.011526
| 57.097588
| 8,349,700
| 53.969704
| 52.714761
| 51.508542
| 49.15192
| 49.413065
| 51.985349
| 51.932472
| 54.539269
| 54.34928
| 53.998057
| 52.720563
| 52.286069
| 51.069589
| 51.029453
| 51.098838
| 50.183094
| 54.691672
| 53.62947
| 53.061558
| 51.00205
| 49.595548
| 50.220599
| 52.136837
| 56.303694
| 55.874049
| 55.416361
| 55.094128
| 54.155188
| 53.273482
| 50.319062
| 47.979595
| 1.808118
| 1.470454
| 20.111598
| 33.387635
| 15.857155
| 54.711755
| 51.229421
| 47.406112
| 49.708666
| 73.504178
| 49.918208
| 58.436338
| 89.672024
| 90.556021
| 125.321787
| -10.327976
| 903,994,800
| 0.093769
| 120
| 30.046937
| 52.714761
| 2.07808
| 56.87092
| 48.558601
| 2.183515
| 52.841765
| 57.208796
| 48.474735
| 58.436338
| 47.298959
| 52.867649
| 55.599469
| 54.589032
| 53.591345
| 56.597156
| 57.607592
| 55.807916
| 54.181859
| 52.867649
| 51.553438
| 49.682358
| 47.298959
| 58.436338
| 0
| 0.140709
| 8,349,700
| 0
|
AMAT
| 2020-06-08T00:00:00
| 57.279278
| 57.824339
| 56.504715
| 57.307964
| 5,528,700
| 54.496597
| 53.016142
| 52.013287
| 49.360289
| 49.333548
| 51.966151
| 51.997318
| 55.08727
| 54.882007
| 54.50286
| 53.134992
| 52.670162
| 51.313106
| 51.193922
| 51.221223
| 50.253703
| 55.293413
| 54.064186
| 53.505461
| 51.32077
| 49.802554
| 50.325429
| 52.190039
| 57.46015
| 56.97692
| 56.407832
| 55.630091
| 54.630321
| 53.694894
| 50.807273
| 48.052509
| 1.935933
| 1.56355
| 20.903786
| 32.012207
| 16.786059
| 54.711755
| 51.229421
| 47.406112
| 49.708666
| 68.265245
| 50.987172
| 58.436338
| 84.467257
| 87.047576
| 102.122431
| -15.532743
| 898,466,100
| 0.060601
| 119
| 30.054396
| 53.016142
| 2.281821
| 57.579783
| 48.452501
| 2.100209
| 53.264386
| 57.464804
| 49.063967
| 58.436338
| 47.298959
| 52.867649
| 57.66815
| 56.899963
| 56.243339
| 58.324775
| 59.092962
| 55.807916
| 54.181859
| 52.867649
| 51.553438
| 49.682358
| 47.298959
| 58.436338
| 1
| 0.063512
| 0
| 5,528,700
|
AMAT
| 2020-06-09T00:00:00
| 57.174091
| 57.623526
| 56.351717
| 56.43778
| 6,184,300
| 54.941253
| 53.302739
| 52.487537
| 49.645609
| 49.279678
| 51.949889
| 52.060691
| 55.504635
| 55.298749
| 54.913819
| 53.502183
| 53.016618
| 51.542949
| 51.351295
| 51.339101
| 50.322562
| 55.78023
| 54.460181
| 53.902446
| 51.627194
| 50.008884
| 50.428556
| 52.24155
| 58.0872
| 57.737803
| 57.225084
| 56.199956
| 55.124986
| 54.13274
| 51.301544
| 48.13973
| 2.00562
| 1.651964
| 21.541637
| 30.699581
| 16.59104
| 55.204221
| 51.229421
| 46.967981
| 49.708666
| 65.379391
| 50.987172
| 58.436338
| 83.0552
| 85.731494
| 89.855957
| -16.9448
| 892,281,800
| 0.060829
| 118
| 30.062702
| 53.302739
| 2.428945
| 58.16063
| 48.444849
| 1.988996
| 53.636739
| 57.61473
| 49.658747
| 58.436338
| 47.298959
| 52.867649
| 57.202777
| 56.581216
| 55.883154
| 57.900839
| 58.522401
| 55.807916
| 54.181859
| 52.867649
| 51.553438
| 49.682358
| 47.298959
| 58.436338
| 1
| -0.00281
| 6,184,300
| 0
|
AMAT
| 2020-06-10T00:00:00
| 57.241028
| 57.919963
| 56.858527
| 57.566152
| 5,319,800
| 55.272114
| 53.672689
| 52.91608
| 49.889406
| 49.267212
| 51.922144
| 52.133435
| 55.851913
| 55.651891
| 55.271851
| 53.842078
| 53.341573
| 51.766403
| 51.506288
| 51.455971
| 50.391403
| 56.19837
| 54.835256
| 54.268099
| 51.925053
| 50.218393
| 50.533331
| 52.293095
| 58.181054
| 58.043706
| 57.790127
| 56.747137
| 55.619154
| 54.57835
| 51.797644
| 48.240176
| 2.042702
| 1.730112
| 22.240684
| 30.601068
| 16.001331
| 55.256812
| 52.329507
| 46.932262
| 49.522938
| 61.287881
| 50.987172
| 58.436338
| 83.953777
| 83.825412
| 85.834991
| -16.046223
| 897,601,600
| 0.09419
| 119
| 30.069861
| 53.672689
| 2.437557
| 58.547804
| 48.797575
| 1.86605
| 53.980004
| 57.712105
| 50.247904
| 58.436338
| 47.298959
| 52.867649
| 57.049778
| 56.47603
| 55.77797
| 57.747839
| 58.321586
| 55.807916
| 54.181859
| 52.867649
| 51.553438
| 49.682358
| 47.298959
| 58.436338
| 0
| 0.040499
| 0
| 5,319,800
|
AMAT
| 2020-06-11T00:00:00
| 52.985725
| 56.026596
| 52.928349
| 55.711032
| 9,386,800
| 55.342876
| 53.869878
| 53.111548
| 50.07629
| 49.226201
| 51.855263
| 52.182585
| 55.278676
| 55.167134
| 54.920139
| 53.764227
| 53.3142
| 51.814219
| 51.54522
| 51.486263
| 50.417217
| 55.782663
| 54.769831
| 54.273456
| 52.046477
| 50.316249
| 50.554392
| 52.301576
| 56.674539
| 57.003183
| 57.328729
| 56.908122
| 55.969604
| 54.950632
| 52.247306
| 48.336182
| 1.709022
| 1.725894
| 20.702195
| 26.482374
| 26.113239
| 55.39547
| 52.8105
| 46.932262
| 48.941941
| 51.234983
| 50.987172
| 58.436338
| 26.829229
| 64.612736
| 3.470772
| -73.170771
| 888,214,800
| 0.049197
| 118
| 30.080506
| 53.869878
| 2.190201
| 58.250279
| 49.489476
| 2.032711
| 53.885311
| 57.950732
| 49.81989
| 58.436338
| 47.298959
| 52.867649
| 57.339839
| 56.759715
| 56.278403
| 57.821152
| 58.401276
| 55.807916
| 54.181859
| 52.867649
| 51.553438
| 49.682358
| 47.298959
| 58.436338
| 1
| -0.022674
| 0
| 9,386,800
|
AMAT
| 2020-06-12T00:00:00
| 54.075848
| 55.471969
| 52.564977
| 54.993845
| 8,534,200
| 55.378258
| 53.981561
| 53.322047
| 50.33298
| 49.18766
| 51.79596
| 52.237658
| 55.03811
| 54.968718
| 54.790248
| 53.792557
| 53.372788
| 51.902911
| 51.611816
| 51.537542
| 50.453621
| 55.552295
| 54.789447
| 54.347633
| 52.203323
| 50.443871
| 50.598364
| 52.320414
| 54.974969
| 55.58585
| 56.445839
| 56.83575
| 56.21408
| 55.271236
| 52.66259
| 48.432097
| 1.515077
| 1.68373
| 19.336566
| 24.125281
| 24.901571
| 55.39547
| 52.867649
| 46.932262
| 47.108464
| 56.625774
| 50.987172
| 58.436338
| 41.46338
| 50.748796
| 0.625537
| -58.53662
| 896,749,000
| -0.030242
| 119
| 30.090636
| 53.981561
| 2.137682
| 58.256925
| 49.706198
| 2.141313
| 53.903457
| 58.186084
| 49.620831
| 58.436338
| 48.737161
| 53.586749
| 53.980223
| 51.933851
| 50.881977
| 55.032098
| 57.07847
| 56.147332
| 54.731252
| 53.586749
| 52.442246
| 50.812784
| 48.737161
| 58.436338
| 0
| 0.023427
| 0
| 8,534,200
|
AMAT
| 2020-06-15T00:00:00
| 54.553967
| 54.726092
| 52.134659
| 52.517157
| 7,221,000
| 55.508307
| 54.23097
| 53.45414
| 50.600375
| 49.19118
| 51.734887
| 52.293277
| 54.941281
| 54.893309
| 54.753897
| 53.861776
| 53.463648
| 52.006874
| 51.689241
| 51.597273
| 50.494421
| 55.402423
| 54.843962
| 54.442396
| 52.368852
| 50.58509
| 50.652978
| 52.343462
| 53.803316
| 54.438361
| 55.54355
| 56.644389
| 56.376588
| 55.546528
| 53.048438
| 48.529331
| 1.384
| 1.623784
| 18.26621
| 22.226111
| 24.248487
| 55.285499
| 52.867649
| 46.932262
| 47.108464
| 55.95016
| 50.987172
| 58.436338
| 47.881802
| 38.724804
| -9.76818
| -52.118198
| 903,970,000
| 0.038132
| 120
| 30.099372
| 54.23097
| 1.869542
| 57.970055
| 50.491885
| 2.167952
| 53.965411
| 58.301314
| 49.629507
| 58.436338
| 49.918208
| 54.177273
| 54.037598
| 52.603227
| 51.130606
| 55.510219
| 56.94459
| 56.426059
| 55.182412
| 54.177273
| 53.172133
| 51.741088
| 49.918208
| 58.436338
| 0
| 0.062725
| 7,221,000
| 0
|
AMAT
| 2020-06-16T00:00:00
| 55.978779
| 57.499214
| 55.36678
| 56.380401
| 9,718,000
| 55.771275
| 54.441134
| 53.635605
| 50.914554
| 49.199474
| 51.688063
| 52.349349
| 55.148781
| 55.090667
| 54.942341
| 54.05423
| 53.65712
| 52.162635
| 51.802123
| 51.684036
| 50.548991
| 55.487964
| 55.01042
| 54.636599
| 52.57977
| 50.763711
| 50.737016
| 52.380134
| 53.908431
| 54.211942
| 55.113276
| 56.482566
| 56.51036
| 55.805107
| 53.418622
| 48.633117
| 1.379193
| 1.574866
| 17.868012
| 28.547562
| 22.11744
| 55.285499
| 52.867649
| 46.932262
| 46.679868
| 56.572452
| 51.972104
| 58.436338
| 61.982212
| 50.442465
| 43.786537
| -38.017788
| 913,688,000
| -0.040694
| 121
| 30.111803
| 54.441134
| 1.814426
| 58.069986
| 50.812282
| 2.16522
| 54.15716
| 58.487599
| 49.82672
| 58.436338
| 50.987172
| 54.711755
| 53.804906
| 52.88372
| 51.213474
| 55.475152
| 56.396338
| 56.678334
| 55.590756
| 54.711755
| 53.832753
| 52.581293
| 50.987172
| 58.436338
| 0
| 0.096012
| 0
| 9,718,000
|
AMAT
| 2020-06-17T00:00:00
| 57.374908
| 57.786096
| 55.978787
| 56.160472
| 8,338,100
| 55.980693
| 54.668243
| 53.936921
| 51.182936
| 49.200476
| 51.673144
| 52.409043
| 55.594006
| 55.505983
| 55.316582
| 54.35611
| 53.943103
| 52.367038
| 51.948775
| 51.796726
| 50.616911
| 55.779534
| 55.289827
| 54.924238
| 52.833117
| 50.978854
| 50.849627
| 52.430139
| 55.192567
| 54.903909
| 55.256426
| 56.475355
| 56.668459
| 56.070685
| 53.784535
| 48.748432
| 1.471082
| 1.554109
| 17.609704
| 27.851883
| 20.903428
| 55.285499
| 52.867649
| 46.932262
| 46.679868
| 66.645869
| 52.077286
| 58.436338
| 83.308373
| 64.390796
| 58.580268
| -16.691627
| 922,026,100
| -0.01004
| 122
| 30.123034
| 54.668243
| 1.88539
| 58.439023
| 50.897463
| 2.135167
| 54.463612
| 58.733945
| 50.193279
| 58.436338
| 50.987172
| 54.711755
| 56.281591
| 55.063968
| 54.149158
| 57.196402
| 58.414024
| 56.678334
| 55.590756
| 54.711755
| 53.832753
| 52.581293
| 50.987172
| 58.436338
| 0
| 0.123992
| 8,338,100
| 0
|
AMAT
| 2020-06-18T00:00:00
| 57.738281
| 58.063406
| 56.963719
| 56.963719
| 5,674,000
| 56.195849
| 54.835587
| 54.284774
| 51.431725
| 49.233246
| 51.689869
| 52.472493
| 56.022861
| 55.911856
| 55.689151
| 54.66358
| 54.23504
| 52.577675
| 52.101131
| 51.914381
| 50.68777
| 56.099095
| 55.582212
| 55.21665
| 53.090189
| 51.203533
| 50.969728
| 52.483166
| 56.769494
| 56.168419
| 55.804016
| 56.632638
| 56.861167
| 56.349578
| 54.147855
| 48.875143
| 1.555297
| 1.554347
| 17.481705
| 27.76041
| 20.177691
| 55.099033
| 52.867649
| 47.646604
| 46.679868
| 64.11293
| 52.134659
| 58.436338
| 88.922691
| 78.071092
| 71.477424
| -11.077309
| 927,700,100
| 0.030344
| 123
| 30.130773
| 54.835587
| 2.004306
| 58.844199
| 50.826974
| 2.082573
| 54.775485
| 58.940631
| 50.61034
| 58.436338
| 50.987172
| 54.711755
| 57.046597
| 56.307098
| 55.239288
| 58.114407
| 58.853906
| 56.678334
| 55.590756
| 54.711755
| 53.832753
| 52.581293
| 50.987172
| 58.436338
| 0
| 0.147295
| 5,674,000
| 0
|
AMAT
| 2020-06-19T00:00:00
| 58.28334
| 59.602964
| 57.766965
| 58.713653
| 10,092,800
| 56.268525
| 55.119114
| 54.54242
| 51.617124
| 49.241789
| 51.70122
| 52.52968
| 56.474957
| 56.343035
| 56.088257
| 54.992649
| 54.546448
| 52.801426
| 52.263821
| 52.040499
| 50.763348
| 56.478639
| 55.910569
| 55.524232
| 53.35888
| 51.441693
| 51.100292
| 52.540986
| 58.123295
| 57.480605
| 56.616175
| 56.904874
| 57.098872
| 56.649389
| 54.512421
| 49.013997
| 1.647033
| 1.572884
| 17.954791
| 31.02776
| 18.974713
| 55.868812
| 53.450962
| 48.022824
| 46.679868
| 67.580227
| 52.134659
| 59.602964
| 82.330344
| 84.853803
| 89.453244
| -17.669656
| 937,792,900
| 0.041662
| 124
| 30.144801
| 55.119114
| 2.073213
| 59.26554
| 50.972689
| 2.128336
| 55.109567
| 59.366239
| 50.852895
| 59.602964
| 50.987172
| 55.295068
| 57.588469
| 57.113531
| 56.488781
| 58.213219
| 58.688156
| 57.569637
| 56.311731
| 55.295068
| 54.278404
| 52.830951
| 50.987172
| 59.602964
| 0
| 0.166483
| 0
| 10,092,800
|
AMAT
| 2020-06-22T00:00:00
| 58.58934
| 58.704089
| 56.973282
| 57.872154
| 5,379,900
| 56.399531
| 55.448064
| 54.903362
| 51.844266
| 49.272064
| 51.719144
| 52.584423
| 56.897834
| 56.751454
| 56.473039
| 55.319621
| 54.85744
| 53.028403
| 52.430282
| 52.170179
| 50.841219
| 56.900605
| 56.241067
| 55.835534
| 53.6323
| 51.687681
| 51.236691
| 52.601281
| 58.969964
| 58.51572
| 57.566254
| 57.24834
| 57.385357
| 56.971152
| 54.881904
| 49.164541
| 1.724547
| 1.603217
| 17.934704
| 29.282643
| 20.486633
| 55.868812
| 54.170062
| 48.03711
| 46.679868
| 68.050075
| 52.134659
| 59.602964
| 86.427656
| 85.893563
| 69.028541
| -13.572344
| 943,172,800
| 0.076288
| 125
| 30.152353
| 55.448064
| 2.075926
| 59.599916
| 51.296212
| 2.151559
| 55.440974
| 59.744092
| 51.137856
| 59.602964
| 50.987172
| 55.295068
| 58.55109
| 57.499216
| 56.715091
| 59.335215
| 60.387089
| 57.569637
| 56.311731
| 55.295068
| 54.278404
| 52.830951
| 50.987172
| 59.602964
| 0
| 0.182056
| 5,379,900
| 0
|
AMAT
| 2020-06-23T00:00:00
| 58.178143
| 59.268265
| 57.795642
| 59.220453
| 7,264,900
| 56.499936
| 55.720595
| 55.159468
| 52.057659
| 49.313873
| 51.728873
| 52.638293
| 57.153896
| 57.010852
| 56.735363
| 55.579487
| 55.112878
| 53.230354
| 52.581541
| 52.289148
| 50.914223
| 57.223989
| 56.501074
| 56.08744
| 53.880687
| 51.922052
| 51.364592
| 52.65694
| 59.201054
| 59.005848
| 58.327289
| 57.574084
| 57.680757
| 57.305266
| 55.250967
| 49.323417
| 1.732823
| 1.629138
| 18.140429
| 29.725114
| 19.482598
| 55.868812
| 54.760586
| 48.587153
| 46.332216
| 61.147854
| 52.134659
| 59.602964
| 80.921752
| 83.226584
| 71.142814
| -19.078248
| 935,907,900
| 0.09411
| 124
| 30.162399
| 55.720595
| 2.057675
| 59.835944
| 51.605245
| 2.08872
| 55.701657
| 59.879096
| 51.524217
| 59.602964
| 50.987172
| 55.295068
| 58.088904
| 57.473718
| 56.358096
| 59.204526
| 59.819711
| 57.569637
| 56.311731
| 55.295068
| 54.278404
| 52.830951
| 50.987172
| 59.602964
| 1
| 0.09446
| 0
| 7,264,900
|
AMAT
| 2020-06-24T00:00:00
| 57.34621
| 58.225957
| 56.562087
| 57.69046
| 7,937,300
| 56.510454
| 55.891284
| 55.340007
| 52.205076
| 49.417231
| 51.751741
| 52.685353
| 57.192359
| 57.071826
| 56.829339
| 55.740098
| 55.284673
| 53.39176
| 52.706927
| 52.389288
| 50.978223
| 57.377857
| 56.655895
| 56.255651
| 54.088082
| 52.133429
| 51.475826
| 52.703785
| 58.776865
| 58.852362
| 58.650324
| 57.806768
| 57.944049
| 57.62383
| 55.610296
| 49.486329
| 1.653194
| 1.633949
| 17.620044
| 28.052258
| 22.55845
| 55.868812
| 55.295068
| 48.827649
| 46.232208
| 56.506345
| 52.134659
| 59.602964
| 69.782249
| 79.043885
| 39.629118
| -30.217751
| 927,970,600
| 0.033195
| 123
| 30.17304
| 55.891284
| 2.043073
| 59.977431
| 51.805138
| 2.06413
| 55.858281
| 59.986541
| 51.73002
| 59.602964
| 51.972104
| 55.787534
| 58.414016
| 57.559768
| 56.941393
| 59.032391
| 59.88664
| 57.802081
| 56.687976
| 55.787534
| 54.887092
| 53.605108
| 51.972104
| 59.602964
| 1
| 0.019094
| 0
| 7,937,300
|
AMAT
| 2020-06-25T00:00:00
| 57.355785
| 57.441848
| 56.045726
| 56.99241
| 6,298,900
| 56.94746
| 56.145168
| 55.458582
| 52.392687
| 49.468649
| 51.758279
| 52.734685
| 57.225044
| 57.123455
| 56.910331
| 55.886979
| 55.443989
| 53.547212
| 52.829266
| 52.487635
| 51.041681
| 57.531554
| 56.795371
| 56.410711
| 54.29007
| 52.342338
| 51.586797
| 52.750257
| 58.107315
| 58.359015
| 58.610094
| 57.969689
| 58.166256
| 57.917549
| 55.96138
| 49.65257
| 1.572731
| 1.621706
| 16.853107
| 26.694729
| 23.256612
| 55.868812
| 55.295068
| 49.975359
| 45.2988
| 49.131559
| 52.134659
| 59.602964
| 69.910456
| 73.538152
| 23.547594
| -30.089544
| 934,269,500
| 0.105243
| 124
| 30.181481
| 56.145168
| 1.879381
| 59.90393
| 52.386407
| 1.960309
| 56.0009
| 59.921519
| 52.080282
| 59.602964
| 52.077286
| 55.840125
| 57.378085
| 56.530213
| 55.714215
| 58.194083
| 59.041955
| 57.826904
| 56.728155
| 55.840125
| 54.952095
| 53.687781
| 52.077286
| 59.602964
| 0
| 0.05456
| 6,298,900
| 0
|
AMAT
| 2020-06-26T00:00:00
| 55.825783
| 57.508778
| 55.471968
| 56.963717
| 12,786,500
| 57.122454
| 56.250356
| 55.587102
| 52.514268
| 49.5464
| 51.71828
| 52.769886
| 56.945192
| 56.887515
| 56.743477
| 55.881416
| 55.473358
| 53.636568
| 52.908121
| 52.553737
| 51.089284
| 57.327613
| 56.764954
| 56.438957
| 54.424701
| 52.509631
| 51.667342
| 52.781014
| 57.06182
| 57.450388
| 58.084424
| 57.964277
| 58.303288
| 58.151512
| 56.283961
| 49.816008
| 1.369716
| 1.571308
| 15.827067
| 24.808504
| 23.603747
| 57.484872
| 55.295068
| 50.638068
| 45.256692
| 44.328376
| 52.134659
| 59.602964
| 49.423844
| 63.03885
| 0.945997
| -50.576156
| 921,483,000
| -0.007462
| 123
| 30.197638
| 56.250356
| 1.793534
| 59.837423
| 52.663288
| 2.011537
| 55.984222
| 60.007296
| 51.961149
| 59.602964
| 52.134659
| 55.868812
| 56.947786
| 56.453725
| 55.551664
| 57.849847
| 58.343908
| 57.840444
| 56.750072
| 55.868812
| 54.987552
| 53.732877
| 52.134659
| 59.602964
| 1
| -0.015389
| 0
| 12,786,500
|
AMAT
| 2020-06-29T00:00:00
| 56.476032
| 56.485593
| 55.04166
| 55.883156
| 5,035,900
| 57.31466
| 56.411484
| 55.765729
| 52.630376
| 49.726544
| 51.677282
| 52.809805
| 56.85136
| 56.8127
| 56.702332
| 55.935472
| 55.550487
| 53.747919
| 53.002014
| 52.631406
| 51.142884
| 57.210081
| 56.786447
| 56.507336
| 54.580065
| 52.69199
| 51.761555
| 52.817891
| 56.312195
| 56.677084
| 57.476084
| 57.899484
| 58.384317
| 58.337954
| 56.584568
| 49.97972
| 1.246921
| 1.50643
| 14.75409
| 23.538713
| 23.920952
| 57.322312
| 55.295068
| 50.638068
| 45.256692
| 47.387271
| 52.134659
| 59.602964
| 58.130632
| 59.154978
| -11.068008
| -41.869368
| 926,518,900
| 0.033073
| 124
| 30.204156
| 56.411484
| 1.649065
| 59.709614
| 53.113353
| 2.023831
| 56.031061
| 60.078724
| 51.983399
| 59.602964
| 52.134659
| 55.868812
| 56.268843
| 55.028908
| 54.232033
| 57.065718
| 58.305653
| 57.840444
| 56.750072
| 55.868812
| 54.987552
| 53.732877
| 52.134659
| 59.602964
| 0
| 0.024882
| 5,035,900
| 0
|
AMAT
| 2020-06-30T00:00:00
| 57.805222
| 58.273781
| 56.485598
| 56.533409
| 6,067,600
| 57.497305
| 56.63429
| 55.968837
| 52.822023
| 49.851007
| 51.655369
| 52.855896
| 57.042132
| 56.993158
| 56.872007
| 56.105449
| 55.723928
| 53.907029
| 53.128414
| 52.733858
| 51.209176
| 57.299274
| 56.919184
| 56.66422
| 54.783
| 52.904587
| 51.8829
| 52.867597
| 56.350837
| 56.507397
| 57.154718
| 57.883659
| 58.454072
| 58.503927
| 56.876654
| 50.149262
| 1.242536
| 1.453651
| 14.54812
| 28.41492
| 22.384743
| 57.322312
| 55.295068
| 50.638068
| 45.256692
| 51.929387
| 52.134659
| 59.602964
| 75.92837
| 61.160949
| 28.625025
| -24.07163
| 932,586,500
| 0.033169
| 125
| 30.212404
| 56.63429
| 1.508579
| 59.651447
| 53.617133
| 2.076425
| 56.200029
| 60.352879
| 52.047179
| 59.602964
| 52.134659
| 55.868812
| 56.001095
| 55.516597
| 54.557162
| 56.96053
| 57.445029
| 57.840444
| 56.750072
| 55.868812
| 54.987552
| 53.732877
| 52.134659
| 59.602964
| 0
| 0.059188
| 6,067,600
| 0
|
AMAT
| 2020-07-01T00:00:00
| 57.068905
| 58.120777
| 56.935031
| 57.786091
| 5,305,200
| 57.466704
| 56.723699
| 56.094296
| 53.042757
| 50.097219
| 51.640143
| 52.90034
| 57.047487
| 57.00693
| 56.902299
| 56.193036
| 55.827388
| 54.031024
| 53.232111
| 52.8197
| 51.267481
| 57.221384
| 56.960576
| 56.748841
| 54.949544
| 53.094532
| 51.990099
| 52.909517
| 56.672314
| 56.633526
| 56.964289
| 57.839845
| 58.493935
| 58.637309
| 57.150528
| 50.321567
| 1.166203
| 1.396162
| 14.356862
| 27.175287
| 21.408183
| 57.322312
| 55.295068
| 50.638068
| 45.256692
| 68.389259
| 52.134659
| 59.602964
| 66.069149
| 66.709384
| 21.693922
| -33.930851
| 927,281,300
| -0.022314
| 124
| 30.219418
| 56.723699
| 1.47679
| 59.677278
| 53.770119
| 1.853073
| 56.282779
| 59.988925
| 52.576633
| 59.602964
| 52.134659
| 55.868812
| 57.521533
| 56.769286
| 55.73335
| 58.557469
| 59.309717
| 57.840444
| 56.750072
| 55.868812
| 54.987552
| 53.732877
| 52.134659
| 59.602964
| 1
| -0.011775
| 0
| 5,305,200
|
AMAT
| 2020-07-02T00:00:00
| 58.33115
| 58.952713
| 57.700026
| 57.853026
| 5,596,100
| 57.525991
| 56.86092
| 56.336418
| 53.216731
| 50.305272
| 51.626052
| 52.949771
| 57.304219
| 57.247698
| 57.122122
| 56.38741
| 56.019985
| 54.199657
| 53.366296
| 52.928838
| 51.337767
| 57.378556
| 57.113666
| 56.920907
| 55.156932
| 53.311214
| 52.122594
| 52.963555
| 57.410536
| 57.150198
| 57.097344
| 57.857323
| 58.549793
| 58.766486
| 57.4195
| 50.500441
| 1.1938
| 1.355689
| 14.579233
| 28.355158
| 19.921245
| 57.154962
| 55.787534
| 50.638068
| 45.256692
| 68.871859
| 52.134659
| 59.602964
| 82.97051
| 74.989343
| 50.588044
| -17.02949
| 932,877,400
| -0.021333
| 125
| 30.227161
| 56.86092
| 1.492998
| 59.846916
| 53.874924
| 1.779988
| 56.477862
| 60.037839
| 52.917886
| 59.602964
| 52.134659
| 55.868812
| 57.374904
| 56.629031
| 56.189158
| 57.814777
| 58.56065
| 57.840444
| 56.750072
| 55.868812
| 54.987552
| 53.732877
| 52.134659
| 59.602964
| 0
| 0.02761
| 5,596,100
| 0
|
AMAT
| 2020-07-06T00:00:00
| 60.683525
| 60.922587
| 59.564716
| 59.66034
| 7,776,900
| 57.76601
| 57.017267
| 56.614878
| 53.460801
| 50.616823
| 51.620958
| 53.006752
| 57.980081
| 57.872393
| 57.670031
| 56.777966
| 56.378719
| 54.453926
| 53.558855
| 53.082396
| 51.430759
| 57.952653
| 57.477724
| 57.2553
| 55.449748
| 53.584326
| 52.30195
| 53.040508
| 58.783742
| 58.346299
| 57.841495
| 58.098806
| 58.685689
| 58.935451
| 57.708148
| 50.693976
| 1.389471
| 1.362446
| 15.607651
| 32.801647
| 18.062655
| 57.982123
| 56.499937
| 50.997618
| 45.256692
| 73.309042
| 55.04166
| 60.922587
| 95.934959
| 81.658206
| 121.247032
| -4.065041
| 940,654,300
| 0.026709
| 126
| 30.238814
| 57.017267
| 1.716657
| 60.45058
| 53.583954
| 1.779989
| 56.878401
| 60.438379
| 53.318424
| 60.922587
| 52.134659
| 56.528623
| 58.327963
| 57.703213
| 57.075276
| 58.9559
| 59.58065
| 58.848636
| 57.565599
| 56.528623
| 55.491648
| 54.015276
| 52.134659
| 60.922587
| 0
| 0.061146
| 7,776,900
| 0
|
AMAT
| 2020-07-07T00:00:00
| 59.45953
| 61.037341
| 59.316091
| 60.607029
| 5,078,200
| 57.853028
| 57.12628
| 56.86312
| 53.66439
| 50.899227
| 51.594889
| 53.059554
| 58.27597
| 58.160964
| 57.945338
| 57.021744
| 56.615704
| 54.650224
| 53.714136
| 53.208676
| 51.510647
| 58.260565
| 57.71032
| 57.474119
| 55.684992
| 53.817029
| 52.457169
| 53.104715
| 59.829382
| 59.391305
| 58.670342
| 58.388006
| 58.849412
| 59.117372
| 57.999934
| 50.895571
| 1.429299
| 1.375817
| 16.391264
| 30.749568
| 17.836299
| 58.0395
| 56.586
| 51.29288
| 45.256692
| 63.441643
| 55.04166
| 61.037341
| 73.684203
| 84.196557
| 104.236852
| -26.315797
| 935,576,100
| -0.009025
| 125
| 30.246113
| 57.12628
| 1.80131
| 60.728899
| 53.52366
| 1.69256
| 57.124223
| 60.509344
| 53.739103
| 61.037341
| 52.134659
| 56.586
| 60.390276
| 59.857965
| 59.032405
| 61.215836
| 61.748147
| 58.936308
| 57.636517
| 56.586
| 55.535484
| 54.039833
| 52.134659
| 61.037341
| 1
| -0.010486
| 0
| 5,078,200
|
AMAT
| 2020-07-08T00:00:00
| 60.023712
| 60.415774
| 59.306526
| 60.148025
| 4,045,700
| 58.037585
| 57.268761
| 57.130105
| 53.892788
| 51.217093
| 51.555472
| 53.118583
| 58.625519
| 58.499645
| 58.265088
| 57.29465
| 56.877859
| 54.860949
| 53.880177
| 53.343627
| 51.595355
| 58.655235
| 57.986266
| 57.717241
| 55.934377
| 54.057147
| 52.624076
| 53.17401
| 60.5352
| 60.153135
| 59.483153
| 58.735122
| 59.046211
| 59.317547
| 58.299606
| 51.106571
| 1.489222
| 1.398498
| 17.111944
| 29.470044
| 17.129993
| 58.0395
| 56.586
| 51.560121
| 45.256692
| 60.931293
| 55.04166
| 61.037341
| 83.094013
| 84.237725
| 101.339301
| -16.905987
| 939,621,800
| -0.013553
| 126
| 30.252037
| 57.268761
| 1.914439
| 61.097638
| 53.439883
| 1.642698
| 57.400365
| 60.685761
| 54.114969
| 61.037341
| 52.134659
| 56.586
| 59.937654
| 58.837967
| 58.216404
| 60.559217
| 61.658904
| 58.936308
| 57.636517
| 56.586
| 55.535484
| 54.039833
| 52.134659
| 61.037341
| 0
| 0.02832
| 0
| 4,045,700
|
AMAT
| 2020-07-09T00:00:00
| 60.712208
| 60.913019
| 59.516897
| 60.320146
| 6,155,900
| 58.374185
| 57.44232
| 57.347364
| 54.146576
| 51.516453
| 51.527878
| 53.17727
| 59.042857
| 58.901929
| 58.641568
| 57.605337
| 57.172809
| 55.09041
| 54.059968
| 53.48954
| 51.686069
| 59.14153
| 58.314214
| 57.992788
| 56.201805
| 54.307018
| 52.805398
| 53.249568
| 60.938984
| 60.715022
| 60.209992
| 59.168623
| 59.276536
| 59.54355
| 58.611777
| 51.329135
| 1.574121
| 1.433622
| 17.998163
| 29.798186
| 16.215423
| 58.0395
| 56.586
| 51.560121
| 45.361459
| 61.952298
| 55.04166
| 61.037341
| 94.577205
| 83.78514
| 115.898403
| -5.422795
| 945,777,700
| 0.027381
| 127
| 30.261256
| 57.44232
| 2.063346
| 61.569012
| 53.315628
| 1.663872
| 57.715779
| 61.043523
| 54.388034
| 61.037341
| 52.134659
| 56.586
| 59.915337
| 59.414901
| 58.806089
| 60.524149
| 61.024585
| 58.936308
| 57.636517
| 56.586
| 55.535484
| 54.039833
| 52.134659
| 61.037341
| 0
| 0.061359
| 6,155,900
| 0
|
AMAT
| 2020-07-10T00:00:00
| 59.851585
| 60.71221
| 59.33521
| 60.511395
| 5,899,000
| 58.623765
| 57.785613
| 57.517959
| 54.308479
| 51.741223
| 51.505773
| 53.234492
| 59.204602
| 59.074594
| 58.827724
| 57.809542
| 57.378868
| 55.277123
| 54.212379
| 53.615521
| 51.767318
| 59.410148
| 58.543667
| 58.18542
| 56.425531
| 54.526364
| 52.970224
| 53.315979
| 60.850334
| 60.861771
| 60.649485
| 59.567619
| 59.499063
| 59.768431
| 58.922646
| 51.559131
| 1.554045
| 1.457707
| 18.673048
| 28.199035
| 16.053297
| 58.0395
| 56.586
| 51.603155
| 45.852151
| 56.146905
| 55.04166
| 61.037341
| 80.223168
| 85.964795
| 82.928805
| -19.776832
| 939,878,700
| 0.082014
| 126
| 30.269835
| 57.785613
| 1.842151
| 61.469914
| 54.101311
| 1.629038
| 57.919189
| 61.177264
| 54.661114
| 61.037341
| 52.134659
| 56.586
| 60.380708
| 59.848397
| 58.984586
| 61.244519
| 61.77683
| 58.936308
| 57.636517
| 56.586
| 55.535484
| 54.039833
| 52.134659
| 61.037341
| 1
| -0.010701
| 0
| 5,899,000
|
AMAT
| 2020-07-13T00:00:00
| 58.818832
| 60.989517
| 58.723209
| 60.253205
| 6,178,600
| 58.92307
| 58.022762
| 57.568448
| 54.538495
| 51.95743
| 51.451911
| 53.282907
| 59.127448
| 59.028092
| 58.826356
| 57.901296
| 57.489635
| 55.416014
| 54.333601
| 53.718557
| 51.837483
| 59.445615
| 58.642069
| 58.285487
| 56.602408
| 54.712617
| 53.115037
| 53.371545
| 60.254058
| 60.410796
| 60.63372
| 59.832146
| 59.677408
| 59.967021
| 59.219004
| 51.792099
| 1.438221
| 1.45381
| 18.800311
| 25.749736
| 17.004478
| 58.761469
| 56.586
| 52.057371
| 46.363517
| 50.851034
| 55.04166
| 61.037341
| 62.998221
| 79.266198
| 53.876578
| -37.001779
| 933,700,100
| 0.039933
| 125
| 30.278502
| 58.022762
| 1.632841
| 61.288445
| 54.757079
| 1.667288
| 58.004869
| 61.339444
| 54.670294
| 61.037341
| 52.134659
| 56.586
| 59.966335
| 59.22046
| 58.589335
| 60.59746
| 61.343335
| 58.936308
| 57.636517
| 56.586
| 55.535484
| 54.039833
| 52.134659
| 61.037341
| 1
| -0.072258
| 0
| 6,178,600
|
AMAT
| 2020-07-14T00:00:00
| 59.803768
| 59.889831
| 57.441834
| 58.139895
| 6,297,500
| 59.255844
| 58.285252
| 57.669428
| 54.841357
| 52.130002
| 51.417518
| 53.335206
| 59.262712
| 59.169124
| 58.976727
| 58.074248
| 57.667645
| 55.588082
| 54.477553
| 53.839056
| 51.916749
| 59.605742
| 58.811689
| 58.457435
| 56.808889
| 54.919099
| 53.28042
| 53.436429
| 59.769096
| 59.99045
| 60.468849
| 60.067366
| 59.839377
| 60.155944
| 59.507509
| 52.032075
| 1.409656
| 1.444979
| 17.971339
| 23.386783
| 20.247431
| 58.986186
| 56.586
| 52.970588
| 49.019727
| 55.782317
| 55.04166
| 61.037341
| 79.42564
| 74.215676
| 27.902896
| -20.57436
| 939,997,600
| 0.03723
| 126
| 30.287634
| 58.285252
| 1.458526
| 61.202304
| 55.3682
| 1.736957
| 58.176193
| 61.650107
| 54.702279
| 61.037341
| 55.04166
| 58.0395
| 59.510519
| 58.031522
| 57.244212
| 60.29783
| 61.776827
| 59.62236
| 58.746991
| 58.0395
| 57.33201
| 56.324736
| 55.04166
| 61.037341
| 0
| -0.024528
| 6,297,500
| 0
|
AMAT
| 2020-07-15T00:00:00
| 59.383022
| 60.090648
| 58.618024
| 60.004585
| 5,226,400
| 59.413624
| 58.455464
| 57.757785
| 55.122661
| 52.349667
| 51.399205
| 53.39827
| 59.286774
| 59.208015
| 59.039234
| 58.193227
| 57.799597
| 55.736904
| 54.606644
| 53.948837
| 51.991041
| 59.628865
| 58.916238
| 58.58925
| 56.986994
| 55.109968
| 53.438153
| 53.496606
| 59.398531
| 59.625926
| 60.176448
| 60.227319
| 59.971974
| 60.323193
| 59.778668
| 52.277022
| 1.337648
| 1.423513
| 17.322494
| 22.839671
| 19.111277
| 59.239588
| 56.586
| 52.970588
| 49.019727
| 57.463209
| 55.04166
| 61.037341
| 72.408158
| 71.610673
| 34.427144
| -27.591842
| 934,771,200
| 0.07129
| 125
| 30.295102
| 58.455464
| 1.371218
| 61.197899
| 55.713029
| 1.723297
| 58.291129
| 61.737722
| 54.844536
| 61.037341
| 55.04166
| 58.0395
| 59.045144
| 58.200458
| 56.597147
| 60.648455
| 61.493141
| 59.62236
| 58.746991
| 58.0395
| 57.33201
| 56.324736
| 55.04166
| 61.037341
| 1
| -0.083596
| 0
| 5,226,400
|
AMAT
| 2020-07-16T00:00:00
| 59.612526
| 59.880274
| 58.809277
| 58.914465
| 3,934,300
| 59.667986
| 58.567345
| 57.852645
| 55.384362
| 52.543819
| 51.41357
| 53.460258
| 59.351925
| 59.281562
| 59.127433
| 58.322254
| 57.939053
| 55.888889
| 54.738378
| 54.06099
| 52.066876
| 59.665029
| 59.026435
| 58.731922
| 57.163067
| 55.301096
| 53.600793
| 53.55844
| 59.329294
| 59.441062
| 59.940665
| 60.323408
| 60.091508
| 60.471296
| 60.032415
| 52.527268
| 1.284296
| 1.395669
| 16.719995
| 21.878149
| 18.306715
| 59.239588
| 56.586
| 53.216821
| 49.019727
| 58.137905
| 55.04166
| 61.037341
| 76.235974
| 76.023257
| 33.995447
| -23.764026
| 938,705,500
| 0.053616
| 126
| 30.300765
| 58.567345
| 1.369698
| 61.30674
| 55.82795
| 1.700073
| 58.416976
| 61.817123
| 55.016829
| 61.037341
| 55.04166
| 58.0395
| 59.363898
| 58.637149
| 57.891275
| 60.109772
| 60.836521
| 59.62236
| 58.746991
| 58.0395
| 57.33201
| 56.324736
| 55.04166
| 61.037341
| 0
| -0.033681
| 3,934,300
| 0
|
AMAT
| 2020-07-17T00:00:00
| 59.574265
| 60.1002
| 59.239579
| 60.1002
| 4,585,200
| 59.792297
| 58.659144
| 58.116187
| 55.613867
| 52.756255
| 51.448697
| 53.521486
| 59.396393
| 59.334781
| 59.196176
| 58.436073
| 58.064839
| 56.033413
| 54.865638
| 54.170163
| 52.141577
| 59.647989
| 59.122332
| 58.864355
| 57.327377
| 55.486108
| 53.762391
| 53.619276
| 59.411035
| 59.386922
| 59.727967
| 60.361288
| 60.199127
| 60.602046
| 60.265324
| 52.78183
| 1.224808
| 1.361497
| 16.307893
| 22.00737
| 17.663217
| 59.239588
| 56.586
| 53.793159
| 49.019727
| 65.146763
| 55.04166
| 61.037341
| 75.597824
| 74.747319
| 39.711346
| -24.402176
| 934,120,300
| 0.027781
| 125
| 30.307353
| 58.659144
| 1.37273
| 61.404604
| 55.913685
| 1.61606
| 58.527194
| 61.759314
| 55.295074
| 61.037341
| 55.04166
| 58.0395
| 59.434026
| 58.987777
| 58.363029
| 60.058774
| 60.505023
| 59.62236
| 58.746991
| 58.0395
| 57.33201
| 56.324736
| 55.04166
| 61.037341
| 1
| -0.090836
| 0
| 4,585,200
|
AMAT
| 2020-07-20T00:00:00
| 60.9417
| 61.104264
| 59.172642
| 59.870703
| 5,017,000
| 59.818115
| 58.792062
| 58.390821
| 55.856434
| 53.018927
| 51.48845
| 53.592202
| 59.705454
| 59.626948
| 59.464718
| 58.663858
| 58.286136
| 56.225895
| 55.025534
| 54.304253
| 52.22914
| 59.856972
| 59.339718
| 59.081702
| 57.536311
| 55.701514
| 53.950371
| 53.693108
| 59.908742
| 59.789743
| 59.831453
| 60.460462
| 60.330998
| 60.739714
| 60.490919
| 53.044754
| 1.273325
| 1.343863
| 16.562409
| 24.354552
| 16.280011
| 59.273049
| 56.619462
| 54.102985
| 49.019727
| 67.056177
| 56.485598
| 61.104264
| 96.480281
| 82.77136
| 69.748863
| -3.519719
| 939,137,300
| 0.09941
| 126
| 30.314895
| 58.792062
| 1.460332
| 61.712727
| 55.871397
| 1.650895
| 58.757147
| 62.058937
| 55.455357
| 61.104264
| 55.04166
| 58.072962
| 59.638015
| 59.175829
| 58.777393
| 60.03645
| 60.498636
| 59.673489
| 58.788349
| 58.072962
| 57.357575
| 56.339057
| 55.04166
| 61.104264
| 0
| -0.039249
| 5,017,000
| 0
|
AMAT
| 2020-07-21T00:00:00
| 61.018215
| 62.003146
| 60.492276
| 61.314654
| 5,833,900
| 59.973983
| 58.913506
| 58.649391
| 56.051765
| 53.28338
| 51.555733
| 53.662448
| 59.968006
| 59.879906
| 59.703718
| 58.87789
| 58.496296
| 56.413829
| 55.183236
| 54.437203
| 52.316593
| 60.075172
| 59.551733
| 59.283809
| 57.738734
| 55.912022
| 54.139079
| 53.766999
| 60.555877
| 60.341847
| 60.15119
| 60.586198
| 60.483199
| 60.884118
| 60.709908
| 53.314791
| 1.30293
| 1.335676
| 17.302834
| 26.529071
| 15.272572
| 59.72249
| 57.068903
| 54.131559
| 49.019727
| 63.570239
| 56.935031
| 62.003146
| 80.566128
| 84.214744
| 96.118846
| -19.433872
| 944,971,200
| 0.046402
| 127
| 30.323683
| 58.913506
| 1.541335
| 61.996175
| 55.830837
| 1.630404
| 58.972487
| 62.233294
| 55.71168
| 62.003146
| 55.04166
| 58.522403
| 60.406202
| 59.70814
| 58.47458
| 61.639762
| 62.337824
| 60.360235
| 59.343858
| 58.522403
| 57.700948
| 56.531418
| 55.04166
| 62.003146
| 0
| 0.005054
| 0
| 5,833,900
|
AMAT
| 2020-07-22T00:00:00
| 61.410278
| 61.783215
| 60.740904
| 60.79828
| 5,027,800
| 60.11264
| 59.075113
| 58.866651
| 56.251128
| 53.565253
| 51.616268
| 53.728788
| 60.256461
| 60.158155
| 59.966266
| 59.108107
| 58.720448
| 56.609768
| 55.347106
| 54.575284
| 52.407078
| 60.336316
| 59.789521
| 59.496185
| 57.948872
| 56.125888
| 54.334219
| 53.844092
| 61.226034
| 60.962215
| 60.629371
| 60.754688
| 60.657497
| 61.04082
| 60.92573
| 53.592178
| 1.342553
| 1.337052
| 17.990372
| 25.363014
| 14.601282
| 59.72249
| 58.522403
| 54.076574
| 49.019727
| 68.885178
| 57.441834
| 62.003146
| 87.002251
| 88.01622
| 97.328066
| -12.997749
| 949,999,000
| 0.088245
| 128
| 30.331348
| 59.075113
| 1.627224
| 62.329561
| 55.820664
| 1.620158
| 59.204658
| 62.444974
| 55.964341
| 62.003146
| 55.04166
| 58.522403
| 61.171212
| 60.339278
| 59.660342
| 61.850149
| 62.682083
| 60.360235
| 59.343858
| 58.522403
| 57.700948
| 56.531418
| 55.04166
| 62.003146
| 0
| 0.042908
| 5,027,800
| 0
|
AMAT
| 2020-07-23T00:00:00
| 60.846092
| 62.471715
| 60.434905
| 61.515467
| 5,351,800
| 60.126028
| 59.250107
| 59.005498
| 56.471209
| 53.790456
| 51.651732
| 53.793395
| 60.374387
| 60.283235
| 60.101624
| 59.266106
| 58.883959
| 56.775899
| 55.491816
| 54.699458
| 52.491048
| 60.469671
| 59.958185
| 59.64845
| 58.129067
| 56.317489
| 54.516988
| 53.914911
| 61.506894
| 61.301891
| 60.971613
| 60.911359
| 60.824488
| 61.196461
| 61.131686
| 53.873111
| 1.31329
| 1.332299
| 19.007525
| 26.077594
| 13.365034
| 59.956775
| 58.756688
| 54.076574
| 49.019727
| 61.647489
| 57.441834
| 62.471715
| 67.680688
| 78.416356
| 85.089588
| -32.319312
| 944,647,200
| 0.066911
| 127
| 30.339356
| 59.250107
| 1.619683
| 62.489474
| 56.01074
| 1.631087
| 59.360985
| 62.623159
| 56.098811
| 62.471715
| 55.04166
| 58.756688
| 61.311466
| 60.839716
| 60.269155
| 61.882027
| 62.353777
| 60.718222
| 59.633434
| 58.756688
| 57.879941
| 56.631692
| 55.04166
| 62.471715
| 1
| -0.024941
| 0
| 5,351,800
|
AMAT
| 2020-07-24T00:00:00
| 57.967777
| 58.665838
| 57.011529
| 57.728715
| 11,041,000
| 59.937648
| 59.280706
| 59.014678
| 56.649726
| 53.959376
| 51.678604
| 53.849951
| 59.893065
| 59.862242
| 59.77334
| 59.148076
| 58.813484
| 56.822639
| 55.556973
| 54.764177
| 52.545543
| 60.077262
| 59.836059
| 59.568625
| 58.187755
| 56.427418
| 54.642058
| 53.956447
| 60.568993
| 60.699311
| 60.65921
| 60.822688
| 60.898972
| 61.295711
| 61.297281
| 54.145311
| 1.045788
| 1.274997
| 17.990575
| 22.256996
| 24.486781
| 59.741622
| 58.756688
| 54.076574
| 49.019727
| 38.006777
| 57.011529
| 62.471715
| 17.513109
| 57.398682
| -56.302977
| -82.486891
| 933,606,200
| 0.033236
| 126
| 30.354306
| 59.280706
| 1.587472
| 62.455651
| 56.105762
| 1.719882
| 59.228298
| 62.668062
| 55.788535
| 62.471715
| 55.04166
| 58.756688
| 61.250904
| 60.030093
| 59.214094
| 62.066903
| 63.287715
| 60.718222
| 59.633434
| 58.756688
| 57.879941
| 56.631692
| 55.04166
| 62.471715
| 1
| -0.082828
| 11,041,000
| 0
|
AMAT
| 2020-07-27T00:00:00
| 60.253212
| 60.310588
| 58.436342
| 58.933592
| 7,194,700
| 60.081086
| 59.502078
| 59.093473
| 56.817946
| 54.109241
| 51.70471
| 53.910695
| 59.965094
| 59.933328
| 59.847166
| 59.248543
| 58.924232
| 56.957171
| 55.680558
| 54.872871
| 52.622236
| 60.134637
| 59.928678
| 59.663897
| 58.329069
| 56.593045
| 54.811852
| 54.020161
| 59.837815
| 60.135115
| 60.376351
| 60.718938
| 60.958692
| 61.383978
| 61.449706
| 54.418444
| 1.006603
| 1.221318
| 17.311251
| 26.472641
| 22.333835
| 59.741622
| 58.756688
| 53.983341
| 50.47698
| 53.204608
| 57.011529
| 62.471715
| 59.369458
| 48.187751
| 9.856385
| -40.630542
| 940,800,900
| 0.164264
| 127
| 30.364844
| 59.502078
| 1.374782
| 62.251641
| 56.752514
| 1.764279
| 59.325909
| 62.854467
| 55.797351
| 62.471715
| 55.04166
| 58.756688
| 57.881715
| 57.097591
| 56.227405
| 58.751901
| 59.536024
| 60.718222
| 59.633434
| 58.756688
| 57.879941
| 56.631692
| 55.04166
| 62.471715
| 0
| -0.031907
| 7,194,700
| 0
|
AMAT
| 2020-07-28T00:00:00
| 59.574265
| 60.195827
| 59.191767
| 59.794201
| 4,565,700
| 60.058135
| 59.656989
| 59.13287
| 57.018116
| 54.2738
| 51.737265
| 53.96724
| 59.886928
| 59.868044
| 59.805181
| 59.278154
| 58.974235
| 57.059802
| 55.783024
| 54.965968
| 52.691411
| 60.042488
| 59.935553
| 59.700881
| 58.43716
| 56.736862
| 54.967685
| 54.076515
| 59.30695
| 59.635012
| 60.070008
| 60.571121
| 60.984955
| 61.44833
| 61.581168
| 54.689486
| 0.91027
| 1.159108
| 16.68045
| 25.383708
| 21.415149
| 59.741622
| 58.756688
| 54.659887
| 51.812734
| 48.201953
| 57.011529
| 62.471715
| 46.934947
| 41.272505
| 1.914397
| -53.065053
| 936,235,200
| 0.1128
| 126
| 30.371376
| 59.656989
| 1.17605
| 62.009089
| 57.30489
| 1.760864
| 59.349562
| 62.871291
| 55.827833
| 62.471715
| 56.485598
| 59.478657
| 59.666714
| 59.02284
| 57.792468
| 60.897086
| 61.54096
| 61.058992
| 60.185018
| 59.478657
| 58.772295
| 57.766627
| 56.485598
| 62.471715
| 1
| -0.088209
| 0
| 4,565,700
|
AMAT
| 2020-07-29T00:00:00
| 60.482716
| 60.874777
| 59.449966
| 59.92809
| 4,621,400
| 60.168105
| 59.790864
| 59.225053
| 57.19226
| 54.44679
| 51.791668
| 54.024826
| 60.006086
| 59.979802
| 59.909417
| 59.38766
| 59.090272
| 57.194034
| 55.9067
| 55.07521
| 52.768936
| 60.119684
| 60.014194
| 59.804715
| 58.573026
| 56.900254
| 55.140862
| 54.141346
| 59.477408
| 59.593554
| 59.98456
| 60.475017
| 61.009051
| 61.506297
| 61.702017
| 54.96202
| 0.896891
| 1.106665
| 16.467915
| 26.63353
| 20.213205
| 59.741622
| 58.756688
| 55.019437
| 51.812734
| 49.097778
| 57.011529
| 62.471715
| 63.572677
| 56.625694
| 21.850191
| -36.427323
| 940,856,600
| 0.107164
| 127
| 30.37819
| 59.790864
| 1.104372
| 61.999608
| 57.58212
| 1.762914
| 59.457481
| 62.983309
| 55.931654
| 62.471715
| 56.935031
| 59.703373
| 59.653953
| 59.112079
| 58.649893
| 60.116139
| 60.658013
| 61.165058
| 60.356702
| 59.703373
| 59.050044
| 58.119881
| 56.935031
| 62.471715
| 0
| -0.035907
| 4,621,400
| 0
|
AMAT
| 2020-07-30T00:00:00
| 61.601517
| 61.611081
| 60.234085
| 60.463583
| 5,525,000
| 60.367004
| 60.017495
| 59.395265
| 57.367636
| 54.601805
| 51.911739
| 54.087108
| 60.325172
| 60.274659
| 60.16974
| 59.588919
| 59.283444
| 57.366877
| 56.056564
| 55.204444
| 52.856822
| 60.380305
| 60.186637
| 59.98752
| 58.745938
| 57.088537
| 55.335117
| 54.216736
| 60.294291
| 60.069541
| 60.181272
| 60.515461
| 61.066704
| 61.577478
| 61.823708
| 55.240311
| 0.965436
| 1.078419
| 16.655855
| 28.114753
| 19.097622
| 59.741622
| 58.756688
| 55.314699
| 51.812734
| 56.742772
| 57.011529
| 62.471715
| 84.06284
| 64.856822
| 49.794263
| -15.93716
| 946,381,600
| 0.190085
| 128
| 30.386635
| 60.017495
| 0.973742
| 61.964978
| 58.070012
| 1.762913
| 59.661675
| 63.187502
| 56.135849
| 62.471715
| 57.011529
| 59.741622
| 60.269153
| 59.663528
| 58.844341
| 61.08834
| 61.693965
| 61.183111
| 60.385924
| 59.741622
| 59.09732
| 58.180009
| 57.011529
| 62.471715
| 0
| 0.00899
| 5,525,000
| 0
|
AMAT
| 2020-07-31T00:00:00
| 61.515465
| 61.955338
| 60.358401
| 61.955338
| 5,900,600
| 60.561124
| 60.176711
| 59.561652
| 57.510117
| 54.782342
| 51.9919
| 54.14437
| 60.563231
| 60.50026
| 60.376775
| 59.76406
| 59.455138
| 57.529567
| 56.200219
| 55.329415
| 52.942978
| 60.589116
| 60.329301
| 60.150613
| 58.908598
| 57.270475
| 55.525289
| 54.29065
| 61.151694
| 60.825896
| 60.551454
| 60.661813
| 61.150944
| 61.659611
| 61.943946
| 55.522992
| 1.001274
| 1.06299
| 17.006696
| 27.691899
| 17.866115
| 59.741622
| 58.756688
| 55.58194
| 51.812734
| 61.208277
| 57.011529
| 62.471715
| 82.486851
| 76.707456
| 49.416858
| -17.513149
| 940,481,000
| 0.212204
| 127
| 30.395625
| 60.176711
| 0.943355
| 62.06342
| 58.290001
| 1.715101
| 59.838227
| 63.268429
| 56.408024
| 62.471715
| 57.011529
| 59.741622
| 61.148894
| 60.686707
| 59.771898
| 62.063704
| 62.525891
| 61.183111
| 60.385924
| 59.741622
| 59.09732
| 58.180009
| 57.011529
| 62.471715
| 1
| -0.052667
| 0
| 5,900,600
|
AMAT
| 2020-08-03T00:00:00
| 62.165703
| 62.720321
| 61.850139
| 61.955327
| 5,540,600
| 60.683524
| 60.250819
| 59.815249
| 57.701175
| 54.947928
| 52.113613
| 54.21127
| 60.883725
| 60.803068
| 60.651995
| 59.982391
| 59.663643
| 57.711376
| 56.357206
| 55.464787
| 53.034746
| 60.880857
| 60.518729
| 60.350924
| 59.09117
| 57.464774
| 55.726751
| 54.370464
| 61.967091
| 61.599945
| 61.104552
| 60.894697
| 61.277228
| 61.763711
| 62.068498
| 55.811599
| 1.069812
| 1.064354
| 17.71372
| 29.47424
| 16.976625
| 59.865925
| 58.88099
| 55.58194
| 51.812734
| 60.098096
| 57.011529
| 62.720321
| 90.284838
| 85.61151
| 89.345504
| -9.715162
| 946,021,600
| 0.158355
| 128
| 30.404237
| 60.250819
| 1.038669
| 62.328157
| 58.173482
| 1.626305
| 60.059891
| 63.312502
| 56.80728
| 62.720321
| 57.011529
| 59.865925
| 61.276401
| 60.597465
| 59.679465
| 62.194402
| 62.873338
| 61.373046
| 60.539563
| 59.865925
| 59.192288
| 58.23321
| 57.011529
| 62.720321
| 0
| -0.005121
| 5,540,600
| 0
|
AMAT
| 2020-08-04T00:00:00
| 62.012695
| 62.347381
| 61.372011
| 62.156134
| 5,190,200
| 60.782972
| 60.378478
| 60.036715
| 57.901222
| 55.099156
| 52.304087
| 54.274661
| 61.109519
| 61.023
| 60.861333
| 60.166964
| 59.844339
| 57.880055
| 56.506034
| 55.594448
| 53.124079
| 61.122525
| 60.686526
| 60.519958
| 59.260249
| 57.650689
| 55.922772
| 54.44809
| 62.418118
| 62.161995
| 61.669821
| 61.163101
| 61.429944
| 61.885394
| 62.19465
| 56.104427
| 1.099113
| 1.071306
| 17.973222
| 28.248157
| 18.309588
| 59.865925
| 58.88099
| 56.38997
| 51.812734
| 61.506188
| 57.011529
| 62.720321
| 87.60463
| 86.792106
| 73.467395
| -12.39537
| 940,831,400
| 0.209997
| 127
| 30.412262
| 60.378478
| 1.091835
| 62.562147
| 58.194808
| 1.590787
| 60.245872
| 63.427447
| 57.064298
| 62.720321
| 57.011529
| 59.865925
| 62.245388
| 61.770454
| 61.375206
| 62.640636
| 63.11557
| 61.373046
| 60.539563
| 59.865925
| 59.192288
| 58.23321
| 57.011529
| 62.720321
| 1
| -0.064443
| 0
| 5,190,200
|
AMAT
| 2020-08-06T00:00:00
| 60.826958
| 61.362454
| 59.861145
| 61.075581
| 7,395,900
| 60.843213
| 60.484621
| 60.356102
| 58.225199
| 55.480539
| 52.66194
| 54.395421
| 61.200575
| 61.137429
| 61.008416
| 60.381084
| 60.07525
| 58.152049
| 56.761332
| 55.823011
| 53.288477
| 61.346285
| 60.877138
| 60.721211
| 59.529671
| 57.979014
| 56.281485
| 54.589819
| 62.117
| 62.202761
| 62.163955
| 61.574067
| 61.712519
| 62.134403
| 62.436601
| 56.692699
| 1.011661
| 1.065739
| 17.137549
| 24.888297
| 23.533288
| 60.578332
| 59.827676
| 56.30869
| 51.812734
| 55.057938
| 57.011529
| 62.720321
| 66.834254
| 80.792852
| 14.921074
| -33.165746
| 938,008,200
| 0.180089
| 127
| 30.430327
| 60.484621
| 1.149876
| 62.784373
| 58.184869
| 1.664555
| 60.455105
| 63.784215
| 57.125995
| 62.720321
| 57.011529
| 59.865925
| 62.009507
| 61.623821
| 61.21582
| 62.417509
| 62.803195
| 61.373046
| 60.539563
| 59.865925
| 59.192288
| 58.23321
| 57.011529
| 62.720321
| 1
| -0.072358
| 0
| 7,395,900
|
AMAT
| 2020-08-07T00:00:00
| 60.788712
| 62.165712
| 60.033274
| 60.90346
| 7,124,200
| 61.125306
| 60.531477
| 60.454404
| 58.395411
| 55.629289
| 52.842555
| 54.45345
| 61.118203
| 61.074026
| 60.974615
| 60.418141
| 60.130131
| 58.255448
| 56.867315
| 55.921342
| 53.363106
| 61.336376
| 60.906099
| 60.754489
| 59.630201
| 58.118703
| 56.442411
| 54.653434
| 61.456625
| 61.685838
| 61.950583
| 61.635142
| 61.793433
| 62.227507
| 62.539863
| 56.981025
| 0.919196
| 1.036431
| 16.611227
| 26.04281
| 21.407385
| 60.956044
| 59.865925
| 56.30869
| 51.812734
| 49.308011
| 57.011529
| 62.720321
| 66.164303
| 73.646076
| 30.263021
| -33.835697
| 930,884,000
| 0.173007
| 126
| 30.440896
| 60.531477
| 1.141788
| 62.815053
| 58.247901
| 1.678899
| 60.486877
| 63.844675
| 57.129079
| 62.720321
| 57.011529
| 59.865925
| 60.683519
| 60.004584
| 59.182209
| 61.505893
| 62.184829
| 61.373046
| 60.539563
| 59.865925
| 59.192288
| 58.23321
| 57.011529
| 62.720321
| 1
| -0.121172
| 0
| 7,124,200
|
AMAT
| 2020-08-10T00:00:00
| 62.385643
| 62.423894
| 60.836522
| 60.865212
| 7,387,000
| 61.338549
| 60.709818
| 60.522489
| 58.568683
| 55.814697
| 53.093239
| 54.526323
| 61.371691
| 61.312502
| 61.191696
| 60.597005
| 60.303632
| 58.417416
| 57.012534
| 56.049348
| 53.452883
| 61.565528
| 61.082686
| 60.903046
| 59.786681
| 58.296501
| 56.631383
| 54.732361
| 61.347971
| 61.528369
| 61.896837
| 61.759435
| 61.87942
| 62.324531
| 62.64595
| 57.270898
| 0.963668
| 1.021878
| 16.278611
| 25.330997
| 19.921269
| 61.085143
| 59.865925
| 56.471248
| 51.812734
| 55.437234
| 57.011529
| 62.720321
| 94.137494
| 75.712017
| 72.942334
| -5.862506
| 938,271,000
| 0.279363
| 127
| 30.452424
| 60.709818
| 1.138757
| 62.987332
| 58.432303
| 1.687778
| 60.667712
| 64.043269
| 57.292155
| 62.720321
| 57.011529
| 59.865925
| 60.995899
| 59.826087
| 58.863462
| 61.958524
| 63.128336
| 61.373046
| 60.539563
| 59.865925
| 59.192288
| 58.23321
| 57.011529
| 62.720321
| 0
| -0.062303
| 7,387,000
| 0
|
AMAT
| 2020-08-11T00:00:00
| 61.639771
| 63.227146
| 61.419837
| 62.462145
| 7,608,600
| 61.5451
| 60.801618
| 60.609698
| 58.736409
| 55.979493
| 53.326845
| 54.573987
| 61.425307
| 61.372005
| 61.260631
| 60.691802
| 60.406412
| 58.543783
| 57.134304
| 56.160049
| 53.534344
| 61.620296
| 61.171253
| 60.98899
| 59.907115
| 58.449793
| 56.800621
| 54.803142
| 61.454365
| 61.516356
| 61.857003
| 61.879204
| 61.950046
| 62.408664
| 62.745139
| 57.558185
| 0.928029
| 1.003108
| 16.441826
| 26.789825
| 18.400803
| 61.544146
| 60.119338
| 57.24103
| 52.472546
| 50.887546
| 57.011529
| 63.227146
| 74.461494
| 78.25443
| 74.516785
| -25.538506
| 930,662,400
| 0.178408
| 126
| 30.464012
| 60.801618
| 1.135873
| 63.073363
| 58.529872
| 1.742421
| 60.760289
| 64.245131
| 57.275447
| 63.227146
| 57.011529
| 60.119338
| 61.882019
| 61.340145
| 60.294647
| 62.927517
| 63.469392
| 61.760261
| 60.85278
| 60.119338
| 59.385895
| 58.341671
| 57.011529
| 63.227146
| 1
| -0.111658
| 0
| 7,608,600
|
AMAT
| 2020-08-12T00:00:00
| 63.590508
| 63.753068
| 61.869258
| 62.146571
| 6,170,100
| 61.855879
| 61.011992
| 60.75237
| 58.941237
| 56.179315
| 53.600912
| 54.628331
| 61.858347
| 61.775369
| 61.619073
| 60.95532
| 60.651343
| 58.741694
| 57.304204
| 56.307187
| 53.634406
| 61.992188
| 61.436861
| 61.218283
| 60.097472
| 58.650083
| 57.003862
| 54.892859
| 62.252406
| 62.057234
| 62.15967
| 62.124741
| 62.063507
| 62.515231
| 62.856469
| 57.849863
| 1.045146
| 1.011516
| 16.885783
| 26.622917
| 16.787355
| 61.807106
| 60.382298
| 57.31275
| 52.529923
| 59.585786
| 57.011529
| 63.753068
| 97.588675
| 88.729221
| 111.689498
| -2.411325
| 936,832,500
| 0.217987
| 127
| 30.47399
| 61.011992
| 1.243812
| 63.499615
| 58.524369
| 1.747884
| 61.029834
| 64.525602
| 57.534065
| 63.753068
| 57.011529
| 60.382298
| 62.095585
| 60.964023
| 60.288276
| 62.771332
| 63.902894
| 62.162065
| 61.1778
| 60.382298
| 59.586797
| 58.454218
| 57.011529
| 63.753068
| 0
| -0.053299
| 6,170,100
| 0
|
AMAT
| 2020-08-13T00:00:00
| 62.223099
| 63.686158
| 61.783225
| 63.45666
| 10,684,400
| 61.918037
| 61.142521
| 60.812806
| 59.080085
| 56.368653
| 53.840541
| 54.670018
| 61.931297
| 61.856774
| 61.712
| 61.070573
| 60.772247
| 58.87822
| 57.433648
| 56.424334
| 53.719865
| 62.058955
| 61.552205
| 61.331416
| 60.226173
| 58.80913
| 57.174599
| 54.968428
| 62.734217
| 62.476625
| 62.357276
| 62.348461
| 62.175344
| 62.616153
| 62.961994
| 58.138939
| 1.015912
| 1.012395
| 17.221125
| 24.536602
| 15.826101
| 61.807106
| 60.382298
| 57.31275
| 52.529923
| 66.617002
| 58.436342
| 63.753068
| 71.22347
| 81.091213
| 75.825622
| -28.77653
| 926,148,100
| 0.145297
| 126
| 30.490542
| 61.142521
| 1.226072
| 63.594664
| 58.690377
| 1.609911
| 61.143478
| 64.363299
| 57.923656
| 63.753068
| 57.011529
| 60.382298
| 63.070944
| 62.388821
| 61.187134
| 64.272631
| 64.954755
| 62.162065
| 61.1778
| 60.382298
| 59.586797
| 58.454218
| 57.011529
| 63.753068
| 1
| -0.103135
| 0
| 10,684,400
|
AMAT
| 2020-08-14T00:00:00
| 64.66153
| 66.841775
| 63.590529
| 64.441589
| 23,421,900
| 62.232644
| 61.396884
| 61.005204
| 59.261581
| 56.54072
| 54.057218
| 54.730663
| 62.477344
| 62.36673
| 62.165774
| 61.397024
| 61.071422
| 59.105016
| 57.623856
| 56.587447
| 53.828738
| 62.557772
| 61.887349
| 61.627472
| 60.445053
| 59.027363
| 57.388876
| 55.067846
| 63.581424
| 63.300472
| 62.940433
| 62.705786
| 62.357024
| 62.755602
| 63.087771
| 58.433298
| 1.175949
| 1.045106
| 18.974647
| 31.980745
| 13.135498
| 63.35146
| 61.926652
| 57.31275
| 52.529923
| 67.011185
| 59.191767
| 66.841775
| 71.500087
| 80.104077
| 169.18525
| -28.499913
| 949,570,000
| 0.07842
| 127
| 30.529549
| 61.396884
| 1.399093
| 64.19507
| 58.598697
| 1.772473
| 61.478531
| 65.023476
| 57.933585
| 66.841775
| 57.011529
| 61.926652
| 62.564161
| 61.442163
| 60.661228
| 63.345096
| 64.467093
| 64.521837
| 63.086621
| 61.926652
| 60.766683
| 59.115202
| 57.011529
| 66.841775
| 0
| -0.045229
| 23,421,900
| 0
|
AMAT
| 2020-08-17T00:00:00
| 64.011276
| 65.244838
| 63.848708
| 65.120521
| 6,883,000
| 62.417201
| 61.550363
| 61.212901
| 59.390675
| 56.763297
| 54.271298
| 54.789523
| 62.78413
| 62.665738
| 62.449698
| 61.634683
| 61.297565
| 59.297418
| 57.791946
| 56.734453
| 53.930056
| 62.881159
| 62.136338
| 61.858708
| 60.631315
| 59.223957
| 57.585986
| 55.160191
| 64.209507
| 63.937183
| 63.541811
| 63.072069
| 62.576141
| 62.91586
| 63.223455
| 58.7288
| 1.236061
| 1.083297
| 20.602917
| 30.303629
| 12.446654
| 63.35146
| 61.926652
| 57.31275
| 52.529923
| 67.159913
| 59.449966
| 66.841775
| 61.707633
| 68.14373
| 124.929312
| -38.292367
| 942,687,000
| 0.013139
| 126
| 30.540777
| 61.550363
| 1.510464
| 64.57129
| 58.529435
| 1.796379
| 61.719744
| 65.312502
| 58.126987
| 66.841775
| 57.011529
| 61.926652
| 65.031278
| 63.22078
| 61.780031
| 66.472027
| 68.282524
| 64.521837
| 63.086621
| 61.926652
| 60.766683
| 59.115202
| 57.011529
| 66.841775
| 1
| -0.095493
| 0
| 6,883,000
|
AMAT
| 2020-08-18T00:00:00
| 63.523586
| 64.441584
| 63.179336
| 64.441584
| 6,166,700
| 62.56829
| 61.675631
| 61.361694
| 59.515561
| 57.014803
| 54.437925
| 54.850439
| 62.932021
| 62.821711
| 62.614911
| 61.806401
| 61.468797
| 59.46315
| 57.942778
| 56.868891
| 54.025514
| 63.08232
| 62.324264
| 62.036453
| 60.79339
| 59.401859
| 57.769199
| 55.247097
| 64.411701
| 64.273823
| 63.986354
| 63.392975
| 62.801705
| 63.083491
| 63.362561
| 59.022019
| 1.230168
| 1.112671
| 21.511699
| 28.831501
| 14.418171
| 63.35146
| 61.926652
| 57.673735
| 52.529923
| 62.156034
| 59.861145
| 66.841775
| 52.465771
| 61.891164
| 91.354583
| -47.534229
| 936,520,300
| 0.006115
| 125
| 30.550684
| 61.675631
| 1.566846
| 64.809323
| 58.54194
| 1.784767
| 61.891539
| 65.461073
| 58.322005
| 66.841775
| 57.011529
| 61.926652
| 64.368274
| 63.491711
| 62.972145
| 64.88784
| 65.764403
| 64.521837
| 63.086621
| 61.926652
| 60.766683
| 59.115202
| 57.011529
| 66.841775
| 1
| -0.137992
| 0
| 6,166,700
|
AMAT
| 2020-08-19T00:00:00
| 63.19738
| 64.022487
| 63.024683
| 63.868975
| 4,979,500
| 62.684846
| 61.764986
| 61.514268
| 59.636027
| 57.253197
| 54.640818
| 54.904047
| 62.985093
| 62.890014
| 62.704522
| 61.932854
| 61.601765
| 59.609591
| 58.081057
| 56.994208
| 54.116777
| 63.1967
| 62.469193
| 62.17766
| 60.937775
| 59.564559
| 57.942654
| 55.330151
| 64.166822
| 64.150571
| 64.102515
| 63.625313
| 63.011751
| 63.246675
| 63.500456
| 59.310887
| 1.185509
| 1.127239
| 22.216489
| 27.686504
| 14.461108
| 63.437525
| 61.926652
| 57.786093
| 52.529923
| 56.811159
| 59.861145
| 66.841775
| 47.792751
| 53.988718
| 75.006825
| -52.207249
| 931,540,800
| -0.025689
| 124
| 30.5586
| 61.764986
| 1.601492
| 64.967969
| 58.562003
| 1.757682
| 62.015905
| 65.531268
| 58.500541
| 66.841775
| 57.011529
| 61.926652
| 63.714835
| 62.988087
| 62.452588
| 64.250335
| 64.977083
| 64.521837
| 63.086621
| 61.926652
| 60.766683
| 59.115202
| 57.011529
| 66.841775
| 1
| -0.173638
| 0
| 4,979,500
|
AMAT
| 2020-08-20T00:00:00
| 61.201771
| 62.189978
| 60.712462
| 62.084441
| 8,307,800
| 62.722327
| 61.78277
| 61.577838
| 59.715242
| 57.448854
| 54.802324
| 54.946352
| 62.628429
| 62.583061
| 62.473329
| 61.866392
| 61.570997
| 59.672029
| 58.163182
| 57.077526
| 54.187274
| 62.92705
| 62.415553
| 62.153622
| 60.999177
| 59.668468
| 58.072574
| 55.392815
| 63.082023
| 63.383109
| 63.675422
| 63.637788
| 63.144493
| 63.364048
| 63.615168
| 59.586981
| 0.977816
| 1.097354
| 21.084397
| 25.021477
| 22.025878
| 63.777118
| 61.926652
| 57.912794
| 52.529923
| 48.848797
| 59.861145
| 66.841775
| 19.204941
| 39.821154
| -18.903769
| -80.795059
| 923,233,000
| -0.022616
| 123
| 30.570992
| 61.78277
| 1.592701
| 64.968173
| 58.597368
| 1.821109
| 61.938368
| 65.580586
| 58.29615
| 66.841775
| 57.011529
| 61.926652
| 63.41485
| 62.807213
| 62.417046
| 63.805017
| 64.412654
| 64.521837
| 63.086621
| 61.926652
| 60.766683
| 59.115202
| 57.011529
| 66.841775
| 1
| -0.203248
| 0
| 8,307,800
|
AMAT
| 2020-08-21T00:00:00
| 59.743439
| 60.712457
| 59.407638
| 60.53976
| 11,150,600
| 62.6178
| 61.871553
| 61.584605
| 59.850396
| 57.604113
| 54.963343
| 54.980703
| 62.051431
| 62.066766
| 62.053346
| 61.673396
| 61.430415
| 59.67483
| 58.204767
| 57.130316
| 54.242559
| 62.385434
| 62.221331
| 62.012514
| 61.000283
| 59.728852
| 58.170418
| 55.440547
| 61.438911
| 61.971977
| 62.689282
| 63.359574
| 63.16222
| 63.413111
| 63.691622
| 59.84478
| 0.687616
| 1.015406
| 19.911441
| 23.279157
| 25.556367
| 63.124706
| 61.926652
| 57.912794
| 52.529923
| 41.608426
| 59.407638
| 66.841775
| 4.517016
| 23.838236
| -89.862029
| -95.482984
| 912,082,400
| -0.070039
| 122
| 30.586817
| 61.871553
| 1.407579
| 64.686712
| 59.056395
| 1.8632
| 61.729327
| 65.455728
| 58.002927
| 66.841775
| 58.436342
| 62.639059
| 61.36807
| 60.546162
| 59.890554
| 62.023679
| 62.845587
| 64.858093
| 63.6309
| 62.639059
| 61.647218
| 60.235105
| 58.436342
| 66.841775
| 1
| -0.227548
| 0
| 11,150,600
|
AMAT
| 2020-08-24T00:00:00
| 61.153793
| 61.211357
| 60.136801
| 60.789211
| 8,366,500
| 62.494615
| 61.916582
| 61.593089
| 59.991955
| 57.768652
| 55.162467
| 55.02239
| 61.871903
| 61.900771
| 61.914953
| 61.62616
| 61.409137
| 59.732828
| 58.282373
| 57.209989
| 54.311328
| 62.119251
| 62.152973
| 61.979375
| 61.051396
| 59.822265
| 58.293001
| 55.501971
| 60.335116
| 60.884101
| 61.789676
| 63.005705
| 63.126111
| 63.424751
| 63.745971
| 60.090722
| 0.564922
| 0.92531
| 18.516122
| 23.898147
| 24.079011
| 63.124706
| 61.926652
| 57.912794
| 53.630009
| 47.262911
| 59.407638
| 66.841775
| 23.488344
| 15.736767
| -49.775855
| -76.511656
| 920,448,900
| -0.064774
| 123
| 30.599253
| 61.916582
| 1.3669
| 64.650382
| 59.182782
| 1.898382
| 61.674514
| 65.471279
| 57.87775
| 66.841775
| 59.191767
| 63.016771
| 59.954511
| 59.196565
| 58.649692
| 60.501385
| 61.259331
| 65.036373
| 63.919472
| 63.016771
| 62.11407
| 60.828869
| 59.191767
| 66.841775
| 0
| -0.147186
| 8,366,500
| 0
|
AMAT
| 2020-08-25T00:00:00
| 61.451229
| 62.026883
| 60.856382
| 61.508792
| 5,156,900
| 62.475761
| 62.010431
| 61.610409
| 60.1299
| 57.904647
| 55.365138
| 55.064996
| 61.787768
| 61.819036
| 61.843611
| 61.610257
| 61.412374
| 59.800216
| 58.365764
| 57.293974
| 54.382372
| 61.929544
| 62.108654
| 61.968463
| 61.108623
| 59.919175
| 58.417531
| 55.56594
| 60.070176
| 60.393801
| 61.150579
| 62.641492
| 63.053429
| 63.410064
| 63.78271
| 60.326234
| 0.486084
| 0.837464
| 17.648727
| 26.063008
| 22.940233
| 63.124706
| 61.926652
| 57.946255
| 54.144463
| 48.182053
| 59.407638
| 66.841775
| 27.489289
| 18.498216
| -25.5266
| -72.510711
| 925,605,800
| -0.056822
| 124
| 30.606988
| 62.010431
| 1.257689
| 64.525809
| 59.495053
| 1.925297
| 61.653249
| 65.503844
| 57.802654
| 66.841775
| 59.407638
| 63.124706
| 60.833984
| 60.456611
| 59.759428
| 61.531166
| 61.908539
| 65.087319
| 64.001935
| 63.124706
| 62.247478
| 60.998543
| 59.407638
| 66.841775
| 0
| -0.077741
| 0
| 5,156,900
|
AMAT
| 2020-08-26T00:00:00
| 61.172981
| 61.652698
| 60.91394
| 61.451219
| 5,964,900
| 62.234008
| 62.044944
| 61.600918
| 60.233784
| 58.034391
| 55.574169
| 55.105786
| 61.664811
| 61.701572
| 61.740437
| 61.570504
| 61.39396
| 59.85405
| 58.439638
| 57.370786
| 54.44994
| 61.692675
| 62.028897
| 61.934814
| 61.149528
| 60.005184
| 58.532538
| 55.626716
| 60.35999
| 60.360184
| 60.759587
| 62.270702
| 62.953038
| 63.366768
| 63.79912
| 60.550371
| 0.39658
| 0.749288
| 16.843288
| 25.251301
| 22.225782
| 63.124706
| 61.926652
| 58.395696
| 54.651053
| 51.15021
| 59.407638
| 66.841775
| 23.74645
| 24.908028
| -36.252667
| -76.25355
| 919,640,900
| -0.081471
| 123
| 30.615849
| 62.044944
| 1.222539
| 64.490022
| 59.599866
| 1.823017
| 61.607509
| 65.253544
| 57.961475
| 66.841775
| 59.407638
| 63.124706
| 61.444832
| 60.86278
| 60.274331
| 62.033281
| 62.615332
| 65.087319
| 64.001935
| 63.124706
| 62.247478
| 60.998543
| 59.407638
| 66.841775
| 1
| -0.117977
| 0
| 5,964,900
|
AMAT
| 2020-08-27T00:00:00
| 59.513176
| 61.68148
| 58.803203
| 61.68148
| 8,917,800
| 61.963016
| 61.940527
| 61.547601
| 60.276549
| 58.16334
| 55.729743
| 55.135626
| 61.234484
| 61.303681
| 61.397782
| 61.383475
| 61.249284
| 59.840683
| 58.467889
| 57.41321
| 54.50032
| 61.197979
| 61.787776
| 61.774219
| 61.121269
| 60.044099
| 58.610538
| 55.67057
| 60.294925
| 60.166968
| 60.23744
| 61.803805
| 62.792486
| 63.275926
| 63.78061
| 60.75646
| 0.189531
| 0.637336
| 16.461045
| 22.332961
| 28.132378
| 62.02402
| 61.926652
| 59.122446
| 54.651053
| 46.172624
| 58.803203
| 66.841775
| 8.832078
| 20.022606
| -86.794763
| -91.167922
| 910,723,100
| -0.143235
| 122
| 30.628369
| 61.940527
| 1.345413
| 64.631353
| 59.2497
| 1.876292
| 61.408049
| 65.160632
| 57.655466
| 66.841775
| 58.803203
| 62.822489
| 61.24654
| 60.840381
| 60.507781
| 61.57914
| 61.985298
| 64.944672
| 63.771041
| 62.822489
| 61.873938
| 60.523457
| 58.803203
| 66.841775
| 1
| -0.151789
| 0
| 8,917,800
|
AMAT
| 2020-08-28T00:00:00
| 60.510979
| 60.53976
| 59.455612
| 59.54196
| 5,206,000
| 61.547961
| 61.890302
| 61.649329
| 60.332003
| 58.31626
| 55.881864
| 55.171261
| 61.089783
| 61.159554
| 61.261351
| 61.304157
| 61.192491
| 59.866969
| 58.521655
| 57.474552
| 54.560128
| 60.933972
| 61.651629
| 61.694479
| 61.130462
| 60.105879
| 58.705216
| 55.724056
| 60.17966
| 60.133648
| 59.921483
| 61.354219
| 62.620207
| 63.167267
| 63.741788
| 60.949053
| 0.104749
| 0.530819
| 16.106105
| 21.332864
| 26.872576
| 61.622393
| 61.926652
| 59.356731
| 54.885337
| 44.165082
| 58.803203
| 66.841775
| 21.244765
| 17.941098
| -75.628296
| -78.755235
| 915,929,100
| -0.129278
| 123
| 30.635925
| 61.890302
| 1.38041
| 64.651122
| 59.129483
| 1.836932
| 61.322614
| 64.996478
| 57.64875
| 66.841775
| 58.803203
| 62.822489
| 59.999286
| 58.317093
| 57.121009
| 61.19537
| 62.877564
| 64.944672
| 63.771041
| 62.822489
| 61.873938
| 60.523457
| 58.803203
| 66.841775
| 0
| -0.079939
| 5,206,000
| 0
|
AMAT
| 2020-08-31T00:00:00
| 59.100624
| 60.069646
| 58.927927
| 59.906542
| 6,454,200
| 61.056896
| 61.737049
| 61.603225
| 60.348349
| 58.413039
| 55.982737
| 55.196531
| 60.691951
| 60.785203
| 60.928931
| 61.103836
| 61.031578
| 59.836916
| 58.536891
| 57.506751
| 54.605307
| 60.489001
| 61.385945
| 61.498424
| 61.082173
| 60.12652
| 58.768953
| 55.763154
| 59.674542
| 59.792943
| 59.580273
| 60.822802
| 62.403368
| 63.024426
| 63.672827
| 61.123374
| -0.075376
| 0.40958
| 16.070064
| 19.929461
| 27.297607
| 61.412845
| 62.639059
| 59.249155
| 54.885337
| 42.410793
| 58.803203
| 66.841775
| 3.699925
| 11.258922
| -102.394612
| -96.300075
| 909,474,900
| -0.147491
| 122
| 30.644845
| 61.737049
| 1.512088
| 64.761225
| 58.712872
| 1.820914
| 61.110996
| 64.752823
| 57.469168
| 66.841775
| 58.803203
| 62.822489
| 60.168784
| 59.797807
| 59.084635
| 60.881955
| 61.252932
| 64.944672
| 63.771041
| 62.822489
| 61.873938
| 60.523457
| 58.803203
| 66.841775
| 1
| -0.118108
| 0
| 6,454,200
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.