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
| 2021-01-28T00:00:00
| 97.333847
| 99.450843
| 96.198365
| 97.372339
| 7,433,000
| 101.392717
| 95.284212
| 92.552896
| 86.706123
| 78.339376
| 72.746221
| 64.544821
| 99.152031
| 98.956773
| 98.440135
| 95.512439
| 94.203946
| 87.105627
| 81.871974
| 77.989365
| 68.874242
| 100.578984
| 98.604602
| 96.793765
| 91.233074
| 86.024864
| 81.299336
| 71.445348
| 97.553211
| 98.624103
| 100.875481
| 105.865557
| 101.143922
| 100.070466
| 99.36212
| 87.751664
| 4.557094
| 5.138228
| 45.64462
| 25.813571
| 19.974689
| 100.53821
| 93.537676
| 80.779068
| 70.877023
| 58.046389
| 90.62681
| 106.696755
| 41.736528
| 50.983383
| 20.687787
| -58.263472
| 986,115,000
| 0.044536
| 135
| 32.155556
| 95.284212
| 7.497206
| 110.278623
| 80.289801
| 4.418894
| 95.844691
| 104.682478
| 87.006903
| 106.696755
| 81.947128
| 94.321941
| 96.458172
| 92.782295
| 90.703788
| 98.536679
| 102.212556
| 100.855843
| 97.242397
| 94.321941
| 91.401485
| 87.243548
| 81.947128
| 106.696755
| 0
| -0.056597
| 0
| 7,433,000
|
AMAT
| 2021-01-29T00:00:00
| 93.032494
| 96.669882
| 92.445507
| 96.448563
| 7,943,400
| 100.515125
| 95.750914
| 92.977836
| 87.137612
| 78.7524
| 73.09168
| 64.770108
| 97.928124
| 97.879632
| 97.60819
| 95.28699
| 94.113835
| 87.338053
| 82.165672
| 78.287249
| 69.114623
| 99.058944
| 98.390152
| 96.830657
| 91.481167
| 86.411525
| 81.701044
| 71.728807
| 94.376462
| 95.669894
| 97.943275
| 104.455954
| 101.644
| 100.495456
| 99.935311
| 88.519968
| 3.788153
| 4.868213
| 42.622719
| 23.482304
| 25.104117
| 99.571131
| 93.537676
| 80.907491
| 70.877023
| 51.26069
| 90.62681
| 106.696755
| 14.97008
| 30.530924
| -15.218589
| -85.02992
| 978,171,600
| -0.010912
| 134
| 32.178158
| 95.750914
| 7.012914
| 109.776741
| 81.725086
| 4.545362
| 95.576862
| 104.667587
| 86.486137
| 106.696755
| 81.956733
| 94.326744
| 97.661019
| 95.871194
| 94.408541
| 99.123672
| 100.913496
| 100.85811
| 97.246067
| 94.326744
| 91.407421
| 87.251098
| 81.956733
| 106.696755
| 1
| -0.108872
| 0
| 7,943,400
|
AMAT
| 2021-02-01T00:00:00
| 97.391602
| 98.29614
| 93.994781
| 95.505548
| 9,083,600
| 100.329408
| 96.468288
| 93.63911
| 87.658394
| 79.223418
| 73.531868
| 65.008332
| 97.820819
| 97.790899
| 97.574869
| 95.478318
| 94.365971
| 87.73231
| 82.566354
| 78.665553
| 69.395986
| 98.49103
| 98.546408
| 97.170178
| 91.883284
| 86.90203
| 82.182231
| 72.053399
| 93.528491
| 94.319994
| 96.093414
| 102.954864
| 102.01643
| 100.840332
| 100.434648
| 89.267346
| 3.490271
| 4.592625
| 39.800676
| 24.185111
| 22.724296
| 99.571131
| 93.537676
| 81.164138
| 70.877023
| 53.490885
| 92.445507
| 106.696755
| 34.706397
| 30.471001
| 0.540124
| -65.293603
| 987,255,200
| 0.014263
| 135
| 32.205833
| 96.468288
| 6.346879
| 109.162046
| 83.774531
| 4.638154
| 95.749695
| 105.026003
| 86.473386
| 106.696755
| 82.899761
| 94.798258
| 94.049294
| 91.428706
| 89.824919
| 95.653081
| 98.273669
| 101.080664
| 97.606303
| 94.798258
| 91.990213
| 87.992318
| 82.899761
| 106.696755
| 0
| -0.053023
| 9,083,600
| 0
|
AMAT
| 2021-02-02T00:00:00
| 99.681801
| 100.018602
| 97.930465
| 99.104439
| 5,108,600
| 99.787649
| 97.272749
| 94.341955
| 88.194958
| 79.734055
| 73.999083
| 65.253388
| 98.193016
| 98.134699
| 97.899012
| 95.860453
| 94.774881
| 88.200917
| 83.016761
| 79.081716
| 69.697337
| 98.373284
| 98.852457
| 97.635
| 92.35479
| 87.440409
| 82.700051
| 72.398409
| 94.976752
| 94.823013
| 95.542179
| 101.667965
| 102.350986
| 101.163517
| 100.888852
| 90.001647
| 3.399807
| 4.354061
| 37.640297
| 26.191392
| 21.622591
| 99.195852
| 93.537676
| 81.279266
| 70.877023
| 53.818259
| 92.445507
| 106.696755
| 50.776563
| 33.484346
| 16.770123
| -49.223437
| 992,363,800
| 0.064009
| 136
| 32.221934
| 97.272749
| 5.60533
| 108.483408
| 86.062089
| 4.625781
| 96.124181
| 105.375744
| 86.872618
| 106.696755
| 83.140328
| 94.918542
| 96.560841
| 94.825541
| 92.259481
| 99.126901
| 100.8622
| 101.137438
| 97.6982
| 94.918542
| 92.138883
| 88.181404
| 83.140328
| 106.696755
| 0
| -0.005007
| 5,108,600
| 0
|
AMAT
| 2021-02-03T00:00:00
| 96.10215
| 100.470868
| 96.054033
| 100.384259
| 5,399,200
| 99.020719
| 97.766876
| 94.919319
| 88.63029
| 80.202975
| 74.431269
| 65.492784
| 97.774843
| 97.765145
| 97.622572
| 95.882425
| 94.876978
| 88.51077
| 83.361113
| 79.418755
| 69.960072
| 97.703193
| 98.740971
| 97.7704
| 92.664876
| 87.871148
| 83.137736
| 72.705362
| 96.28149
| 95.719855
| 95.285911
| 100.398295
| 102.551745
| 101.413987
| 101.26732
| 90.707335
| 3.00463
| 4.084175
| 35.068036
| 24.077773
| 23.306057
| 99.195852
| 93.537676
| 81.680087
| 70.877023
| 51.870885
| 92.445507
| 106.696755
| 25.658406
| 37.047122
| -2.815732
| -74.341594
| 986,964,600
| -0.010956
| 135
| 32.23804
| 97.766876
| 4.980433
| 107.727742
| 87.80601
| 4.767373
| 96.122083
| 105.656829
| 86.587336
| 106.696755
| 84.949416
| 95.823085
| 99.210289
| 98.401977
| 97.122153
| 100.490114
| 101.298426
| 101.564383
| 98.389271
| 95.823085
| 93.256899
| 89.603346
| 84.949416
| 106.696755
| 1
| -0.063928
| 0
| 5,399,200
|
AMAT
| 2021-02-04T00:00:00
| 99.345001
| 99.81652
| 96.429317
| 96.429317
| 6,356,300
| 98.565563
| 98.363966
| 95.649492
| 89.140679
| 80.721657
| 74.897035
| 65.759348
| 98.088874
| 98.052391
| 97.887561
| 96.197205
| 95.220672
| 88.935641
| 83.781742
| 79.813334
| 70.252459
| 97.762153
| 98.891269
| 98.110837
| 93.085061
| 88.374886
| 83.631077
| 73.0422
| 97.867065
| 97.049171
| 95.774593
| 99.409654
| 102.744125
| 101.664753
| 101.615428
| 91.396563
| 2.919467
| 3.851233
| 32.679508
| 22.437903
| 21.718747
| 99.195852
| 93.537676
| 81.680087
| 70.877023
| 47.108012
| 92.445507
| 106.696755
| 48.413264
| 41.616077
| 0.71287
| -51.586736
| 993,320,900
| -0.007565
| 136
| 32.257953
| 98.363966
| 4.348286
| 107.060537
| 89.667394
| 4.445013
| 96.429027
| 105.319054
| 87.539001
| 106.696755
| 88.51943
| 97.608093
| 97.54235
| 94.613833
| 93.125516
| 99.030667
| 101.959185
| 102.406906
| 99.753017
| 97.608093
| 95.463168
| 92.409378
| 88.51943
| 106.696755
| 0
| -0.013986
| 6,356,300
| 0
|
AMAT
| 2021-02-05T00:00:00
| 96.910454
| 101.231055
| 96.891212
| 100.903886
| 6,349,300
| 98.024766
| 98.659865
| 96.177971
| 89.529629
| 81.220032
| 75.324447
| 65.995738
| 97.85319
| 97.844766
| 97.737237
| 96.262046
| 95.350656
| 89.248379
| 84.127234
| 80.151891
| 70.517713
| 97.461224
| 98.752839
| 98.207834
| 93.389758
| 88.800907
| 84.066986
| 73.352161
| 98.197122
| 97.771089
| 96.292937
| 98.532642
| 102.861695
| 101.883375
| 101.91333
| 92.06012
| 2.625264
| 3.606039
| 30.879625
| 23.239565
| 20.004424
| 98.618487
| 94.321941
| 81.809989
| 70.877023
| 47.24678
| 92.445507
| 106.696755
| 31.330217
| 35.133962
| -4.614776
| -68.669783
| 986,971,600
| -0.08637
| 135
| 32.27711
| 98.659865
| 4.008326
| 106.676516
| 90.643213
| 4.435391
| 96.474877
| 105.345659
| 87.604096
| 106.696755
| 90.62681
| 98.661783
| 98.530279
| 97.244039
| 95.143076
| 100.631242
| 101.917482
| 102.904248
| 100.558036
| 98.661783
| 96.765529
| 94.065778
| 90.62681
| 106.696755
| 1
| -0.071216
| 0
| 6,349,300
|
AMAT
| 2021-02-08T00:00:00
| 102.183701
| 102.241435
| 97.920834
| 98.007435
| 6,621,400
| 97.839046
| 99.171312
| 96.943555
| 89.976893
| 81.78603
| 75.797493
| 66.264257
| 98.719292
| 98.633664
| 98.421308
| 96.800378
| 95.876274
| 89.755647
| 84.602404
| 80.588164
| 70.832797
| 98.217394
| 99.088443
| 98.669813
| 93.885996
| 89.352582
| 84.598853
| 73.71224
| 99.484745
| 99.164465
| 97.73626
| 98.150414
| 103.048484
| 102.173468
| 102.225537
| 92.719418
| 2.785504
| 3.441932
| 29.497502
| 22.834286
| 18.113091
| 97.343471
| 94.326744
| 81.877355
| 70.877023
| 46.519634
| 92.445507
| 106.696755
| 68.332216
| 49.358566
| 14.469297
| -31.667784
| 993,593,000
| -0.013901
| 136
| 32.298706
| 99.171312
| 3.752151
| 106.675615
| 91.66701
| 4.373529
| 97.018575
| 105.765633
| 88.271517
| 106.696755
| 90.62681
| 98.661783
| 98.34424
| 95.457425
| 94.004397
| 99.797269
| 102.684083
| 102.904248
| 100.558036
| 98.661783
| 96.765529
| 94.065778
| 90.62681
| 106.696755
| 0
| -0.019791
| 6,621,400
| 0
|
AMAT
| 2021-02-09T00:00:00
| 101.404259
| 103.309561
| 100.826897
| 102.202947
| 5,769,200
| 97.824611
| 99.528315
| 97.656021
| 90.443403
| 82.343554
| 76.269748
| 66.524878
| 99.256286
| 99.137408
| 98.880224
| 97.218913
| 96.301504
| 90.212455
| 85.044558
| 81.000364
| 71.136991
| 98.865615
| 99.301104
| 99.012944
| 94.334128
| 89.868851
| 85.105917
| 74.061892
| 100.864426
| 100.424426
| 99.311421
| 98.121767
| 103.255549
| 102.502795
| 102.547171
| 93.371926
| 2.817126
| 3.316971
| 28.513998
| 23.748263
| 17.293097
| 97.877534
| 94.798258
| 82.300753
| 70.877023
| 47.136878
| 92.445507
| 105.946197
| 66.357735
| 55.340056
| 21.418978
| -33.642265
| 987,823,800
| -0.081134
| 135
| 32.317301
| 99.528315
| 3.597158
| 106.722632
| 92.333999
| 4.157706
| 97.436259
| 105.751671
| 89.120848
| 106.696755
| 92.445507
| 99.571131
| 100.78199
| 99.322545
| 96.461389
| 103.643145
| 105.10259
| 103.33346
| 101.252778
| 99.571131
| 97.889484
| 95.495274
| 92.445507
| 106.696755
| 1
| -0.075724
| 0
| 5,769,200
|
AMAT
| 2021-02-10T00:00:00
| 101.885399
| 104.117871
| 101.067469
| 102.905413
| 5,001,700
| 98.527071
| 99.810742
| 98.282654
| 90.890282
| 82.912739
| 76.748061
| 66.791286
| 99.782108
| 99.637043
| 99.342558
| 97.643139
| 96.731034
| 90.670218
| 85.487738
| 81.413929
| 71.442945
| 99.60394
| 99.525588
| 99.338281
| 94.782834
| 90.38311
| 85.613158
| 74.413738
| 102.129919
| 101.658232
| 100.738675
| 98.432841
| 103.45912
| 102.86905
| 102.884252
| 94.019955
| 2.848179
| 3.223213
| 27.82488
| 23.903694
| 16.315751
| 98.281689
| 94.918542
| 82.791503
| 70.877023
| 47.588263
| 92.445507
| 105.946197
| 69.921554
| 68.203835
| 24.801709
| -30.078446
| 992,825,500
| -0.115271
| 136
| 32.333527
| 99.810742
| 3.54652
| 106.903782
| 92.717702
| 4.168703
| 97.859987
| 106.197392
| 89.522581
| 106.696755
| 92.445507
| 99.571131
| 101.846906
| 100.38425
| 99.364241
| 102.866914
| 104.32957
| 103.33346
| 101.252778
| 99.571131
| 97.889484
| 95.495274
| 92.445507
| 106.696755
| 0
| -0.023168
| 0
| 5,001,700
|
AMAT
| 2021-02-11T00:00:00
| 108.736778
| 109.987735
| 103.242204
| 103.376921
| 12,147,100
| 99.667364
| 100.53004
| 99.135996
| 91.477654
| 83.582869
| 77.296711
| 67.094855
| 101.573042
| 101.29154
| 100.787823
| 98.651651
| 97.654553
| 91.37871
| 86.099555
| 81.954976
| 71.814028
| 101.46025
| 100.375687
| 100.142444
| 95.482696
| 91.06269
| 86.246598
| 74.831106
| 104.879595
| 104.056515
| 102.993912
| 99.507754
| 103.838497
| 103.371102
| 103.303059
| 94.690898
| 3.3866
| 3.25589
| 28.491981
| 30.659212
| 14.045153
| 101.991258
| 97.468575
| 82.868484
| 70.877023
| 56.832606
| 92.445507
| 109.987735
| 92.868882
| 76.382724
| 72.45095
| -7.131118
| 1,004,972,600
| -0.028994
| 137
| 32.37678
| 100.53004
| 3.82852
| 108.187081
| 92.873
| 4.506873
| 98.895872
| 107.909618
| 89.882125
| 109.987735
| 92.445507
| 101.216621
| 102.356913
| 100.595955
| 99.306511
| 103.646357
| 105.407314
| 105.847769
| 103.286604
| 101.216621
| 99.146638
| 96.199544
| 92.445507
| 109.987735
| 0
| 0.021883
| 12,147,100
| 0
|
AMAT
| 2021-02-12T00:00:00
| 112.297188
| 113.374936
| 107.476208
| 108.736783
| 8,157,500
| 101.593833
| 101.054479
| 99.988185
| 92.101784
| 84.318892
| 77.86974
| 67.397559
| 103.717871
| 103.292567
| 102.558494
| 99.892155
| 98.78091
| 92.199043
| 86.788967
| 82.555811
| 72.216846
| 103.756582
| 101.496368
| 101.154844
| 96.299149
| 91.81833
| 86.939677
| 75.28088
| 108.819497
| 107.688473
| 106.259055
| 101.38935
| 104.452569
| 104.040846
| 103.828162
| 95.396452
| 4.053866
| 3.415485
| 29.663146
| 33.292095
| 12.663441
| 104.714484
| 100.947183
| 83.727319
| 71.497694
| 58.458188
| 92.445507
| 113.374936
| 94.850563
| 85.880333
| 111.388645
| -5.149437
| 1,013,130,100
| -0.040907
| 138
| 32.407153
| 101.054479
| 4.644321
| 110.343121
| 91.765838
| 4.669084
| 100.172187
| 109.510356
| 90.834019
| 113.374936
| 92.445507
| 102.910221
| 107.322239
| 104.656743
| 100.576708
| 111.402274
| 114.067771
| 108.43559
| 105.379894
| 102.910221
| 100.440549
| 96.924405
| 92.445507
| 113.374936
| 0
| 0.060293
| 8,157,500
| 0
|
AMAT
| 2021-02-16T00:00:00
| 113.884933
| 116.560049
| 113.249838
| 114.038901
| 9,260,100
| 103.243166
| 101.786287
| 100.865392
| 92.738038
| 85.084784
| 78.453178
| 67.730394
| 105.751284
| 105.218452
| 104.301023
| 101.164225
| 99.942758
| 93.04947
| 87.502018
| 83.17619
| 72.631454
| 105.991328
| 102.718316
| 102.223824
| 97.15339
| 92.596384
| 87.652849
| 75.743441
| 113.047295
| 111.528222
| 109.878154
| 103.81037
| 105.27562
| 104.870936
| 104.454279
| 96.139912
| 4.657114
| 3.663811
| 31.186437
| 36.238203
| 11.762843
| 106.307041
| 103.59343
| 85.769731
| 73.018075
| 62.87665
| 92.445507
| 116.560049
| 88.906628
| 92.208691
| 141.362677
| -11.093372
| 1,022,390,200
| -0.074442
| 139
| 32.442287
| 101.786287
| 5.431263
| 112.648813
| 90.923762
| 4.724071
| 101.478163
| 110.926305
| 92.030022
| 116.560049
| 92.445507
| 104.502778
| 111.049444
| 108.723952
| 105.150717
| 114.622679
| 116.948171
| 110.869017
| 107.348294
| 104.502778
| 101.657262
| 97.606019
| 92.445507
| 116.560049
| 0
| 0.092831
| 0
| 9,260,100
|
AMAT
| 2021-02-17T00:00:00
| 111.344536
| 112.643602
| 107.861107
| 112.06624
| 7,225,200
| 104.40944
| 102.098544
| 101.548606
| 93.307896
| 85.836121
| 79.017352
| 68.063813
| 106.869934
| 106.332285
| 105.384641
| 102.089708
| 100.819817
| 93.766923
| 88.129453
| 83.733979
| 73.016658
| 107.464304
| 103.628625
| 103.029912
| 97.883056
| 93.28743
| 88.304163
| 76.177413
| 115.196441
| 113.925039
| 112.525617
| 106.290789
| 106.170812
| 105.770746
| 105.135135
| 96.907129
| 4.874018
| 3.905852
| 30.790742
| 32.699263
| 19.350269
| 106.494683
| 103.59343
| 87.244421
| 74.336394
| 68.836609
| 92.445507
| 116.560049
| 78.371915
| 87.376369
| 99.129589
| -21.628085
| 1,015,165,000
| -0.107365
| 138
| 32.468825
| 102.098544
| 5.798852
| 113.696249
| 90.50084
| 4.642277
| 102.417818
| 111.702371
| 93.133264
| 116.560049
| 92.445507
| 104.502778
| 114.56494
| 112.569831
| 111.254728
| 115.880043
| 117.875152
| 110.869017
| 107.348294
| 104.502778
| 101.657262
| 97.606019
| 92.445507
| 116.560049
| 1
| 0.020187
| 0
| 7,225,200
|
AMAT
| 2021-02-18T00:00:00
| 109.150558
| 111.267555
| 108.197911
| 109.699053
| 8,239,600
| 105.714281
| 102.3675
| 102.065154
| 93.781142
| 86.530317
| 79.554406
| 68.382977
| 107.326059
| 106.844699
| 105.964013
| 102.731604
| 101.460644
| 94.370203
| 88.68264
| 84.237278
| 73.3762
| 108.326325
| 104.300246
| 103.614678
| 98.504337
| 93.900968
| 88.90086
| 76.586236
| 114.552789
| 114.247411
| 113.633659
| 108.414944
| 107.019107
| 106.670757
| 105.834285
| 97.684308
| 4.813395
| 4.087361
| 30.423312
| 30.996418
| 18.342585
| 106.725631
| 104.502778
| 87.484985
| 74.576959
| 63.590097
| 92.445507
| 116.560049
| 69.273765
| 78.850769
| 88.877911
| -30.726235
| 1,006,925,400
| -0.125506
| 137
| 32.498227
| 102.3675
| 6.001722
| 114.370943
| 90.364057
| 4.539176
| 103.059031
| 112.137382
| 93.98068
| 116.560049
| 92.445507
| 104.502778
| 110.616415
| 108.589228
| 105.83392
| 113.371723
| 115.39891
| 110.869017
| 107.348294
| 104.502778
| 101.657262
| 97.606019
| 92.445507
| 116.560049
| 1
| -0.042024
| 0
| 8,239,600
|
AMAT
| 2021-02-19T00:00:00
| 114.953049
| 119.802902
| 114.414179
| 117.021936
| 21,054,100
| 107.275085
| 102.920324
| 102.889243
| 94.364663
| 87.305334
| 80.145263
| 68.725105
| 108.851457
| 108.318944
| 107.346941
| 103.842644
| 102.498521
| 95.177373
| 89.373967
| 84.845511
| 73.7899
| 110.006101
| 105.498869
| 104.606055
| 99.334608
| 94.648934
| 89.601823
| 77.04962
| 114.1435
| 114.469704
| 114.744694
| 110.508192
| 107.967258
| 107.642236
| 106.600344
| 98.490796
| 5.173921
| 4.304673
| 31.333723
| 38.835682
| 15.415815
| 108.861868
| 106.124204
| 89.113639
| 75.81348
| 74.368852
| 93.994781
| 119.802902
| 81.208034
| 76.284572
| 167.689079
| -18.791966
| 1,027,979,500
| -0.224856
| 138
| 32.57893
| 102.920324
| 6.626654
| 116.173632
| 89.667016
| 4.95089
| 104.191795
| 114.093575
| 94.290014
| 119.802902
| 92.445507
| 106.124204
| 109.538675
| 107.809795
| 106.469031
| 110.879439
| 112.608319
| 113.346557
| 109.352377
| 106.124204
| 102.896032
| 98.299989
| 92.445507
| 119.802902
| 0
| 0.004995
| 0
| 21,054,100
|
AMAT
| 2021-02-22T00:00:00
| 110.88266
| 115.347604
| 110.295673
| 113.519284
| 7,850,600
| 108.672306
| 103.348536
| 103.252213
| 94.855038
| 88.012007
| 80.684574
| 69.039023
| 109.257698
| 108.785074
| 107.890898
| 104.482646
| 103.143455
| 95.793267
| 89.939985
| 85.361098
| 74.158982
| 110.662024
| 106.257187
| 105.220933
| 99.982373
| 95.26939
| 90.210484
| 77.469098
| 113.175279
| 113.763826
| 115.031071
| 112.154788
| 108.839988
| 108.580824
| 107.372591
| 99.303847
| 5.072719
| 4.458282
| 31.063409
| 35.909295
| 20.397224
| 110.314899
| 106.124204
| 89.116041
| 75.851858
| 65.094767
| 96.054033
| 119.802902
| 62.439297
| 70.973699
| 112.184118
| -37.560703
| 1,020,128,900
| -0.223221
| 137
| 32.607498
| 103.348536
| 6.85837
| 117.065276
| 89.631796
| 4.935768
| 104.82902
| 114.700555
| 94.957485
| 119.802902
| 92.445507
| 106.124204
| 116.390043
| 112.977184
| 111.00132
| 118.365908
| 121.778767
| 113.346557
| 109.352377
| 106.124204
| 102.896032
| 98.299989
| 92.445507
| 119.802902
| 1
| -0.054828
| 0
| 7,850,600
|
AMAT
| 2021-02-23T00:00:00
| 111.758316
| 113.355692
| 106.513934
| 108.602064
| 9,387,900
| 109.629768
| 103.734407
| 103.752595
| 95.400069
| 88.711168
| 81.22986
| 69.353748
| 109.757821
| 109.325664
| 108.485885
| 105.14407
| 103.806136
| 96.419347
| 90.514152
| 85.883815
| 74.533105
| 111.223117
| 107.058118
| 105.875248
| 100.645246
| 95.894293
| 90.825806
| 77.894166
| 112.611924
| 112.999007
| 114.760819
| 113.44319
| 109.639666
| 109.479142
| 108.145975
| 100.122967
| 5.005474
| 4.56772
| 29.925214
| 32.353644
| 23.850674
| 110.435185
| 106.124204
| 92.108701
| 79.237187
| 63.953765
| 96.054033
| 119.802902
| 66.126445
| 69.924592
| 91.226519
| -33.873555
| 1,029,516,800
| -0.177197
| 138
| 32.642013
| 103.734407
| 7.111794
| 117.957994
| 89.510819
| 5.236822
| 105.488953
| 115.962596
| 95.01531
| 119.802902
| 92.445507
| 106.124204
| 112.175312
| 109.003021
| 107.123382
| 114.054951
| 117.227243
| 113.346557
| 109.352377
| 106.124204
| 102.896032
| 98.299989
| 92.445507
| 119.802902
| 0
| -0.005703
| 9,387,900
| 0
|
AMAT
| 2021-02-24T00:00:00
| 118.400955
| 118.603415
| 110.312168
| 110.919555
| 10,098,100
| 111.329437
| 104.577024
| 104.284657
| 96.076606
| 89.460136
| 81.843491
| 69.689494
| 111.486448
| 110.975717
| 110.011281
| 106.349242
| 104.928815
| 97.281371
| 91.248015
| 86.527719
| 74.969601
| 112.817878
| 108.454933
| 107.002045
| 101.547242
| 96.675603
| 91.561867
| 78.382198
| 114.126005
| 113.942646
| 115.218366
| 114.938149
| 110.552134
| 110.430074
| 108.980955
| 100.970863
| 5.425644
| 4.739305
| 29.638441
| 35.894189
| 21.121263
| 111.522553
| 106.124204
| 92.168843
| 79.846422
| 74.061912
| 96.429317
| 119.802902
| 94.002004
| 74.189249
| 150.290488
| -5.997996
| 1,039,614,900
| -0.085131
| 139
| 32.682221
| 104.577024
| 7.80386
| 120.184745
| 88.969304
| 5.513565
| 106.718667
| 117.745798
| 95.691537
| 119.802902
| 92.445507
| 106.124204
| 110.542647
| 107.729603
| 103.70089
| 114.57136
| 117.384405
| 113.346557
| 109.352377
| 106.124204
| 102.896032
| 98.299989
| 92.445507
| 119.802902
| 0
| 0.036328
| 10,098,100
| 0
|
AMAT
| 2021-02-25T00:00:00
| 109.839745
| 116.868024
| 109.52159
| 116.819816
| 11,352,800
| 112.124872
| 105.325971
| 104.527389
| 96.574028
| 90.029841
| 82.359997
| 69.981482
| 111.157107
| 110.769176
| 109.984891
| 106.66656
| 105.306579
| 97.773856
| 91.737271
| 86.989343
| 75.316567
| 112.547025
| 108.956144
| 107.42936
| 102.086973
| 97.211909
| 92.116249
| 78.781703
| 113.927688
| 113.865563
| 114.740643
| 115.8117
| 111.313102
| 111.258978
| 109.766489
| 101.806932
| 5.010061
| 4.793456
| 29.190534
| 31.709149
| 19.696752
| 113.158418
| 106.124204
| 94.05491
| 81.980599
| 60.158562
| 96.891212
| 119.802902
| 56.514961
| 72.21447
| 86.159874
| -43.485039
| 1,028,262,100
| -0.097431
| 138
| 32.722869
| 105.325971
| 7.536498
| 120.398968
| 90.252975
| 5.882494
| 107.015913
| 118.7809
| 95.250926
| 119.802902
| 92.445507
| 106.124204
| 115.772179
| 112.940944
| 107.480932
| 121.232191
| 124.063426
| 113.346557
| 109.352377
| 106.124204
| 102.896032
| 98.299989
| 92.445507
| 119.802902
| 1
| -0.027918
| 0
| 11,352,800
|
AMAT
| 2021-02-26T00:00:00
| 113.946815
| 115.932856
| 109.367347
| 112.346408
| 11,626,500
| 112.645876
| 106.15662
| 104.929399
| 97.149742
| 90.646888
| 82.940983
| 70.302006
| 111.715049
| 111.346929
| 110.594417
| 107.328401
| 105.971212
| 98.40809
| 92.321733
| 87.523155
| 75.700948
| 112.878287
| 109.777177
| 108.153931
| 102.768259
| 97.841303
| 92.74173
| 79.219169
| 113.967299
| 113.829314
| 114.478557
| 116.425351
| 112.070409
| 112.04474
| 110.538673
| 102.644508
| 4.954996
| 4.825764
| 28.737389
| 29.015297
| 18.222998
| 113.158418
| 106.124204
| 95.572884
| 83.152943
| 65.973428
| 97.920834
| 119.802902
| 73.237966
| 74.584977
| 85.407729
| -26.762034
| 1,039,888,600
| -0.055805
| 139
| 32.766668
| 106.15662
| 7.524775
| 121.20617
| 91.107069
| 6.04147
| 107.675999
| 119.758938
| 95.593059
| 119.802902
| 92.445507
| 106.124204
| 112.076453
| 107.284882
| 104.730019
| 114.631315
| 119.422886
| 113.346557
| 109.352377
| 106.124204
| 102.896032
| 98.299989
| 92.445507
| 119.802902
| 0
| 0.017292
| 11,626,500
| 0
|
AMAT
| 2021-03-01T00:00:00
| 117.861069
| 118.082815
| 115.171232
| 116.829483
| 7,003,000
| 113.202264
| 107.398048
| 105.551105
| 97.804318
| 91.306275
| 83.538182
| 70.646102
| 112.944253
| 112.531318
| 111.712364
| 108.285917
| 106.885817
| 99.170952
| 92.99382
| 88.123905
| 76.120452
| 113.826504
| 110.891886
| 109.148675
| 103.580468
| 98.557466
| 93.433217
| 79.692393
| 114.960273
| 114.740647
| 114.993423
| 117.108574
| 112.930506
| 112.855279
| 111.333644
| 103.494026
| 5.167635
| 4.894138
| 28.645284
| 30.266827
| 17.229951
| 113.158418
| 106.124204
| 96.099729
| 84.966253
| 65.083616
| 100.826897
| 119.802902
| 89.766902
| 73.173276
| 111.60895
| -10.233098
| 1,046,891,600
| 0.011325
| 140
| 32.794297
| 107.398048
| 7.290048
| 121.978144
| 92.817952
| 5.956114
| 108.646006
| 120.558233
| 96.733778
| 119.802902
| 93.994781
| 106.898841
| 113.08234
| 110.231823
| 106.516831
| 116.797332
| 119.647849
| 113.712185
| 109.9442
| 106.898841
| 103.853483
| 99.517719
| 93.994781
| 119.802902
| 0
| 0.05586
| 7,003,000
| 0
|
AMAT
| 2021-03-02T00:00:00
| 113.281593
| 117.533272
| 113.030926
| 117.465778
| 6,505,000
| 113.14193
| 108.192548
| 105.920732
| 98.365766
| 91.929036
| 84.091504
| 70.953299
| 113.011721
| 112.667732
| 111.953784
| 108.740069
| 107.377799
| 99.724311
| 93.527709
| 88.622077
| 76.490214
| 113.840928
| 111.452224
| 109.743328
| 104.187419
| 99.135764
| 94.022195
| 80.116627
| 115.189336
| 115.176736
| 115.21862
| 117.388422
| 113.722196
| 113.594857
| 112.095527
| 104.332721
| 4.910028
| 4.897316
| 28.012673
| 28.325528
| 18.966945
| 113.158418
| 106.124204
| 96.099729
| 86.136748
| 60.648835
| 101.067469
| 119.802902
| 65.192645
| 76.065838
| 69.803721
| -34.807355
| 1,040,386,600
| -0.053272
| 139
| 32.818565
| 108.192548
| 7.002307
| 122.197162
| 94.187934
| 6.123791
| 109.08749
| 121.335072
| 96.839908
| 119.802902
| 96.054033
| 107.928468
| 117.038372
| 115.993929
| 114.12679
| 118.905511
| 119.949954
| 114.198169
| 110.730834
| 107.928468
| 105.126101
| 101.136291
| 96.054033
| 119.802902
| 1
| -0.011444
| 0
| 6,505,000
|
AMAT
| 2021-03-03T00:00:00
| 111.295547
| 115.547219
| 110.96775
| 114.033584
| 7,257,100
| 113.137031
| 108.773235
| 106.31061
| 98.9077
| 92.502673
| 84.618059
| 71.261947
| 112.668486
| 112.418244
| 111.852517
| 108.972385
| 107.679165
| 100.178085
| 93.995284
| 89.071057
| 76.836536
| 113.505222
| 111.747748
| 110.156775
| 104.69447
| 99.645409
| 94.560889
| 80.518042
| 114.358149
| 114.362227
| 114.713892
| 117.167325
| 114.400214
| 114.222178
| 112.803872
| 105.149375
| 4.493813
| 4.816616
| 26.922792
| 26.584546
| 20.570265
| 113.158418
| 106.124204
| 97.009078
| 86.49653
| 58.21515
| 103.242204
| 119.802902
| 48.629252
| 67.862933
| 40.174734
| -51.370748
| 1,033,129,500
| -0.108666
| 138
| 32.844954
| 108.773235
| 6.735865
| 122.244964
| 95.301506
| 6.23301
| 109.297781
| 121.763801
| 96.831761
| 119.802902
| 96.054033
| 107.928468
| 114.615264
| 111.697255
| 110.112917
| 116.199602
| 119.11761
| 114.198169
| 110.730834
| 107.928468
| 105.126101
| 101.136291
| 96.054033
| 119.802902
| 1
| -0.068932
| 0
| 7,257,100
|
AMAT
| 2021-03-04T00:00:00
| 104.354034
| 112.307848
| 103.283884
| 111.199133
| 12,433,400
| 112.657378
| 109.18583
| 106.690339
| 99.33794
| 93.001154
| 85.060999
| 71.52484
| 111.005596
| 110.952024
| 110.698904
| 108.552535
| 107.423385
| 100.341847
| 94.267882
| 89.37369
| 77.110342
| 111.908314
| 111.326871
| 110.006269
| 104.908051
| 99.957287
| 94.951701
| 80.847317
| 110.634545
| 111.437566
| 112.442711
| 116.134413
| 114.765313
| 114.629184
| 113.384896
| 105.914046
| 3.562769
| 4.565846
| 25.62401
| 23.517161
| 28.021569
| 110.94365
| 106.124204
| 97.009078
| 86.49653
| 46.179835
| 103.283884
| 119.802902
| 6.478291
| 40.100063
| -27.72976
| -93.521709
| 1,020,696,100
| -0.127801
| 137
| 32.886126
| 109.18583
| 6.145747
| 121.477323
| 96.894336
| 6.298841
| 108.826948
| 121.424629
| 96.229267
| 119.802902
| 96.429317
| 108.11611
| 112.603505
| 109.659792
| 108.024037
| 114.239261
| 117.182974
| 114.286736
| 110.874193
| 108.11611
| 105.358026
| 101.431264
| 96.429317
| 119.802902
| 1
| -0.117739
| 0
| 12,433,400
|
AMAT
| 2021-03-05T00:00:00
| 109.376999
| 110.235046
| 101.857033
| 107.583775
| 9,962,700
| 112.099773
| 109.687429
| 107.172065
| 99.862481
| 93.528104
| 85.547548
| 71.807562
| 110.679877
| 110.665656
| 110.495534
| 108.627486
| 107.573663
| 100.696167
| 94.665491
| 89.769795
| 77.431403
| 111.311881
| 111.345078
| 110.212935
| 105.30174
| 100.38823
| 95.433206
| 81.223955
| 107.76909
| 109.050173
| 110.424994
| 114.909166
| 114.992492
| 114.927735
| 113.898687
| 106.648386
| 3.193409
| 4.291359
| 24.657372
| 21.084756
| 26.884793
| 110.230224
| 106.124204
| 97.037943
| 86.654842
| 47.517936
| 101.857033
| 119.802902
| 41.903604
| 32.337049
| -26.411897
| -58.096396
| 1,030,658,800
| -0.10709
| 138
| 32.9214
| 109.687429
| 5.693008
| 121.073445
| 98.301414
| 6.475932
| 108.879334
| 121.831199
| 95.927469
| 119.802902
| 96.891212
| 108.347057
| 106.648589
| 100.98933
| 97.624625
| 110.013294
| 115.672553
| 114.395743
| 111.050636
| 108.347057
| 105.643477
| 101.794313
| 96.891212
| 119.802902
| 0
| -0.05888
| 9,962,700
| 0
|
AMAT
| 2021-03-08T00:00:00
| 101.885933
| 110.022927
| 101.712395
| 108.750317
| 12,091,500
| 111.200101
| 109.936203
| 107.526203
| 100.25202
| 93.933809
| 85.945851
| 72.045034
| 108.921088
| 109.069342
| 109.17098
| 108.014618
| 107.136146
| 100.742824
| 94.855502
| 90.009719
| 77.674732
| 109.454819
| 110.602078
| 109.80631
| 105.381091
| 100.608173
| 95.756738
| 81.523242
| 104.318858
| 105.724078
| 107.704407
| 113.042241
| 114.901261
| 114.998322
| 114.271547
| 107.323915
| 2.270054
| 3.887098
| 23.784852
| 18.986892
| 24.38301
| 110.157905
| 106.124204
| 97.037943
| 86.654842
| 40.731378
| 101.712395
| 119.802902
| 0.959277
| 16.447057
| -54.39033
| -99.040723
| 1,018,567,300
| -0.131839
| 137
| 32.959976
| 109.936203
| 5.191952
| 120.320107
| 99.5523
| 6.765052
| 108.213296
| 121.743399
| 94.683192
| 119.802902
| 97.920834
| 108.861868
| 107.156359
| 104.077673
| 98.778346
| 112.455686
| 115.534372
| 114.638734
| 111.443952
| 108.861868
| 106.279784
| 102.603596
| 97.920834
| 119.802902
| 1
| -0.108262
| 0
| 12,091,500
|
AMAT
| 2021-03-09T00:00:00
| 110.119354
| 110.823142
| 105.482042
| 106.301524
| 12,040,800
| 111.036205
| 110.332986
| 108.035313
| 100.837212
| 94.450701
| 86.426392
| 72.332567
| 109.160741
| 109.260254
| 109.316884
| 108.205958
| 107.365623
| 101.110531
| 95.257183
| 90.407929
| 77.997564
| 109.25832
| 110.619521
| 110.005783
| 105.768045
| 101.034108
| 96.235421
| 81.902091
| 104.207565
| 104.849082
| 106.398367
| 111.486132
| 114.760893
| 115.032471
| 114.602609
| 107.977266
| 2.177556
| 3.54519
| 22.788027
| 17.950225
| 21.863655
| 109.897605
| 106.898841
| 96.554403
| 87.652648
| 49.130117
| 101.712395
| 119.802902
| 46.471662
| 29.778181
| -16.109764
| -53.528338
| 1,030,608,100
| -0.115704
| 138
| 33.002931
| 110.332986
| 4.860985
| 120.054957
| 100.611015
| 6.97315
| 108.394825
| 122.341126
| 94.448524
| 119.802902
| 100.826897
| 110.314899
| 104.540418
| 99.05791
| 96.229886
| 107.368442
| 112.85095
| 115.324565
| 112.554068
| 110.314899
| 108.075731
| 104.887762
| 100.826897
| 119.802902
| 0
| -0.049942
| 12,040,800
| 0
|
AMAT
| 2021-03-10T00:00:00
| 108.634644
| 112.3175
| 108.538235
| 111.642634
| 8,820,300
| 110.059573
| 110.694505
| 108.393427
| 101.367691
| 94.927781
| 86.898898
| 72.615688
| 109.055522
| 109.146506
| 109.211924
| 108.244929
| 107.46324
| 101.405595
| 95.609221
| 90.768854
| 78.30241
| 108.821672
| 110.457774
| 110.051885
| 106.073827
| 101.40737
| 96.675189
| 82.263306
| 105.537845
| 105.275523
| 105.753587
| 110.193502
| 114.541991
| 115.006592
| 114.876979
| 108.603176
| 1.961832
| 3.228518
| 21.512169
| 18.920492
| 20.881125
| 109.897605
| 107.928468
| 96.554403
| 88.165941
| 49.629972
| 101.712395
| 119.802902
| 38.264536
| 28.565158
| -10.035973
| -61.735464
| 1,021,787,800
| -0.140671
| 137
| 33.033762
| 110.694505
| 4.409933
| 119.514371
| 101.874639
| 7.018339
| 108.417665
| 122.454343
| 94.380987
| 119.802902
| 101.067469
| 110.435185
| 108.808179
| 106.793217
| 103.467079
| 112.134317
| 114.14928
| 115.38134
| 112.645967
| 110.435185
| 108.224404
| 105.076852
| 101.067469
| 119.802902
| 1
| -0.099828
| 0
| 8,820,300
|
AMAT
| 2021-03-11T00:00:00
| 112.982727
| 113.619028
| 111.488371
| 113.050214
| 7,715,500
| 110.373872
| 111.249372
| 109.06865
| 101.993984
| 95.443076
| 87.419394
| 72.916964
| 109.840963
| 109.844001
| 109.792047
| 108.675638
| 107.887816
| 101.8596
| 96.066419
| 91.208733
| 78.647488
| 109.353155
| 110.6757
| 110.404908
| 106.529319
| 101.8825
| 97.1917
| 82.664968
| 108.617859
| 107.728378
| 106.717587
| 109.515259
| 114.410261
| 115.016275
| 115.151437
| 109.219251
| 2.117316
| 3.006278
| 20.026217
| 19.351978
| 19.628288
| 109.897605
| 107.928468
| 96.366764
| 88.396198
| 48.556721
| 101.712395
| 118.603415
| 66.72381
| 50.486669
| 13.497111
| -33.27619
| 1,029,503,300
| -0.111663
| 138
| 33.06226
| 111.249372
| 3.91341
| 119.076191
| 103.422552
| 6.613485
| 108.852433
| 122.079403
| 95.625463
| 119.802902
| 101.712395
| 110.757648
| 109.830126
| 107.342752
| 106.050861
| 111.122018
| 113.609392
| 115.533542
| 112.892328
| 110.757648
| 108.622969
| 105.583763
| 101.712395
| 119.802902
| 0
| -0.041982
| 0
| 7,715,500
|
AMAT
| 2021-03-12T00:00:00
| 110.186852
| 112.269301
| 109.261318
| 110.437519
| 7,426,000
| 109.997875
| 111.321875
| 109.502324
| 102.575908
| 95.927894
| 87.916824
| 73.198237
| 109.91014
| 109.906337
| 109.852786
| 108.813021
| 108.064665
| 102.186159
| 96.438009
| 91.584537
| 78.961313
| 109.319151
| 110.574508
| 110.490924
| 106.850608
| 102.270494
| 97.642541
| 83.035813
| 110.923203
| 109.663893
| 107.87266
| 109.055575
| 114.2776
| 115.024925
| 115.391498
| 109.815016
| 1.991972
| 2.803416
| 19.135454
| 18.461373
| 21.479088
| 109.622833
| 108.11611
| 96.366764
| 89.197839
| 49.480616
| 101.712395
| 118.603415
| 50.171372
| 51.719906
| -9.908419
| -49.828628
| 1,022,077,300
| -0.168055
| 137
| 33.088711
| 111.321875
| 3.877678
| 119.077232
| 103.566518
| 6.518448
| 108.97952
| 122.016416
| 95.942625
| 119.802902
| 101.712395
| 110.757648
| 112.696709
| 111.774389
| 110.566052
| 113.905047
| 114.827366
| 115.533542
| 112.892328
| 110.757648
| 108.622969
| 105.583763
| 101.712395
| 119.802902
| 1
| -0.092314
| 0
| 7,426,000
|
AMAT
| 2021-03-15T00:00:00
| 110.755623
| 111.28588
| 109.039529
| 110.514598
| 7,061,200
| 109.287331
| 111.244797
| 110.056131
| 103.117051
| 96.371796
| 88.429056
| 73.490624
| 110.079237
| 110.060753
| 109.991684
| 108.989621
| 108.271662
| 102.522216
| 96.814788
| 91.964163
| 79.277674
| 109.456923
| 110.520579
| 110.587332
| 107.171381
| 102.660697
| 98.094794
| 83.409518
| 111.964778
| 111.21371
| 109.202169
| 108.889078
| 114.166087
| 115.055044
| 115.606632
| 110.393007
| 1.91644
| 2.626021
| 18.356792
| 17.925111
| 21.141965
| 108.629807
| 108.347057
| 96.366764
| 89.197839
| 49.248098
| 101.712395
| 118.603415
| 53.538673
| 56.811285
| -12.651235
| -46.461327
| 1,029,138,500
| -0.176456
| 138
| 33.114031
| 111.244797
| 3.872589
| 118.989976
| 103.499619
| 6.190204
| 109.148673
| 121.529082
| 96.768264
| 119.802902
| 101.712395
| 110.757648
| 110.57249
| 108.875679
| 107.564507
| 111.883663
| 113.580474
| 115.533542
| 112.892328
| 110.757648
| 108.622969
| 105.583763
| 101.712395
| 119.802902
| 0
| -0.034886
| 7,061,200
| 0
|
AMAT
| 2021-03-16T00:00:00
| 114.245682
| 116.916232
| 112.722404
| 112.828456
| 10,383,000
| 109.383739
| 111.262835
| 110.53861
| 103.741082
| 96.830799
| 88.974175
| 73.793242
| 110.912526
| 110.821649
| 110.646145
| 109.467445
| 108.731202
| 102.98196
| 97.273496
| 92.405381
| 79.625614
| 110.358442
| 110.806378
| 110.909605
| 107.607798
| 103.131063
| 98.606015
| 83.815041
| 113.061841
| 112.578681
| 110.861395
| 109.105727
| 114.145935
| 115.171799
| 115.841692
| 110.967324
| 2.113831
| 2.523583
| 17.749687
| 23.729991
| 19.471481
| 109.314313
| 108.861868
| 96.470214
| 90.241897
| 46.729394
| 101.712395
| 118.082815
| 76.560571
| 60.090205
| 38.583911
| -23.439429
| 1,039,521,500
| -0.160783
| 139
| 33.152905
| 111.262835
| 3.886349
| 119.035533
| 103.490136
| 6.038016
| 109.634102
| 121.710134
| 97.558071
| 119.802902
| 101.712395
| 110.757648
| 110.360344
| 109.434808
| 108.113993
| 111.681159
| 112.606695
| 115.533542
| 112.892328
| 110.757648
| 108.622969
| 105.583763
| 101.712395
| 119.802902
| 0
| 0.014389
| 10,383,000
| 0
|
AMAT
| 2021-03-17T00:00:00
| 115.595421
| 116.790901
| 110.774928
| 112.018616
| 8,342,600
| 109.813727
| 111.475379
| 111.106256
| 104.381139
| 97.331021
| 89.53423
| 74.104952
| 111.849105
| 111.689608
| 111.407572
| 110.024534
| 109.259219
| 103.476605
| 97.755652
| 92.86459
| 79.983523
| 111.487838
| 111.219005
| 111.29859
| 108.072674
| 103.624869
| 99.133168
| 84.230983
| 114.424142
| 114.147887
| 112.892219
| 109.720221
| 114.236653
| 115.376938
| 116.108916
| 111.544324
| 2.352065
| 2.48928
| 16.726008
| 21.90947
| 20.461167
| 109.314313
| 110.314899
| 95.835107
| 90.381439
| 55.110429
| 101.712395
| 118.082815
| 84.805559
| 71.634934
| 35.143241
| -15.194441
| 1,047,864,100
| -0.151088
| 140
| 33.184632
| 111.475379
| 4.005467
| 119.486314
| 103.464444
| 5.833488
| 110.201847
| 121.868823
| 98.534871
| 119.802902
| 101.712395
| 110.757648
| 114.628106
| 112.33998
| 110.434279
| 116.533807
| 118.821933
| 115.533542
| 112.892328
| 110.757648
| 108.622969
| 105.583763
| 101.712395
| 119.802902
| 0
| 0.056448
| 8,342,600
| 0
|
AMAT
| 2021-03-18T00:00:00
| 110.1772
| 114.515645
| 110.013305
| 113.628675
| 9,040,500
| 110.396043
| 111.526711
| 111.437928
| 104.860291
| 97.739498
| 90.044036
| 74.389093
| 111.514724
| 111.414624
| 111.218284
| 110.038412
| 109.329833
| 103.739374
| 98.082535
| 93.207414
| 80.283957
| 111.553925
| 111.095369
| 111.227124
| 108.29997
| 103.962926
| 99.54194
| 84.589911
| 114.260784
| 114.082602
| 113.638822
| 110.216053
| 114.224351
| 115.559782
| 116.34476
| 112.100714
| 2.079689
| 2.407361
| 15.597485
| 20.349455
| 19.975764
| 109.314313
| 110.435185
| 96.337896
| 91.75267
| 46.729139
| 101.712395
| 118.082815
| 51.707931
| 71.024687
| -2.855698
| -48.292069
| 1,038,823,600
| -0.177099
| 139
| 33.216727
| 111.526711
| 3.980607
| 119.487925
| 103.565497
| 5.763245
| 110.1995
| 121.725991
| 98.673009
| 119.802902
| 101.712395
| 110.757648
| 114.387083
| 111.983266
| 108.37111
| 117.999239
| 120.403056
| 115.533542
| 112.892328
| 110.757648
| 108.622969
| 105.583763
| 101.712395
| 119.802902
| 1
| -0.007874
| 0
| 9,040,500
|
AMAT
| 2021-03-19T00:00:00
| 110.736382
| 112.857396
| 108.114032
| 110.398948
| 13,044,700
| 110.531982
| 111.315878
| 111.517913
| 105.326954
| 98.15774
| 90.56663
| 74.666371
| 111.359055
| 111.291308
| 111.144146
| 110.101864
| 109.438029
| 104.013766
| 98.415531
| 93.554522
| 80.586967
| 111.615804
| 111.020099
| 111.173159
| 108.530405
| 104.304949
| 99.951689
| 84.951576
| 113.059348
| 113.254165
| 113.515482
| 110.68678
| 114.130645
| 115.713826
| 116.550015
| 112.639771
| 1.887195
| 2.303328
| 14.855258
| 19.104632
| 21.20318
| 111.199137
| 110.757648
| 96.600115
| 92.180873
| 43.435782
| 101.712395
| 117.533272
| 57.038473
| 64.517321
| -14.5422
| -42.961527
| 1,051,868,300
| -0.088399
| 140
| 33.263326
| 111.315878
| 3.90044
| 119.116757
| 103.514998
| 5.806629
| 110.250631
| 121.863889
| 98.637374
| 118.603415
| 101.712395
| 110.157905
| 111.568717
| 108.621789
| 107.066377
| 113.124128
| 116.071056
| 114.617134
| 112.151045
| 110.157905
| 108.164765
| 105.327073
| 101.712395
| 118.603415
| 0
| 0.03717
| 13,044,700
| 0
|
AMAT
| 2021-03-22T00:00:00
| 115.045883
| 117.118697
| 112.77061
| 113.377989
| 11,318,700
| 111.847977
| 111.524039
| 111.62786
| 105.808023
| 98.610476
| 91.146134
| 74.963667
| 112.096421
| 111.973958
| 111.744413
| 110.55132
| 109.869402
| 104.446398
| 98.853172
| 93.980094
| 80.929841
| 112.436514
| 111.375338
| 111.444542
| 108.91154
| 104.749374
| 100.436427
| 85.353362
| 112.782155
| 113.117042
| 113.643042
| 111.428983
| 114.084991
| 115.913354
| 116.770478
| 113.180447
| 2.058653
| 2.254393
| 14.384393
| 22.98547
| 19.476754
| 112.616364
| 110.757648
| 99.729917
| 93.826363
| 51.633627
| 101.712395
| 117.118697
| 86.545678
| 65.097361
| 56.901176
| -13.454322
| 1,063,187,000
| -0.05284
| 141
| 33.305961
| 111.524039
| 3.986252
| 119.496542
| 103.551535
| 5.917498
| 110.707322
| 122.542318
| 98.872326
| 118.603415
| 101.712395
| 110.157905
| 110.56927
| 108.281144
| 105.825906
| 113.024508
| 115.312634
| 114.617134
| 112.151045
| 110.157905
| 108.164765
| 105.327073
| 101.712395
| 118.603415
| 0
| 0.075496
| 11,318,700
| 0
|
AMAT
| 2021-03-23T00:00:00
| 112.20179
| 115.884646
| 111.411229
| 115.595421
| 8,263,800
| 112.05622
| 111.546212
| 111.560535
| 106.212963
| 99.012203
| 91.703722
| 75.236893
| 112.117495
| 112.015382
| 111.814779
| 110.701363
| 110.048816
| 104.750531
| 99.204451
| 94.340919
| 81.241005
| 112.500843
| 111.439886
| 111.48869
| 109.162276
| 105.10704
| 100.853371
| 85.72389
| 112.614399
| 112.929538
| 113.665459
| 112.050923
| 114.009546
| 116.087245
| 116.963016
| 113.710601
| 1.942646
| 2.192044
| 13.621362
| 21.654579
| 20.108529
| 112.616364
| 110.757648
| 102.830834
| 95.519964
| 50.826001
| 101.712395
| 117.118697
| 68.085094
| 70.556415
| 25.637437
| -31.914906
| 1,054,923,200
| -0.107101
| 140
| 33.335978
| 111.546212
| 3.988856
| 119.523924
| 103.5685
| 5.909923
| 110.849652
| 122.669498
| 99.029806
| 118.603415
| 101.712395
| 110.157905
| 114.978397
| 112.838097
| 110.63031
| 117.186183
| 119.326483
| 114.617134
| 112.151045
| 110.157905
| 108.164765
| 105.327073
| 101.712395
| 118.603415
| 1
| 0.007888
| 0
| 8,263,800
|
AMAT
| 2021-03-24T00:00:00
| 116.75235
| 121.283618
| 116.096762
| 118.246706
| 20,252,500
| 112.867991
| 111.463782
| 111.776847
| 106.662726
| 99.464213
| 92.321303
| 75.534258
| 113.044466
| 112.876649
| 112.574405
| 111.251453
| 110.564473
| 105.221191
| 99.666238
| 94.78471
| 81.594352
| 113.354685
| 111.935708
| 111.88806
| 109.575585
| 105.573886
| 101.349383
| 86.13698
| 114.069507
| 113.769969
| 114.290395
| 112.908809
| 114.04175
| 116.314015
| 117.176199
| 114.247669
| 2.192627
| 2.19216
| 13.963068
| 25.901341
| 17.848982
| 114.698825
| 111.498007
| 104.950236
| 98.156584
| 61.815516
| 101.712395
| 121.283618
| 76.847292
| 77.159355
| 120.474123
| -23.152708
| 1,075,175,700
| -0.224215
| 141
| 33.413687
| 111.463782
| 3.854519
| 119.172819
| 103.754745
| 5.914056
| 111.411814
| 123.239926
| 99.583702
| 121.283618
| 101.712395
| 111.498007
| 113.165888
| 110.447131
| 108.692472
| 114.920548
| 117.639305
| 116.664809
| 113.807411
| 111.498007
| 109.188602
| 105.900637
| 101.712395
| 121.283618
| 0
| 0.050044
| 0
| 20,252,500
|
AMAT
| 2021-03-25T00:00:00
| 115.421883
| 116.1546
| 112.047538
| 114.496349
| 10,381,600
| 113.111906
| 111.742889
| 112.0277
| 107.046427
| 99.863328
| 92.904663
| 75.825497
| 113.519949
| 113.339418
| 113.012478
| 111.630583
| 110.93812
| 105.621218
| 100.08086
| 95.193367
| 81.930944
| 113.819029
| 112.31267
| 112.168448
| 109.919081
| 105.993825
| 101.80682
| 86.533871
| 115.379786
| 114.83815
| 114.831798
| 113.768711
| 114.121229
| 116.547766
| 117.388769
| 114.782319
| 2.257359
| 2.2052
| 13.351869
| 24.373387
| 21.873172
| 114.698825
| 111.498007
| 105.044056
| 98.469323
| 56.196862
| 101.712395
| 121.283618
| 70.049212
| 71.660533
| 52.976149
| -29.950788
| 1,064,794,100
| -0.140476
| 140
| 33.452829
| 111.742889
| 3.932054
| 119.606998
| 103.87878
| 5.651685
| 111.793725
| 123.097095
| 100.490356
| 121.283618
| 101.712395
| 111.498007
| 118.044243
| 114.804869
| 112.857388
| 119.991724
| 123.231099
| 116.664809
| 113.807411
| 111.498007
| 109.188602
| 105.900637
| 101.712395
| 121.283618
| 1
| -0.014164
| 10,381,600
| 0
|
AMAT
| 2021-03-26T00:00:00
| 124.021652
| 124.349442
| 114.891637
| 115.373686
| 14,037,000
| 114.495387
| 112.246631
| 112.390444
| 107.639844
| 100.373257
| 93.576612
| 76.1594
| 115.62029
| 115.281643
| 114.706197
| 112.757044
| 111.944545
| 106.342804
| 100.710881
| 95.764224
| 82.349757
| 115.802619
| 113.482076
| 113.091059
| 110.584776
| 106.62957
| 102.422998
| 87.013435
| 118.764488
| 117.865858
| 116.926111
| 115.211391
| 114.488218
| 116.925761
| 117.692025
| 115.34651
| 2.968372
| 2.357834
| 14.088872
| 31.425568
| 19.396116
| 116.231737
| 113.030919
| 105.614204
| 98.469323
| 72.187881
| 105.482042
| 124.349442
| 98.262665
| 81.719723
| 175.935266
| -1.737335
| 1,078,831,100
| -0.097158
| 141
| 33.511241
| 112.246631
| 4.78262
| 121.811871
| 102.681391
| 5.733633
| 112.95829
| 124.425555
| 101.491024
| 124.349442
| 101.712395
| 113.030919
| 114.54134
| 112.92808
| 110.434278
| 117.035142
| 118.648402
| 119.007099
| 115.70209
| 113.030919
| 110.359747
| 106.556723
| 101.712395
| 124.349442
| 0
| 0.03101
| 14,037,000
| 0
|
AMAT
| 2021-03-29T00:00:00
| 121.196838
| 123.24073
| 119.037259
| 122.479091
| 10,539,600
| 115.539508
| 112.413419
| 112.803011
| 108.027612
| 100.837696
| 94.209758
| 76.500456
| 116.735599
| 116.357133
| 115.704758
| 113.524298
| 112.65626
| 106.925315
| 101.249985
| 96.26784
| 82.736295
| 117.021065
| 114.334477
| 113.768474
| 111.116423
| 107.177559
| 102.969933
| 87.461569
| 121.659678
| 120.511773
| 119.216266
| 116.746556
| 115.022688
| 117.371194
| 118.040293
| 115.92211
| 3.266264
| 2.53952
| 14.773233
| 29.527724
| 18.224751
| 116.231737
| 113.030919
| 107.493036
| 100.090749
| 62.453931
| 108.114032
| 124.349442
| 80.581927
| 82.964601
| 176.440179
| -19.418073
| 1,068,291,500
| -0.122785
| 140
| 33.553683
| 112.413419
| 5.039964
| 122.493348
| 102.333491
| 5.451289
| 113.742913
| 124.645491
| 102.840336
| 124.349442
| 101.712395
| 113.030919
| 121.087577
| 117.825712
| 111.629771
| 127.283517
| 130.545383
| 119.007099
| 115.70209
| 113.030919
| 110.359747
| 106.556723
| 101.712395
| 124.349442
| 1
| -0.030522
| 0
| 10,539,600
|
AMAT
| 2021-03-30T00:00:00
| 122.209152
| 123.308224
| 119.413265
| 120.406285
| 7,970,900
| 116.335855
| 112.859797
| 113.221045
| 108.48682
| 101.340394
| 94.838637
| 76.841122
| 117.83031
| 117.421136
| 116.705434
| 114.31383
| 113.391098
| 107.524681
| 101.801542
| 96.781529
| 83.12906
| 118.233727
| 115.267404
| 114.492024
| 111.672562
| 107.739966
| 103.524377
| 87.916382
| 123.694393
| 122.710583
| 121.39673
| 118.37723
| 115.69896
| 117.884055
| 118.435169
| 116.509591
| 3.543188
| 2.740254
| 15.418747
| 28.183449
| 17.343327
| 116.231737
| 113.030919
| 108.219552
| 100.090749
| 65.42507
| 108.114032
| 124.349442
| 86.817149
| 88.553913
| 173.179157
| -13.182851
| 1,076,262,400
| -0.077517
| 141
| 33.586124
| 112.859797
| 5.49565
| 123.851097
| 101.868498
| 5.459553
| 114.549222
| 125.468327
| 103.630117
| 124.349442
| 101.712395
| 113.030919
| 121.158276
| 119.075822
| 116.954805
| 123.279293
| 125.361747
| 119.007099
| 115.70209
| 113.030919
| 110.359747
| 106.556723
| 101.712395
| 124.349442
| 0
| 0.017021
| 7,970,900
| 0
|
AMAT
| 2021-03-31T00:00:00
| 128.803619
| 130.635401
| 124.368759
| 125.303936
| 18,589,500
| 117.656675
| 113.735201
| 113.637151
| 108.960904
| 101.930121
| 95.50439
| 77.212371
| 120.024972
| 119.490679
| 118.566693
| 115.631084
| 114.576677
| 108.359149
| 102.512123
| 97.41563
| 83.583533
| 120.500594
| 116.785863
| 115.690683
| 112.469299
| 108.462682
| 104.196951
| 88.433421
| 126.356998
| 125.385228
| 124.099796
| 120.438306
| 116.650536
| 118.55076
| 118.939096
| 117.130864
| 4.245827
| 3.041369
| 16.981958
| 34.135255
| 15.587011
| 119.374717
| 116.173898
| 108.279695
| 100.090749
| 67.104469
| 108.114032
| 130.635401
| 91.866471
| 86.421849
| 244.980726
| -8.133529
| 1,094,851,900
| -0.010073
| 142
| 33.667312
| 113.735201
| 6.530387
| 126.795975
| 100.674427
| 5.7054
| 115.906784
| 127.317584
| 104.495983
| 130.635401
| 101.712395
| 116.173898
| 121.643547
| 119.97887
| 117.748587
| 123.873829
| 125.538507
| 123.809572
| 119.586813
| 116.173898
| 112.760983
| 107.901918
| 101.712395
| 130.635401
| 0
| 0.057586
| 18,589,500
| 0
|
AMAT
| 2021-04-01T00:00:00
| 136.439255
| 137.249094
| 132.274341
| 133.180596
| 15,929,200
| 120.28288
| 115.339462
| 114.701132
| 109.61426
| 102.616396
| 96.197664
| 77.614673
| 123.307828
| 122.572238
| 121.316318
| 117.522735
| 116.258413
| 109.46033
| 103.404942
| 98.188375
| 84.109461
| 123.915608
| 118.948154
| 117.444691
| 113.546882
| 109.370817
| 105.007542
| 89.022744
| 131.010318
| 129.873613
| 128.310902
| 123.275007
| 118.033487
| 119.458808
| 119.619683
| 117.811224
| 5.357053
| 3.504505
| 19.091234
| 38.488088
| 14.051136
| 124.330162
| 119.480745
| 108.823379
| 100.090749
| 75.693521
| 108.114032
| 137.249094
| 97.220396
| 91.968005
| 283.349268
| -2.779604
| 1,110,781,100
| 0.080705
| 143
| 33.742347
| 115.339462
| 7.901591
| 131.142645
| 99.536279
| 6.042833
| 117.862257
| 129.947924
| 105.77659
| 137.249094
| 101.712395
| 119.480745
| 127.935926
| 125.236451
| 121.669284
| 131.503094
| 134.202569
| 128.862433
| 123.674075
| 119.480745
| 115.287414
| 109.317249
| 101.712395
| 137.249094
| 0
| 0.09198
| 15,929,200
| 0
|
AMAT
| 2021-04-05T00:00:00
| 137.914337
| 140.758426
| 136.65137
| 140.276376
| 14,377,400
| 123.000676
| 116.766329
| 115.659833
| 110.294616
| 103.319772
| 96.900124
| 78.01737
| 126.22913
| 125.361711
| 123.869859
| 119.376517
| 117.924254
| 110.576173
| 104.313084
| 98.975028
| 84.644833
| 127.121328
| 121.098142
| 119.230322
| 114.656688
| 110.299711
| 105.833615
| 89.62274
| 136.425024
| 134.670292
| 132.995693
| 126.606318
| 119.762966
| 120.581065
| 120.462218
| 118.548602
| 6.284293
| 4.060463
| 21.345666
| 40.689295
| 13.327844
| 126.084828
| 121.23541
| 109.641311
| 100.090749
| 76.11721
| 108.114032
| 140.758426
| 91.287666
| 93.458178
| 253.953566
| -8.712334
| 1,125,158,500
| 0.020021
| 144
| 33.810949
| 116.766329
| 9.23273
| 135.231789
| 98.300868
| 6.190892
| 119.771979
| 132.153763
| 107.390195
| 140.758426
| 101.712395
| 121.23541
| 135.320897
| 133.392699
| 130.346144
| 138.367452
| 140.29565
| 131.543562
| 125.842842
| 121.23541
| 116.627979
| 110.068245
| 101.712395
| 140.758426
| 0
| 0.120928
| 0
| 14,377,400
|
AMAT
| 2021-04-06T00:00:00
| 134.530304
| 140.083521
| 132.033292
| 138.714503
| 18,004,800
| 124.949118
| 118.398547
| 116.326602
| 110.938853
| 103.978413
| 97.561357
| 78.40133
| 127.889365
| 127.028728
| 125.509928
| 120.754134
| 119.201642
| 111.515551
| 105.108274
| 99.679093
| 85.141206
| 129.217624
| 122.789949
| 120.681897
| 115.607108
| 111.12104
| 106.578767
| 90.185058
| 139.450923
| 137.820189
| 136.448119
| 129.907993
| 121.637649
| 121.795293
| 121.399049
| 119.321479
| 6.669195
| 4.582209
| 22.375045
| 36.878876
| 17.451853
| 126.402982
| 121.23541
| 109.641311
| 100.090749
| 69.54659
| 108.114032
| 140.758426
| 80.921313
| 89.809792
| 183.103031
| -19.078687
| 1,107,153,700
| 0.039858
| 143
| 33.893944
| 118.398547
| 9.348438
| 137.095424
| 99.70167
| 6.325865
| 121.177534
| 133.829263
| 108.525804
| 140.758426
| 105.482042
| 123.120234
| 138.441378
| 136.12433
| 134.334322
| 140.231385
| 142.548433
| 132.433199
| 127.282847
| 123.120234
| 118.95762
| 113.031188
| 105.482042
| 140.758426
| 1
| 0.045073
| 0
| 18,004,800
|
AMAT
| 2021-04-07T00:00:00
| 134.144699
| 136.776685
| 131.907998
| 135.214849
| 13,702,700
| 127.143409
| 119.599815
| 117.161126
| 111.540929
| 104.630886
| 98.237058
| 78.780637
| 129.140432
| 128.322541
| 126.838354
| 121.971458
| 120.351108
| 112.402968
| 105.872391
| 100.36158
| 85.628803
| 130.889547
| 124.289583
| 122.05252
| 116.517141
| 111.91489
| 107.30319
| 90.739718
| 139.583995
| 138.896915
| 138.25603
| 132.878956
| 123.565175
| 123.05293
| 122.403291
| 120.122386
| 6.863994
| 5.038566
| 23.302962
| 34.758827
| 16.596543
| 126.402982
| 121.23541
| 109.641311
| 100.090749
| 68.212799
| 108.114032
| 140.758426
| 79.740085
| 83.983021
| 141.404235
| -20.259915
| 1,093,451,000
| -0.002856
| 142
| 33.956774
| 119.599815
| 9.763002
| 139.12582
| 100.07381
| 6.243916
| 122.412502
| 134.900333
| 109.92467
| 140.758426
| 108.114032
| 124.436229
| 135.549039
| 131.014557
| 127.49881
| 139.064786
| 143.599268
| 133.054349
| 128.288267
| 124.436229
| 120.58419
| 115.099932
| 108.114032
| 140.758426
| 1
| -0.020008
| 0
| 13,702,700
|
AMAT
| 2021-04-08T00:00:00
| 134.347122
| 136.593459
| 133.248051
| 135.561881
| 10,238,000
| 128.902886
| 120.885439
| 118.083189
| 112.1969
| 105.29953
| 98.897802
| 79.159426
| 130.18177
| 129.417919
| 127.993549
| 123.096519
| 121.427725
| 113.263524
| 106.621726
| 101.034561
| 86.113562
| 132.199313
| 125.694088
| 123.37452
| 117.411501
| 112.696896
| 108.01824
| 91.292619
| 137.892843
| 138.389834
| 138.974528
| 135.323534
| 125.501876
| 124.318752
| 123.452566
| 120.946621
| 6.95454
| 5.421761
| 24.1646
| 33.340543
| 15.919345
| 127.825031
| 121.23541
| 109.641311
| 100.090749
| 76.439518
| 108.114032
| 140.758426
| 80.36017
| 80.340522
| 122.408789
| -19.63983
| 1,103,689,000
| 0.017698
| 143
| 34.003761
| 120.885439
| 9.934522
| 140.754482
| 101.016395
| 6.084151
| 123.549132
| 135.717434
| 111.38083
| 140.758426
| 108.114032
| 124.436229
| 134.27646
| 131.776236
| 129.407774
| 136.644923
| 139.145147
| 133.054349
| 128.288267
| 124.436229
| 120.58419
| 115.099932
| 108.114032
| 140.758426
| 0
| 0.024448
| 0
| 10,238,000
|
AMAT
| 2021-04-09T00:00:00
| 133.922958
| 135.147353
| 132.55394
| 133.354144
| 9,637,200
| 130.752994
| 121.93245
| 119.265946
| 112.978143
| 105.980609
| 99.567352
| 79.53815
| 130.930008
| 130.237017
| 128.905766
| 124.080741
| 122.388896
| 114.073697
| 107.340179
| 101.685817
| 86.589277
| 133.112054
| 126.935757
| 124.592963
| 118.263504
| 113.450144
| 108.711808
| 91.83753
| 135.940614
| 136.937129
| 138.884457
| 137.150866
| 127.373477
| 125.567573
| 124.521866
| 121.785535
| 6.912391
| 5.719887
| 24.788987
| 32.242221
| 16.276608
| 129.897843
| 121.23541
| 109.641311
| 100.090749
| 75.43898
| 111.411229
| 140.758426
| 76.708278
| 78.936178
| 98.6695
| -23.291722
| 1,094,051,800
| 0.006782
| 142
| 34.047764
| 121.93245
| 10.158738
| 142.249925
| 101.614975
| 5.930583
| 124.537116
| 136.398282
| 112.67595
| 140.758426
| 108.114032
| 124.436229
| 134.729544
| 132.865629
| 131.384136
| 136.211037
| 138.074952
| 133.054349
| 128.288267
| 124.436229
| 120.58419
| 115.099932
| 108.114032
| 140.758426
| 1
| -0.037665
| 9,637,200
| 0
|
AMAT
| 2021-04-12T00:00:00
| 130.15332
| 133.749404
| 129.680907
| 132.872086
| 11,147,500
| 131.366161
| 122.930774
| 120.096999
| 113.634532
| 106.60732
| 100.170328
| 79.902186
| 130.77467
| 130.2218
| 129.097697
| 124.632793
| 122.98616
| 114.704271
| 107.940525
| 102.249529
| 87.02275
| 133.003022
| 127.718697
| 125.430454
| 118.93704
| 114.086268
| 109.31747
| 92.341163
| 133.468098
| 134.515839
| 137.428436
| 138.122297
| 129.009335
| 126.711298
| 125.548079
| 122.617529
| 6.499882
| 5.875886
| 24.657413
| 30.473849
| 19.098505
| 130.085845
| 121.23541
| 108.533927
| 100.090749
| 66.773716
| 111.411229
| 140.758426
| 63.86331
| 73.643919
| 65.275387
| -36.13669
| 1,082,904,300
| -0.016861
| 141
| 34.096695
| 122.930774
| 9.922037
| 142.774848
| 103.086699
| 5.777707
| 125.071992
| 136.627406
| 113.516578
| 140.758426
| 108.114032
| 124.436229
| 133.87475
| 132.602148
| 131.281337
| 135.195561
| 136.468164
| 133.054349
| 128.288267
| 124.436229
| 120.58419
| 115.099932
| 108.114032
| 140.758426
| 1
| -0.090583
| 0
| 11,147,500
|
AMAT
| 2021-04-13T00:00:00
| 130.249725
| 132.071871
| 128.417929
| 131.724795
| 8,034,300
| 132.271449
| 123.905479
| 121.231551
| 114.378877
| 107.245197
| 100.758245
| 80.266655
| 130.669681
| 130.226877
| 129.274932
| 125.143423
| 123.544896
| 115.313897
| 108.527609
| 102.803989
| 87.45287
| 132.800034
| 128.41574
| 126.211433
| 119.588616
| 114.708437
| 109.913102
| 92.842134
| 131.24464
| 132.201645
| 135.203692
| 138.437922
| 130.40808
| 127.740044
| 126.524569
| 123.43895
| 6.110309
| 5.922771
| 24.234377
| 28.9985
| 19.847283
| 132.563592
| 121.23541
| 108.177214
| 100.090749
| 71.340634
| 112.047538
| 140.758426
| 63.398205
| 67.989931
| 48.538293
| -36.601795
| 1,090,938,600
| -0.032031
| 142
| 34.131966
| 123.905479
| 9.615835
| 143.137149
| 104.673808
| 5.719173
| 125.56511
| 137.003456
| 114.126764
| 140.758426
| 108.114032
| 124.436229
| 131.194544
| 128.639683
| 127.126046
| 132.708181
| 135.263041
| 133.054349
| 128.288267
| 124.436229
| 120.58419
| 115.099932
| 108.114032
| 140.758426
| 0
| -0.035375
| 0
| 8,034,300
|
AMAT
| 2021-04-14T00:00:00
| 129.324173
| 132.216468
| 128.45649
| 129.835144
| 8,134,200
| 132.982951
| 124.659403
| 121.999744
| 115.017528
| 107.891389
| 101.337961
| 80.634147
| 130.40058
| 130.062749
| 129.282508
| 125.523492
| 123.989455
| 115.863319
| 109.074887
| 103.329141
| 87.869499
| 132.264166
| 128.931806
| 126.833942
| 120.174706
| 115.289463
| 110.478764
| 93.330268
| 129.392532
| 130.235785
| 132.810856
| 138.146678
| 131.561138
| 128.638456
| 127.429493
| 124.241356
| 5.661621
| 5.870541
| 23.865974
| 27.717747
| 18.836682
| 134.588177
| 123.120234
| 108.141055
| 100.090749
| 66.259316
| 112.047538
| 140.758426
| 60.174507
| 62.478674
| 40.297426
| -39.825493
| 1,082,804,400
| -0.038719
| 141
| 34.167305
| 124.659403
| 9.407455
| 143.474313
| 105.844493
| 5.339041
| 125.923116
| 136.601198
| 115.245034
| 140.758426
| 108.114032
| 124.436229
| 130.246509
| 128.421146
| 126.592567
| 132.075088
| 133.90045
| 133.054349
| 128.288267
| 124.436229
| 120.58419
| 115.099932
| 108.114032
| 140.758426
| 1
| -0.087995
| 0
| 8,134,200
|
AMAT
| 2021-04-15T00:00:00
| 129.584518
| 131.252405
| 128.080527
| 131.117432
| 8,269,400
| 133.061041
| 125.358858
| 122.837739
| 115.615583
| 108.524373
| 101.90527
| 80.99969
| 130.237367
| 129.975798
| 129.328971
| 125.892676
| 124.419845
| 116.401405
| 109.614614
| 103.849049
| 88.284574
| 131.646269
| 129.400865
| 127.417386
| 120.745961
| 115.860335
| 111.038102
| 93.817337
| 128.449432
| 129.013459
| 130.937752
| 137.450369
| 132.517061
| 129.434173
| 128.257724
| 125.02259
| 5.266334
| 5.749699
| 23.424876
| 26.492246
| 18.527909
| 134.419476
| 124.436229
| 108.398223
| 100.090749
| 68.838178
| 114.891637
| 140.758426
| 56.802109
| 60.12494
| 31.591841
| -43.197891
| 1,091,073,800
| -0.06137
| 142
| 34.203303
| 125.358858
| 9.216176
| 143.791211
| 106.926505
| 5.229546
| 126.271821
| 136.730912
| 115.812729
| 140.758426
| 108.114032
| 124.436229
| 129.999044
| 127.781619
| 126.239066
| 131.541598
| 133.759022
| 133.054349
| 128.288267
| 124.436229
| 120.58419
| 115.099932
| 108.114032
| 140.758426
| 0
| -0.032545
| 0
| 8,269,400
|
AMAT
| 2021-04-16T00:00:00
| 128.928879
| 129.902628
| 128.234727
| 128.70714
| 7,686,300
| 132.310004
| 126.296442
| 123.475585
| 116.272117
| 109.154518
| 102.451204
| 81.355308
| 129.97567
| 129.785449
| 129.267418
| 126.168694
| 124.766694
| 116.892679
| 110.122885
| 104.34568
| 88.688995
| 130.894967
| 129.740867
| 127.885935
| 121.268051
| 116.397295
| 111.573223
| 94.294244
| 128.125166
| 128.304003
| 129.510553
| 136.424259
| 133.27916
| 130.13707
| 129.001925
| 125.776469
| 4.844319
| 5.568623
| 23.015285
| 25.845144
| 18.075344
| 134.082024
| 124.436229
| 108.913036
| 100.090749
| 58.276339
| 119.037259
| 140.758426
| 45.53908
| 54.171899
| 20.207
| -54.46092
| 1,083,387,500
| -0.032105
| 141
| 34.236508
| 126.296442
| 8.517787
| 143.332016
| 109.260868
| 4.673124
| 126.524874
| 135.871122
| 117.178626
| 140.758426
| 108.114032
| 124.436229
| 129.63915
| 128.025895
| 126.467272
| 131.197774
| 132.811029
| 133.054349
| 128.288267
| 124.436229
| 120.58419
| 115.099932
| 108.114032
| 140.758426
| 1
| -0.084973
| 7,686,300
| 0
|
AMAT
| 2021-04-19T00:00:00
| 126.190865
| 130.423257
| 124.079486
| 128.601111
| 12,826,400
| 131.137656
| 127.069166
| 124.115745
| 116.809035
| 109.755854
| 102.974857
| 81.700918
| 129.218709
| 129.131888
| 128.794102
| 126.17071
| 124.876245
| 117.257314
| 110.545726
| 104.778258
| 89.062148
| 129.782396
| 129.730812
| 128.094803
| 121.657021
| 116.84562
| 112.043315
| 94.740369
| 127.304822
| 127.455612
| 128.011745
| 134.977888
| 133.801453
| 130.714102
| 129.640706
| 126.491273
| 4.240057
| 5.30291
| 21.54348
| 23.494522
| 22.388729
| 130.428085
| 124.436229
| 108.913036
| 100.090749
| 58.447465
| 119.413265
| 140.758426
| 31.752396
| 44.697862
| -1.397084
| -68.247604
| 1,070,561,100
| -0.055813
| 140
| 34.290267
| 127.069166
| 7.692973
| 142.455112
| 111.68322
| 4.770222
| 126.493064
| 136.033508
| 116.952619
| 140.758426
| 111.411229
| 126.084828
| 129.022078
| 128.141528
| 127.354177
| 129.809429
| 130.689979
| 133.832487
| 129.547797
| 126.084828
| 122.621858
| 117.691529
| 111.411229
| 140.758426
| 1
| -0.129374
| 0
| 12,826,400
|
AMAT
| 2021-04-20T00:00:00
| 123.97345
| 126.942876
| 123.703503
| 124.735096
| 7,583,300
| 130.081971
| 127.515545
| 124.644458
| 117.350294
| 110.292853
| 103.439962
| 82.029129
| 128.169657
| 128.19399
| 128.052464
| 125.970959
| 124.806799
| 117.520692
| 110.899087
| 105.15836
| 89.409524
| 128.479813
| 129.435981
| 128.083857
| 121.937979
| 117.219767
| 112.459129
| 95.160991
| 125.653609
| 126.016408
| 126.267898
| 133.101947
| 134.062497
| 131.151076
| 130.164396
| 127.157373
| 3.541426
| 4.950613
| 20.085412
| 22.375412
| 21.875149
| 130.148481
| 124.436229
| 108.869471
| 100.090749
| 52.867432
| 123.703503
| 140.758426
| 1.582807
| 26.291428
| -20.046993
| -98.417193
| 1,062,977,800
| -0.085757
| 139
| 34.321254
| 127.515545
| 7.201951
| 141.919447
| 113.111642
| 4.723395
| 126.2531
| 135.69989
| 116.806311
| 140.758426
| 111.411229
| 126.084828
| 126.897869
| 123.372482
| 120.554099
| 129.716252
| 133.24164
| 133.832487
| 129.547797
| 126.084828
| 122.621858
| 117.691529
| 111.411229
| 140.758426
| 1
| -0.16669
| 0
| 7,583,300
|
AMAT
| 2021-04-21T00:00:00
| 130.201538
| 130.30759
| 124.368738
| 125.46781
| 12,108,800
| 129.687655
| 128.415532
| 125.282693
| 117.910651
| 110.921619
| 103.943772
| 82.376719
| 128.576033
| 128.558999
| 128.38309
| 126.355557
| 125.221779
| 118.01798
| 111.407047
| 105.654265
| 89.815415
| 128.501552
| 129.69179
| 128.511325
| 122.441949
| 117.74368
| 112.989061
| 95.640318
| 125.791948
| 126.023146
| 125.8712
| 131.527342
| 134.293163
| 131.58153
| 130.651699
| 127.799689
| 3.450534
| 4.650597
| 19.490448
| 25.178121
| 19.881007
| 129.425428
| 124.436229
| 108.488432
| 100.090749
| 52.299357
| 123.703503
| 140.758426
| 38.100641
| 23.811948
| -0.341404
| -61.899359
| 1,075,086,600
| -0.013303
| 140
| 34.374125
| 128.415532
| 6.249201
| 140.913935
| 115.917129
| 4.573958
| 126.629142
| 135.777059
| 117.481225
| 140.758426
| 112.047538
| 126.402982
| 124.873276
| 122.803677
| 121.633904
| 126.043049
| 128.112648
| 133.982656
| 129.790866
| 126.402982
| 123.015097
| 118.191668
| 112.047538
| 140.758426
| 0
| -0.097762
| 12,108,800
| 0
|
AMAT
| 2021-04-22T00:00:00
| 127.019981
| 130.86674
| 125.76665
| 129.931563
| 11,483,500
| 128.954941
| 128.928913
| 125.739675
| 118.422966
| 111.500651
| 104.433184
| 82.714522
| 128.264823
| 128.279178
| 128.173381
| 126.415959
| 125.360103
| 118.370999
| 111.817913
| 106.077348
| 90.18561
| 128.016521
| 129.558881
| 128.644963
| 122.799178
| 118.167321
| 113.446016
| 96.08453
| 126.277714
| 126.259127
| 125.869372
| 130.069737
| 134.406454
| 131.958
| 131.073753
| 128.405799
| 3.086201
| 4.337718
| 19.056923
| 24.136825
| 18.424614
| 128.726454
| 124.436229
| 109.088091
| 100.875015
| 31.846887
| 123.703503
| 140.758426
| 19.445871
| 19.709773
| -7.266762
| -80.554129
| 1,063,603,100
| 0.026478
| 139
| 34.422548
| 128.928913
| 5.631885
| 140.192683
| 117.665144
| 4.335002
| 126.666365
| 135.336369
| 117.99636
| 140.758426
| 112.047538
| 126.402982
| 128.292622
| 126.277654
| 122.35377
| 132.216506
| 134.231474
| 133.982656
| 129.790866
| 126.402982
| 123.015097
| 118.191668
| 112.047538
| 140.758426
| 1
| -0.138339
| 0
| 11,483,500
|
AMAT
| 2021-04-23T00:00:00
| 130.018356
| 130.317225
| 127.984107
| 128.697546
| 8,079,100
| 128.564481
| 129.658737
| 126.533321
| 118.985625
| 112.084634
| 104.937954
| 83.064495
| 128.615529
| 128.595392
| 128.457224
| 126.74345
| 125.71843
| 118.827758
| 112.296872
| 106.551428
| 90.581955
| 128.209869
| 129.662637
| 128.974092
| 123.253899
| 118.654629
| 113.952653
| 96.555215
| 127.832524
| 127.360025
| 126.604027
| 129.045168
| 134.511469
| 132.344085
| 131.471816
| 128.990777
| 3.004771
| 4.071129
| 18.654364
| 22.965509
| 17.530502
| 127.959986
| 124.436229
| 109.814606
| 100.879818
| 35.626556
| 123.703503
| 140.083521
| 38.552175
| 32.032896
| -1.05516
| -61.447825
| 1,071,682,200
| 0.02382
| 140
| 34.457687
| 129.658737
| 4.649497
| 138.95773
| 120.359744
| 4.262007
| 126.985602
| 135.509617
| 118.461587
| 140.758426
| 114.891637
| 127.825031
| 127.884457
| 124.902175
| 122.784368
| 130.002264
| 132.984547
| 134.653863
| 130.877312
| 127.825031
| 124.77275
| 120.42713
| 114.891637
| 140.758426
| 0
| -0.072341
| 8,079,100
| 0
|
AMAT
| 2021-04-26T00:00:00
| 132.370758
| 133.691569
| 129.382046
| 129.989433
| 7,927,200
| 128.786224
| 130.076192
| 127.398696
| 119.458304
| 112.684202
| 105.467979
| 83.422788
| 129.366575
| 129.281822
| 129.059306
| 127.255023
| 126.230147
| 119.358856
| 112.825132
| 107.062702
| 90.997764
| 128.901919
| 129.920925
| 129.423125
| 123.778806
| 119.188475
| 114.495877
| 97.045825
| 130.030529
| 129.188691
| 127.928243
| 128.618252
| 134.666877
| 132.780199
| 131.875804
| 129.566575
| 3.094386
| 3.87578
| 19.002024
| 26.503485
| 16.409631
| 128.697536
| 124.436229
| 109.874749
| 101.351331
| 45.915462
| 123.703503
| 136.776685
| 66.297978
| 41.432008
| 13.832644
| -33.702022
| 1,079,609,400
| -0.020498
| 141
| 34.492989
| 130.076192
| 4.488767
| 139.053726
| 121.098659
| 3.994814
| 127.498474
| 135.488102
| 119.508846
| 140.758426
| 119.037259
| 129.897843
| 129.439896
| 128.562568
| 127.106779
| 130.895685
| 131.773013
| 135.63223
| 132.46094
| 129.897843
| 127.334745
| 123.685589
| 119.037259
| 140.758426
| 0
| -0.015551
| 7,927,200
| 0
|
AMAT
| 2021-04-27T00:00:00
| 131.869431
| 133.286657
| 130.683593
| 133.190241
| 5,767,400
| 128.948195
| 130.609822
| 128.071638
| 119.849749
| 113.229228
| 105.975767
| 83.782877
| 129.867146
| 129.752296
| 129.491633
| 127.674515
| 126.663938
| 119.849467
| 113.326298
| 107.553924
| 91.404448
| 129.462502
| 130.09171
| 129.767028
| 124.265517
| 119.693349
| 115.018678
| 97.527881
| 131.814188
| 131.089169
| 129.503411
| 128.619901
| 134.837608
| 133.246543
| 132.279813
| 130.132051
| 3.089342
| 3.718492
| 19.324851
| 25.445189
| 15.754387
| 128.697536
| 126.084828
| 110.978393
| 101.471615
| 45.715342
| 123.703503
| 136.593459
| 63.351091
| 56.067081
| 11.008901
| -36.648909
| 1,073,842,000
| -0.024638
| 140
| 34.518525
| 130.609822
| 3.983579
| 138.576979
| 122.642665
| 3.832984
| 127.914756
| 135.580723
| 120.248788
| 140.758426
| 119.413265
| 130.085845
| 131.814791
| 129.938013
| 127.505268
| 134.247536
| 136.124313
| 135.720968
| 132.604574
| 130.085845
| 127.567116
| 123.981129
| 119.413265
| 140.758426
| 1
| -0.066918
| 0
| 5,767,400
|
AMAT
| 2021-04-28T00:00:00
| 130.818512
| 132.004349
| 129.738726
| 131.734402
| 6,172,700
| 129.097629
| 131.04029
| 128.816307
| 120.188421
| 113.747411
| 106.463229
| 84.142875
| 130.057419
| 129.946154
| 129.695768
| 127.960333
| 126.983521
| 120.279626
| 113.78662
| 108.014609
| 91.796627
| 129.80256
| 130.111585
| 129.978326
| 124.695664
| 120.156225
| 115.510613
| 97.995897
| 132.606846
| 132.035009
| 130.758548
| 128.808004
| 134.979139
| 133.711524
| 132.673556
| 130.683996
| 2.966349
| 3.568064
| 19.302552
| 24.527196
| 16.690597
| 128.697536
| 126.084828
| 111.687006
| 102.376159
| 43.560893
| 123.703503
| 135.147353
| 62.173209
| 63.940759
| -2.315056
| -37.826791
| 1,067,669,300
| -0.042282
| 139
| 34.545546
| 131.04029
| 3.458592
| 137.957474
| 124.123106
| 3.755856
| 128.191304
| 135.703016
| 120.679591
| 140.758426
| 123.703503
| 132.230964
| 131.94656
| 130.606463
| 129.343496
| 133.209527
| 134.549624
| 136.733464
| 134.243445
| 132.230964
| 130.218484
| 127.353257
| 123.703503
| 140.758426
| 1
| -0.110502
| 0
| 6,172,700
|
AMAT
| 2021-04-29T00:00:00
| 130.529312
| 132.659977
| 128.311882
| 132.322536
| 6,668,400
| 129.192108
| 131.126575
| 129.367386
| 120.572116
| 114.230946
| 106.940006
| 84.496503
| 130.151798
| 130.052183
| 129.824006
| 128.193876
| 127.256274
| 120.681574
| 114.227217
| 108.460445
| 92.182027
| 130.062866
| 130.06292
| 130.110096
| 125.10119
| 120.597854
| 115.987169
| 98.457454
| 132.321891
| 132.201109
| 131.505673
| 129.106693
| 135.05916
| 134.162217
| 133.055205
| 131.22261
| 2.813113
| 3.417074
| 18.805477
| 22.825251
| 17.809498
| 128.697536
| 126.402982
| 111.687006
| 104.161166
| 43.776524
| 123.703503
| 133.749404
| 67.946209
| 64.49017
| -7.304457
| -32.053791
| 1,061,000,900
| -0.081996
| 138
| 34.574633
| 131.126575
| 3.421179
| 137.968932
| 124.284217
| 3.881191
| 128.413971
| 136.176353
| 120.65159
| 140.758426
| 123.703503
| 132.230964
| 130.853862
| 129.703376
| 128.58824
| 131.968998
| 133.119485
| 136.733464
| 134.243445
| 132.230964
| 130.218484
| 127.353257
| 123.703503
| 140.758426
| 1
| -0.147214
| 0
| 6,668,400
|
AMAT
| 2021-04-30T00:00:00
| 127.945564
| 129.574879
| 126.682582
| 127.261048
| 8,691,800
| 129.093777
| 130.70189
| 129.868333
| 120.948017
| 114.653729
| 107.364579
| 84.839316
| 129.710551
| 129.669161
| 129.535015
| 128.171303
| 127.309296
| 120.966437
| 114.588226
| 108.846289
| 92.537883
| 129.836222
| 129.759967
| 130.000725
| 125.390344
| 120.958765
| 116.403121
| 98.889783
| 130.775303
| 131.194895
| 131.269242
| 129.231204
| 134.980446
| 134.535741
| 133.397985
| 131.738969
| 2.454887
| 3.224636
| 17.82658
| 21.409822
| 19.331631
| 128.697536
| 126.402982
| 113.098416
| 105.955214
| 45.767174
| 123.703503
| 133.691569
| 42.471298
| 57.530239
| -31.849063
| -57.528702
| 1,052,309,100
| -0.145277
| 137
| 34.611498
| 130.70189
| 3.249874
| 137.201638
| 124.202142
| 3.852953
| 128.369361
| 136.075268
| 120.663454
| 140.758426
| 123.703503
| 132.230964
| 130.50039
| 128.340804
| 126.152296
| 132.688898
| 134.848485
| 136.733464
| 134.243445
| 132.230964
| 130.218484
| 127.353257
| 123.703503
| 140.758426
| 1
| -0.177866
| 8,691,800
| 0
|
AMAT
| 2021-05-03T00:00:00
| 128.080505
| 130.741412
| 126.971783
| 129.430238
| 7,750,200
| 129.282741
| 130.210199
| 130.030687
| 121.210566
| 115.103458
| 107.787614
| 85.181655
| 129.384542
| 129.380315
| 129.311244
| 128.163048
| 127.36862
| 121.24542
| 114.943286
| 109.227164
| 92.891541
| 129.651991
| 129.510311
| 129.8632
| 125.67005
| 121.312101
| 116.813337
| 99.320043
| 129.041288
| 129.75027
| 130.566585
| 129.217503
| 134.761958
| 134.825929
| 133.705806
| 132.234754
| 2.157015
| 3.011112
| 17.238595
| 21.99554
| 18.144216
| 129.030153
| 127.825031
| 113.098416
| 105.955214
| 45.847194
| 123.703503
| 133.691569
| 43.822322
| 51.413276
| -24.394775
| -56.177678
| 1,060,059,300
| -0.138005
| 138
| 34.644393
| 130.210199
| 2.816203
| 135.842604
| 124.577793
| 3.861217
| 128.341851
| 136.064285
| 120.619418
| 140.083521
| 123.703503
| 131.893512
| 128.067675
| 126.560471
| 125.175379
| 129.452768
| 130.959972
| 136.217837
| 133.826354
| 131.893512
| 129.96067
| 127.208827
| 123.703503
| 140.083521
| 0
| -0.103185
| 0
| 7,750,200
|
AMAT
| 2021-05-04T00:00:00
| 124.098778
| 125.988403
| 120.820841
| 125.323187
| 14,199,100
| 129.295274
| 129.688622
| 130.146765
| 121.474888
| 115.400663
| 108.164963
| 85.504278
| 128.327389
| 128.420035
| 128.509326
| 127.793569
| 127.117094
| 121.357316
| 115.18422
| 109.521652
| 93.202061
| 128.709452
| 128.928271
| 129.406899
| 125.783313
| 121.54882
| 117.136331
| 99.707278
| 126.6028
| 127.467636
| 128.907608
| 128.817592
| 134.302518
| 134.967264
| 133.936887
| 132.695301
| 1.581427
| 2.725175
| 16.980832
| 19.510138
| 25.667861
| 127.256205
| 129.897843
| 114.631328
| 108.397475
| 41.044339
| 120.820841
| 133.691569
| 25.468155
| 37.253925
| -94.798571
| -74.531845
| 1,045,860,200
| -0.083602
| 137
| 34.702033
| 129.688622
| 2.937366
| 135.563355
| 123.81389
| 4.111194
| 127.937749
| 136.160138
| 119.71536
| 136.776685
| 120.820841
| 128.798763
| 128.5979
| 126.454388
| 124.828271
| 130.224017
| 132.367529
| 133.011105
| 130.681552
| 128.798763
| 126.915973
| 124.235391
| 120.820841
| 136.776685
| 1
| -0.138816
| 0
| 14,199,100
|
AMAT
| 2021-05-05T00:00:00
| 125.612411
| 127.762362
| 124.137342
| 127.000716
| 7,276,600
| 128.836361
| 129.262008
| 130.282895
| 121.75197
| 115.752178
| 108.576019
| 85.827632
| 127.784394
| 127.909558
| 128.063647
| 127.595282
| 127.001349
| 121.524183
| 115.458646
| 109.84028
| 93.524552
| 128.039841
| 128.54006
| 129.058103
| 125.945569
| 121.81755
| 117.481825
| 100.106364
| 124.87674
| 125.683731
| 127.225468
| 128.291392
| 133.687538
| 134.997149
| 134.109363
| 133.12869
| 1.233191
| 2.426778
| 16.240261
| 21.182848
| 24.182804
| 127.256205
| 130.085845
| 114.631328
| 108.397475
| 43.472724
| 120.820841
| 133.691569
| 37.228436
| 35.506304
| -62.474889
| -62.771564
| 1,053,136,800
| -0.08794
| 138
| 34.732043
| 129.262008
| 2.875058
| 135.012123
| 123.511893
| 4.146316
| 127.716288
| 136.008921
| 119.423656
| 136.593459
| 120.820841
| 128.70715
| 123.636007
| 121.283612
| 118.468445
| 126.451173
| 128.803569
| 132.871121
| 130.568319
| 128.70715
| 126.845981
| 124.196181
| 120.820841
| 136.593459
| 0
| -0.068587
| 0
| 7,276,600
|
AMAT
| 2021-05-06T00:00:00
| 127.000694
| 127.154954
| 123.173229
| 124.985732
| 7,270,500
| 128.834432
| 128.894687
| 130.210778
| 121.923965
| 116.044195
| 109.000285
| 86.157544
| 127.627654
| 127.74431
| 127.900116
| 127.541229
| 127.001299
| 121.738948
| 115.762384
| 110.180091
| 93.857648
| 127.706083
| 128.324697
| 128.805626
| 126.151401
| 122.113564
| 117.84667
| 100.516046
| 124.492054
| 124.911793
| 126.070258
| 127.812011
| 132.998318
| 134.952
| 134.244634
| 133.541906
| 1.05705
| 2.152832
| 15.785275
| 19.839369
| 24.184747
| 127.256205
| 130.789633
| 114.631328
| 108.397475
| 46.905957
| 120.820841
| 133.691569
| 48.014794
| 36.903795
| -64.946312
| -51.985206
| 1,060,407,300
| -0.031593
| 139
| 34.762466
| 128.894687
| 2.65181
| 134.198306
| 123.591067
| 4.311589
| 127.648136
| 136.271315
| 119.024958
| 135.147353
| 120.820841
| 127.984097
| 125.837372
| 123.912381
| 122.212351
| 127.537402
| 129.462392
| 131.766296
| 129.674625
| 127.984097
| 126.293569
| 123.886715
| 120.820841
| 135.147353
| 0
| -0.008198
| 7,270,500
| 0
|
AMAT
| 2021-05-07T00:00:00
| 128.176895
| 129.285617
| 126.913928
| 127.791262
| 7,524,800
| 128.650286
| 128.607383
| 129.880284
| 122.290708
| 116.369601
| 109.432368
| 86.491377
| 127.737502
| 127.822962
| 127.942697
| 127.599016
| 127.091729
| 121.991416
| 116.089082
| 110.536463
| 94.199133
| 127.586531
| 128.256336
| 128.649173
| 126.396614
| 122.432845
| 118.226404
| 100.934149
| 125.46896
| 125.383374
| 125.768046
| 127.475275
| 132.305593
| 134.865826
| 134.358143
| 133.940397
| 1.000829
| 1.922432
| 14.761197
| 22.575803
| 23.239292
| 127.053749
| 130.789633
| 117.774307
| 111.540454
| 53.355029
| 120.820841
| 133.691569
| 57.153367
| 47.465532
| -12.747914
| -42.846633
| 1,067,932,100
| -0.032251
| 140
| 34.794333
| 128.607383
| 2.375208
| 133.3578
| 123.856967
| 4.027869
| 127.698494
| 135.754233
| 119.642756
| 133.749404
| 120.820841
| 127.285123
| 125.776292
| 124.397631
| 121.794568
| 128.379355
| 129.758017
| 130.698263
| 128.810693
| 127.285123
| 125.759552
| 123.587553
| 120.820841
| 133.749404
| 0
| 0.043475
| 7,524,800
| 0
|
AMAT
| 2021-05-10T00:00:00
| 120.213455
| 127.183884
| 120.039917
| 127.183884
| 10,471,500
| 127.434556
| 128.11039
| 129.172248
| 122.41604
| 116.58716
| 109.782891
| 86.788214
| 126.232693
| 126.439415
| 126.753583
| 126.927602
| 126.562631
| 121.921692
| 116.197618
| 110.728087
| 94.457982
| 126.052562
| 127.456914
| 127.905571
| 126.315153
| 122.534
| 118.439891
| 101.269692
| 124.573988
| 124.453034
| 124.52222
| 126.660558
| 131.41712
| 134.610114
| 134.366638
| 134.292295
| 0.310116
| 1.599969
| 15.290793
| 19.726496
| 30.968355
| 126.349947
| 130.399171
| 121.905453
| 114.847301
| 44.680835
| 120.039917
| 133.691569
| 1.271187
| 35.479783
| -151.24305
| -98.728813
| 1,057,460,600
| -0.040449
| 139
| 34.834864
| 128.11039
| 2.994018
| 134.098426
| 122.122354
| 4.377698
| 126.985633
| 135.74103
| 118.230237
| 133.691569
| 120.039917
| 126.865743
| 128.12548
| 126.965343
| 125.753791
| 129.337032
| 130.497169
| 130.469779
| 128.476638
| 126.865743
| 125.254848
| 122.961371
| 120.039917
| 133.691569
| 1
| -0.012561
| 0
| 10,471,500
|
AMAT
| 2021-05-11T00:00:00
| 119.114395
| 119.876027
| 113.39729
| 115.691842
| 15,287,800
| 126.159052
| 127.553624
| 128.555612
| 122.441107
| 116.811106
| 110.122713
| 87.093947
| 124.809033
| 125.107593
| 125.578323
| 126.21731
| 125.98969
| 121.811602
| 116.274375
| 110.894152
| 94.703319
| 124.539805
| 126.600153
| 127.13189
| 126.185677
| 122.600506
| 118.624674
| 101.591346
| 122.116079
| 122.535143
| 122.648089
| 125.434206
| 130.374998
| 134.196282
| 134.273933
| 134.59484
| -0.32225
| 1.215525
| 16.780774
| 17.710088
| 37.764404
| 123.028633
| 126.740405
| 123.660119
| 116.601966
| 31.652802
| 113.39729
| 133.691569
| 28.17102
| 28.865192
| -248.703959
| -71.82898
| 1,042,172,800
| 0.025594
| 138
| 34.893207
| 127.553624
| 3.557573
| 134.668769
| 120.438479
| 4.412129
| 126.235992
| 135.060249
| 117.411735
| 133.691569
| 113.39729
| 123.544429
| 122.479085
| 117.774287
| 115.335119
| 124.918254
| 129.623052
| 128.902119
| 125.939154
| 123.544429
| 121.149704
| 117.740265
| 113.39729
| 133.691569
| 1
| -0.06041
| 15,287,800
| 0
|
AMAT
| 2021-05-12T00:00:00
| 110.755623
| 116.665551
| 110.283217
| 115.045865
| 18,648,200
| 124.152763
| 126.625196
| 127.620049
| 122.390588
| 116.900636
| 110.378177
| 87.346459
| 121.998351
| 122.498144
| 123.297908
| 124.811702
| 124.817839
| 121.378034
| 116.129145
| 110.891409
| 94.863044
| 121.739182
| 125.000343
| 125.76266
| 125.727423
| 122.441151
| 118.637207
| 101.826785
| 116.808073
| 118.25133
| 119.151415
| 123.292541
| 128.996146
| 133.506356
| 134.008051
| 134.818667
| -1.480817
| 0.676256
| 18.543423
| 15.499493
| 37.452083
| 120.512314
| 123.529951
| 123.819196
| 116.601966
| 27.022568
| 110.283217
| 133.691569
| 2.018109
| 10.486772
| -299.387524
| -97.981891
| 1,023,524,600
| -0.035841
| 137
| 34.957213
| 126.625196
| 5.141516
| 136.908228
| 116.342164
| 4.678635
| 124.761671
| 134.118941
| 115.404401
| 133.691569
| 110.283217
| 121.987393
| 117.46257
| 115.049114
| 110.983834
| 121.527851
| 123.941307
| 128.167198
| 124.749578
| 121.987393
| 119.225207
| 115.292604
| 110.283217
| 133.691569
| 1
| -0.101018
| 0
| 18,648,200
|
AMAT
| 2021-05-13T00:00:00
| 115.614708
| 117.109064
| 113.657589
| 114.236047
| 14,228,000
| 122.661303
| 125.926706
| 126.870752
| 122.476971
| 117.088184
| 110.692335
| 87.626661
| 120.721622
| 121.24661
| 122.115877
| 123.975612
| 124.109906
| 121.152022
| 116.115607
| 110.98494
| 95.069528
| 120.186808
| 123.951726
| 124.839172
| 125.461702
| 122.407311
| 118.7409
| 102.108062
| 113.013776
| 114.796022
| 116.289986
| 120.97727
| 127.516924
| 132.670405
| 133.646018
| 134.988449
| -1.984032
| 0.144199
| 20.052971
| 14.748299
| 34.149541
| 120.512314
| 123.438338
| 123.819196
| 116.601966
| 30.667665
| 110.283217
| 133.691569
| 22.776021
| 17.65505
| -202.777574
| -77.223979
| 1,037,752,600
| -0.022947
| 138
| 35.009101
| 125.926706
| 5.642806
| 137.212318
| 114.641093
| 4.896935
| 123.890532
| 133.684401
| 114.096662
| 133.691569
| 110.283217
| 121.987393
| 112.56813
| 108.470709
| 106.185796
| 114.853044
| 118.950464
| 128.167198
| 124.749578
| 121.987393
| 119.225207
| 115.292604
| 110.283217
| 133.691569
| 0
| -0.035233
| 14,228,000
| 0
|
AMAT
| 2021-05-14T00:00:00
| 120.348442
| 121.283619
| 115.942511
| 117.51399
| 12,422,300
| 121.901591
| 125.497684
| 126.327772
| 122.796859
| 117.428019
| 111.067399
| 87.92599
| 120.646986
| 121.083307
| 121.843964
| 123.645869
| 123.820562
| 121.120509
| 116.226997
| 111.170356
| 95.32106
| 119.766288
| 123.420462
| 124.337456
| 125.37823
| 122.493107
| 118.93211
| 102.433651
| 113.004533
| 113.832436
| 115.062294
| 119.095559
| 126.122493
| 131.805002
| 133.255824
| 135.127489
| -1.978058
| -0.280253
| 20.325655
| 19.348485
| 31.482006
| 119.784417
| 122.715285
| 124.530221
| 116.601966
| 34.833357
| 110.283217
| 133.286657
| 43.755305
| 22.849812
| -115.442866
| -56.244695
| 1,050,174,900
| 0.023841
| 139
| 35.057006
| 125.497684
| 5.728079
| 136.953841
| 114.041526
| 4.994034
| 123.55319
| 133.541258
| 113.565122
| 133.691569
| 110.283217
| 121.987393
| 115.460454
| 113.811843
| 112.008979
| 117.263318
| 118.911928
| 128.167198
| 124.749578
| 121.987393
| 119.225207
| 115.292604
| 110.283217
| 133.691569
| 0
| 0.021189
| 12,422,300
| 0
|
AMAT
| 2021-05-17T00:00:00
| 119.133652
| 119.18186
| 116.048539
| 117.620017
| 9,379,000
| 121.006905
| 125.144823
| 125.886985
| 122.991992
| 117.718683
| 111.427236
| 88.213651
| 120.344319
| 120.728824
| 121.426993
| 123.235668
| 123.460031
| 121.042593
| 116.303488
| 111.328045
| 95.558001
| 119.263026
| 122.814364
| 123.784062
| 125.234575
| 122.537992
| 119.091838
| 102.744175
| 115.178504
| 114.869894
| 114.95486
| 117.668623
| 124.804206
| 130.898044
| 132.830774
| 135.234533
| -2.047743
| -0.633751
| 20.578863
| 18.187964
| 29.593717
| 119.784417
| 122.01631
| 125.566626
| 116.601966
| 34.217401
| 110.283217
| 132.659977
| 39.551906
| 35.361077
| -116.251291
| -60.448094
| 1,040,795,900
| 0.091505
| 138
| 35.092625
| 125.144823
| 5.897979
| 136.940781
| 113.348865
| 5.115237
| 123.132281
| 133.362755
| 112.901808
| 133.691569
| 110.283217
| 121.987393
| 119.191524
| 117.099429
| 113.850416
| 122.440537
| 124.532632
| 128.167198
| 124.749578
| 121.987393
| 119.225207
| 115.292604
| 110.283217
| 133.691569
| 1
| -0.030676
| 9,379,000
| 0
|
AMAT
| 2021-05-18T00:00:00
| 117.436867
| 120.888342
| 117.32118
| 120.840134
| 7,536,700
| 120.340714
| 124.817994
| 125.374471
| 123.303011
| 118.044075
| 111.777515
| 88.493258
| 119.762829
| 120.130287
| 120.813127
| 122.708504
| 122.99671
| 120.901192
| 116.333314
| 111.449011
| 95.775701
| 118.613928
| 122.080273
| 123.134053
| 125.016727
| 122.530576
| 119.210841
| 103.034954
| 117.323557
| 116.182572
| 115.062782
| 116.573961
| 123.541315
| 129.938049
| 132.362131
| 135.306635
| -2.214359
| -0.949872
| 20.363462
| 19.696027
| 28.088552
| 119.784417
| 121.987393
| 125.660628
| 116.601966
| 33.678293
| 110.283217
| 132.659977
| 31.969106
| 38.425439
| -99.420591
| -68.030894
| 1,033,259,200
| 0.087864
| 137
| 35.120648
| 124.817994
| 6.142351
| 137.102697
| 112.533291
| 5.208204
| 122.589861
| 133.006269
| 112.173453
| 133.691569
| 110.283217
| 121.987393
| 118.12135
| 117.060841
| 114.98803
| 120.194161
| 121.25467
| 128.167198
| 124.749578
| 121.987393
| 119.225207
| 115.292604
| 110.283217
| 133.691569
| 1
| -0.074867
| 0
| 7,536,700
|
AMAT
| 2021-05-19T00:00:00
| 120.319519
| 120.589465
| 113.561185
| 114.168565
| 10,424,200
| 119.811425
| 124.323893
| 125.014284
| 123.507014
| 118.34978
| 112.172113
| 88.784027
| 119.874167
| 120.164692
| 120.737188
| 122.491323
| 122.790773
| 120.878381
| 116.438214
| 111.624665
| 96.019918
| 118.610074
| 121.651847
| 122.745211
| 124.899727
| 122.590456
| 119.379989
| 103.351633
| 119.042406
| 118.017665
| 115.927881
| 116.031895
| 122.457908
| 129.000089
| 131.885783
| 135.35913
| -2.089708
| -1.17784
| 20.798196
| 17.777506
| 30.563604
| 119.784417
| 121.987393
| 126.899501
| 116.601966
| 38.28799
| 110.283217
| 130.741412
| 49.057613
| 40.192875
| -90.968462
| -50.942387
| 1,043,683,400
| 0.078205
| 138
| 35.160732
| 124.323893
| 6.08368
| 136.491254
| 112.156532
| 5.399646
| 122.373638
| 133.172929
| 111.574346
| 133.691569
| 110.283217
| 121.987393
| 118.548796
| 116.20925
| 114.981634
| 119.776413
| 122.115959
| 128.167198
| 124.749578
| 121.987393
| 119.225207
| 115.292604
| 110.283217
| 133.691569
| 0
| -0.012276
| 10,424,200
| 0
|
AMAT
| 2021-05-20T00:00:00
| 125.631699
| 125.978775
| 120.743719
| 122.257353
| 18,239,800
| 119.674525
| 124.254479
| 124.856172
| 123.846955
| 118.695779
| 112.607323
| 89.102122
| 121.025673
| 121.158694
| 121.490189
| 122.776812
| 123.009305
| 121.064786
| 116.680148
| 111.902032
| 96.314563
| 119.668306
| 121.7764
| 122.792704
| 124.983048
| 122.782085
| 119.646516
| 103.718276
| 121.692038
| 120.814685
| 118.249779
| 116.257255
| 121.695464
| 128.200466
| 131.463817
| 135.415799
| -1.54447
| -1.251166
| 19.913378
| 23.810074
| 28.183086
| 118.73355
| 121.987393
| 128.854206
| 116.601966
| 47.50205
| 110.283217
| 130.741412
| 75.023635
| 52.016785
| 1.255505
| -24.976365
| 1,061,923,200
| 0.181812
| 139
| 35.235149
| 124.254479
| 6.05917
| 136.372819
| 112.136139
| 5.529112
| 122.683929
| 133.742153
| 111.625706
| 133.691569
| 110.283217
| 121.987393
| 118.156723
| 115.723981
| 111.128443
| 122.752261
| 125.185004
| 128.167198
| 124.749578
| 121.987393
| 119.225207
| 115.292604
| 110.283217
| 133.691569
| 0
| 0.041301
| 18,239,800
| 0
|
AMAT
| 2021-05-21T00:00:00
| 124.040939
| 125.998058
| 122.459811
| 125.188219
| 14,252,400
| 119.26093
| 123.955608
| 124.660654
| 124.068119
| 119.068296
| 113.031052
| 89.412167
| 121.628726
| 121.682738
| 121.882612
| 122.891733
| 123.088662
| 121.181498
| 116.873853
| 112.142406
| 96.590447
| 120.462199
| 121.756063
| 122.729994
| 124.990656
| 122.922747
| 119.872924
| 104.065926
| 124.042406
| 123.197247
| 120.933366
| 116.873378
| 121.166755
| 127.49898
| 131.078663
| 135.470697
| -1.226586
| -1.24625
| 19.087507
| 22.650799
| 26.778751
| 118.140638
| 121.987393
| 129.427852
| 117.376603
| 45.771956
| 110.283217
| 129.285617
| 72.399919
| 65.493722
| 5.960408
| -27.600081
| 1,047,670,800
| 0.140667
| 138
| 35.29219
| 123.955608
| 5.905368
| 135.766344
| 112.144872
| 5.512585
| 122.813168
| 133.838338
| 111.787999
| 133.691569
| 110.283217
| 121.987393
| 124.118064
| 122.257353
| 118.883008
| 127.492409
| 129.35312
| 128.167198
| 124.749578
| 121.987393
| 119.225207
| 115.292604
| 110.283217
| 133.691569
| 1
| -0.013098
| 0
| 14,252,400
|
AMAT
| 2021-05-24T00:00:00
| 129.748398
| 130.760704
| 124.93754
| 125.516005
| 11,405,600
| 120.214424
| 123.82449
| 124.802955
| 124.45935
| 119.473675
| 113.517629
| 89.756774
| 123.252661
| 123.149222
| 123.092733
| 123.515066
| 123.600949
| 121.517454
| 117.212657
| 112.49104
| 96.920377
| 122.369012
| 122.307757
| 123.121359
| 125.213412
| 123.203803
| 120.20396
| 104.467282
| 127.317233
| 126.169777
| 124.119828
| 118.215257
| 120.968344
| 126.986238
| 130.795384
| 135.547279
| -0.508258
| -1.098651
| 18.114361
| 27.110973
| 24.30204
| 120.521961
| 121.987393
| 129.259126
| 118.40623
| 55.707052
| 110.283217
| 130.760704
| 95.056491
| 80.826682
| 71.079563
| -4.943509
| 1,059,076,400
| 0.158843
| 139
| 35.340718
| 123.82449
| 5.735356
| 135.295202
| 112.353778
| 5.47402
| 123.473666
| 134.421707
| 112.525626
| 133.286657
| 110.283217
| 121.784937
| 124.16627
| 122.334481
| 120.628022
| 125.872728
| 127.704517
| 127.857845
| 124.499343
| 121.784937
| 119.070531
| 115.205953
| 110.283217
| 133.286657
| 0
| 0.040457
| 11,405,600
| 0
|
AMAT
| 2021-05-25T00:00:00
| 132.563583
| 134.15434
| 131.059592
| 131.551277
| 12,721,000
| 121.559343
| 123.859198
| 125.146561
| 124.895509
| 119.94905
| 114.00628
| 90.115649
| 125.114845
| 124.860924
| 124.549787
| 124.337658
| 124.290383
| 121.950636
| 117.616629
| 112.888516
| 97.275036
| 124.614313
| 123.140051
| 123.71833
| 125.531225
| 123.548274
| 120.581108
| 104.89322
| 130.821698
| 129.581754
| 127.5345
| 120.274076
| 121.102799
| 126.671343
| 130.631239
| 135.654543
| 0.2849
| -0.821941
| 17.812511
| 30.170784
| 22.812258
| 123.857763
| 122.218779
| 127.432157
| 118.40623
| 56.841922
| 110.283217
| 134.15434
| 93.336061
| 86.930824
| 120.426953
| -6.663939
| 1,071,797,400
| 0.154543
| 140
| 35.396395
| 123.859198
| 5.788457
| 135.436112
| 112.282283
| 5.527046
| 124.339373
| 135.393465
| 113.285281
| 134.15434
| 110.283217
| 122.218779
| 128.482214
| 126.203724
| 122.65905
| 132.026888
| 134.305378
| 128.520755
| 125.035571
| 122.218779
| 119.401986
| 115.391637
| 110.283217
| 134.15434
| 0
| 0.086044
| 12,721,000
| 0
|
AMAT
| 2021-05-26T00:00:00
| 132.215866
| 134.215047
| 131.549487
| 133.249262
| 10,577,900
| 123.705367
| 123.929065
| 125.227134
| 125.254913
| 120.349479
| 114.497998
| 90.4648
| 126.535049
| 126.198186
| 125.729184
| 125.053859
| 124.900035
| 122.353194
| 118.000819
| 113.271236
| 97.622706
| 126.551863
| 123.935925
| 124.262123
| 125.818297
| 123.871085
| 120.941694
| 105.312128
| 133.482137
| 132.430874
| 130.691985
| 122.740647
| 121.48707
| 126.515687
| 130.565293
| 135.788665
| 0.875336
| -0.482486
| 17.542763
| 29.099495
| 21.936117
| 123.888116
| 122.249132
| 127.292355
| 118.593871
| 55.240555
| 110.283217
| 134.215047
| 91.646353
| 93.346302
| 110.45776
| -8.353647
| 1,061,219,500
| 0.129292
| 139
| 35.442478
| 123.929065
| 5.884515
| 135.698094
| 112.160036
| 5.433034
| 125.089515
| 135.955583
| 114.223447
| 134.215047
| 110.283217
| 122.249132
| 132.592505
| 131.03067
| 129.497756
| 134.125419
| 135.687254
| 128.567135
| 125.073088
| 122.249132
| 119.425176
| 115.404628
| 110.283217
| 134.215047
| 1
| 0.024591
| 0
| 10,577,900
|
AMAT
| 2021-05-27T00:00:00
| 133.104416
| 133.461751
| 131.192152
| 131.288736
| 10,623,400
| 125.454338
| 124.057821
| 125.470511
| 125.605093
| 120.772148
| 114.993116
| 90.822123
| 127.848923
| 127.453864
| 126.863835
| 125.785728
| 125.531141
| 122.774811
| 118.398282
| 113.663972
| 97.975757
| 128.260781
| 124.809768
| 124.868068
| 126.126121
| 124.206741
| 121.310138
| 105.736403
| 135.121427
| 134.270918
| 133.271463
| 125.399812
| 122.084057
| 126.513651
| 130.582888
| 135.951193
| 1.398834
| -0.106222
| 17.204739
| 28.109563
| 21.725482
| 123.888116
| 122.249132
| 126.930828
| 118.824819
| 54.980295
| 110.283217
| 134.215047
| 95.35919
| 93.447201
| 100.762943
| -4.64081
| 1,071,842,900
| 0.158269
| 140
| 35.48914
| 124.057821
| 6.062026
| 136.181872
| 111.933769
| 5.425742
| 125.852839
| 136.704323
| 115.001355
| 134.215047
| 110.283217
| 122.249132
| 132.660133
| 131.10522
| 129.994574
| 133.770779
| 135.325693
| 128.567135
| 125.073088
| 122.249132
| 119.425176
| 115.404628
| 110.283217
| 134.215047
| 0
| 0.071925
| 10,623,400
| 0
|
AMAT
| 2021-05-28T00:00:00
| 133.403809
| 134.688304
| 133.104418
| 134.408218
| 7,186,300
| 126.759875
| 124.330733
| 125.605929
| 126.069625
| 121.192393
| 115.464958
| 91.17119
| 128.9599
| 128.535672
| 127.869985
| 126.478281
| 126.136731
| 123.191634
| 118.793164
| 114.05486
| 98.328275
| 129.706139
| 125.699862
| 125.478321
| 126.431953
| 124.539153
| 121.674706
| 106.160101
| 135.585519
| 135.265806
| 135.027781
| 128.077859
| 122.825477
| 126.640955
| 130.667962
| 136.141443
| 1.816924
| 0.278407
| 17.12883
| 29.339336
| 21.183874
| 124.124744
| 122.48576
| 126.581341
| 119.33963
| 65.775624
| 110.283217
| 134.688304
| 94.736773
| 93.914105
| 104.550147
| -5.263227
| 1,079,029,200
| 0.144505
| 141
| 35.520777
| 124.330733
| 6.361721
| 137.054174
| 111.607292
| 4.957664
| 126.571979
| 136.487307
| 116.65665
| 134.688304
| 110.283217
| 122.48576
| 132.586106
| 131.710462
| 130.316507
| 133.980061
| 134.855706
| 128.928703
| 125.36556
| 122.48576
| 119.60596
| 115.505905
| 110.283217
| 134.688304
| 0
| 0.112037
| 0
| 7,186,300
|
AMAT
| 2021-06-01T00:00:00
| 133.481064
| 137.25727
| 132.563557
| 134.244027
| 8,839,300
| 128.194616
| 124.600761
| 125.650341
| 126.524519
| 121.522317
| 115.925737
| 91.527479
| 129.864133
| 129.434834
| 128.733228
| 127.114897
| 126.70168
| 123.595141
| 119.179688
| 114.439537
| 98.678054
| 130.928174
| 126.571322
| 126.084101
| 126.722598
| 124.862539
| 122.031461
| 106.581095
| 135.346809
| 135.46865
| 135.979813
| 130.497375
| 123.656625
| 126.8642
| 130.805409
| 136.355656
| 2.129944
| 0.648715
| 17.533629
| 31.210687
| 19.6227
| 125.409227
| 123.770243
| 126.198107
| 120.792661
| 67.612982
| 110.283217
| 137.25727
| 86.0006
| 92.032188
| 102.14462
| -13.9994
| 1,087,868,500
| 0.134222
| 142
| 35.559693
| 124.600761
| 6.637881
| 137.876522
| 111.324999
| 4.80606
| 127.229987
| 136.842108
| 117.617866
| 137.25727
| 110.283217
| 123.770243
| 133.732177
| 132.77605
| 132.148291
| 134.359936
| 135.316063
| 130.891393
| 126.953181
| 123.770243
| 120.587305
| 116.055664
| 110.283217
| 137.25727
| 0
| 0.145772
| 0
| 8,839,300
|
AMAT
| 2021-06-02T00:00:00
| 134.253677
| 135.557492
| 132.235192
| 133.326533
| 6,401,200
| 129.876297
| 125.108506
| 125.745711
| 126.908675
| 121.81507
| 116.358349
| 91.87544
| 130.742042
| 130.310988
| 129.582528
| 127.763877
| 127.282603
| 124.013123
| 119.576372
| 114.831896
| 99.032041
| 132.029821
| 127.490647
| 126.745896
| 127.025702
| 125.197575
| 122.39439
| 107.006231
| 135.078933
| 135.326995
| 136.440954
| 132.599296
| 124.569921
| 127.167603
| 130.986426
| 136.592595
| 2.412548
| 1.001481
| 17.814746
| 29.550642
| 19.104697
| 129.000494
| 123.770243
| 126.566882
| 120.912947
| 85.3906
| 113.561185
| 137.25727
| 87.324521
| 89.353965
| 90.563035
| -12.675479
| 1,094,269,700
| 0.127919
| 143
| 35.588078
| 125.108506
| 6.977175
| 139.062856
| 111.154156
| 4.412569
| 127.89891
| 136.724048
| 119.073772
| 137.25727
| 110.283217
| 123.770243
| 134.433963
| 131.610657
| 129.740251
| 136.30437
| 139.127676
| 130.891393
| 126.953181
| 123.770243
| 120.587305
| 116.055664
| 110.283217
| 137.25727
| 0
| 0.173886
| 6,401,200
| 0
|
AMAT
| 2021-06-03T00:00:00
| 131.713654
| 133.307192
| 130.467784
| 132.698743
| 8,191,900
| 131.01571
| 125.413568
| 125.781517
| 127.298912
| 122.052786
| 116.755938
| 92.213952
| 130.936364
| 130.566018
| 129.910393
| 128.122948
| 127.623453
| 124.315104
| 119.895774
| 115.166189
| 99.357231
| 132.363886
| 128.119709
| 127.204969
| 127.214132
| 125.458064
| 122.698456
| 107.402631
| 134.151027
| 134.493449
| 136.006621
| 134.16267
| 125.451476
| 127.486451
| 131.165508
| 136.835527
| 2.403845
| 1.281954
| 17.564424
| 27.739982
| 20.794569
| 129.85854
| 123.770243
| 127.391182
| 121.23541
| 76.067708
| 113.561185
| 137.25727
| 76.60535
| 83.310157
| 64.321658
| -23.39465
| 1,086,077,800
| 0.128978
| 142
| 35.623445
| 125.413568
| 7.13203
| 139.677628
| 111.149507
| 4.229173
| 128.262219
| 136.720565
| 119.803873
| 137.25727
| 110.283217
| 123.770243
| 134.015454
| 132.473415
| 130.693153
| 135.795716
| 137.337754
| 130.891393
| 126.953181
| 123.770243
| 120.587305
| 116.055664
| 110.283217
| 137.25727
| 1
| 0.097055
| 0
| 8,191,900
|
AMAT
| 2021-06-04T00:00:00
| 135.064941
| 136.030726
| 132.911232
| 133.017469
| 6,662,800
| 131.959035
| 125.81678
| 125.962942
| 127.665164
| 122.369058
| 117.163945
| 92.571659
| 131.762079
| 131.384004
| 130.703401
| 128.754038
| 128.195875
| 124.736667
| 120.294963
| 115.560223
| 99.712531
| 133.10011
| 129.038887
| 127.919078
| 127.518683
| 125.800489
| 123.06101
| 107.829009
| 134.00062
| 134.248658
| 135.690729
| 135.480798
| 126.393716
| 127.860086
| 131.365592
| 137.093333
| 2.636972
| 1.552958
| 17.877292
| 30.213571
| 19.339384
| 131.097405
| 123.770243
| 127.391182
| 121.23541
| 74.946051
| 113.561185
| 137.25727
| 90.748142
| 84.892671
| 84.050671
| -9.251858
| 1,092,740,600
| 0.110466
| 143
| 35.653194
| 125.81678
| 7.447464
| 140.711708
| 110.921852
| 4.132613
| 128.910097
| 137.175323
| 120.644871
| 137.25727
| 110.283217
| 123.770243
| 131.829543
| 130.351894
| 128.990135
| 133.191302
| 134.668951
| 130.891393
| 126.953181
| 123.770243
| 120.587305
| 116.055664
| 110.283217
| 137.25727
| 0
| 0.130879
| 6,662,800
| 0
|
AMAT
| 2021-06-07T00:00:00
| 134.215057
| 134.910423
| 133.461747
| 134.688297
| 5,943,100
| 132.976447
| 126.118688
| 126.213722
| 128.041027
| 122.703252
| 117.543727
| 92.926747
| 132.252675
| 131.898741
| 131.243655
| 129.250495
| 128.658889
| 125.108368
| 120.661281
| 115.929626
| 100.05584
| 133.510296
| 129.838723
| 128.553856
| 127.775541
| 126.112226
| 123.398656
| 108.243371
| 134.089328
| 134.194036
| 135.374182
| 136.447725
| 127.360058
| 128.25779
| 131.567566
| 137.358668
| 2.721773
| 1.786721
| 18.167813
| 29.391017
| 18.812876
| 133.862527
| 123.770243
| 127.550259
| 121.23541
| 75.884831
| 113.561185
| 137.25727
| 87.161541
| 84.838344
| 72.858191
| -12.838459
| 1,086,797,500
| 0.110115
| 142
| 35.679488
| 126.118688
| 7.667318
| 141.453325
| 110.784051
| 3.939991
| 129.415331
| 137.295313
| 121.535349
| 137.25727
| 110.283217
| 123.770243
| 134.668966
| 133.307207
| 131.549472
| 136.426701
| 137.78846
| 130.891393
| 126.953181
| 123.770243
| 120.587305
| 116.055664
| 110.283217
| 137.25727
| 1
| 0.059144
| 0
| 5,943,100
|
AMAT
| 2021-06-08T00:00:00
| 131.211487
| 135.934173
| 130.612705
| 135.538197
| 8,129,200
| 133.122755
| 126.66859
| 126.338961
| 128.184824
| 122.920031
| 117.912334
| 93.276796
| 132.044437
| 131.773786
| 131.238706
| 129.428767
| 128.855243
| 125.347706
| 120.938918
| 116.232237
| 100.365847
| 133.189394
| 130.323752
| 128.9383
| 127.899873
| 126.336127
| 123.669305
| 108.624314
| 133.458148
| 133.598865
| 134.597643
| 136.849732
| 128.250888
| 128.619526
| 131.728378
| 137.615722
| 2.517594
| 1.932895
| 17.587936
| 26.784416
| 21.8926
| 133.862527
| 123.770243
| 127.550259
| 121.23541
| 72.626947
| 113.561185
| 137.25727
| 74.486153
| 84.131945
| 53.977363
| -25.513847
| 1,078,668,300
| 0.128176
| 141
| 35.714335
| 126.66859
| 7.61572
| 141.90003
| 111.43715
| 4.065298
| 129.586394
| 137.716991
| 121.455797
| 137.25727
| 110.283217
| 123.770243
| 134.195742
| 133.481062
| 132.747066
| 134.929738
| 135.644419
| 130.891393
| 126.953181
| 123.770243
| 120.587305
| 116.055664
| 110.283217
| 137.25727
| 1
| -0.002486
| 0
| 8,129,200
|
AMAT
| 2021-06-09T00:00:00
| 130.042862
| 132.766381
| 129.965612
| 132.167599
| 6,887,800
| 132.870683
| 127.215013
| 126.576725
| 128.361745
| 123.1755
| 118.194678
| 93.628293
| 131.644122
| 131.459072
| 131.05473
| 129.484593
| 128.946598
| 125.53183
| 121.178496
| 116.505715
| 100.66114
| 132.629413
| 130.645111
| 129.223215
| 127.972737
| 126.52357
| 123.909513
| 108.990146
| 132.049487
| 132.341519
| 133.314874
| 136.713945
| 129.038577
| 128.925447
| 131.837328
| 137.856363
| 2.23571
| 1.993458
| 16.8663
| 25.502461
| 21.950585
| 133.611441
| 123.770243
| 128.427592
| 121.23541
| 66.925172
| 120.743719
| 137.25727
| 56.312197
| 72.653297
| 34.804945
| -43.687803
| 1,071,780,500
| 0.046122
| 140
| 35.74348
| 127.215013
| 7.435098
| 142.085209
| 112.344817
| 3.763333
| 129.629867
| 137.156534
| 122.1032
| 137.25727
| 110.283217
| 123.770243
| 132.586122
| 129.23807
| 127.264654
| 134.559538
| 137.907589
| 130.891393
| 126.953181
| 123.770243
| 120.587305
| 116.055664
| 110.283217
| 137.25727
| 1
| -0.055166
| 0
| 6,887,800
|
AMAT
| 2021-06-10T00:00:00
| 132.46698
| 133.442417
| 130.670621
| 131.22111
| 6,163,000
| 132.895795
| 128.300581
| 126.850907
| 128.566901
| 123.451616
| 118.52686
| 93.984859
| 131.808694
| 131.642328
| 131.272
| 129.755719
| 129.217397
| 125.803797
| 121.475561
| 116.821779
| 100.977616
| 132.556013
| 131.145298
| 129.676312
| 128.133727
| 126.768083
| 124.192133
| 109.3766
| 131.161787
| 131.620601
| 132.405415
| 136.351581
| 129.800102
| 129.224512
| 131.925169
| 138.088266
| 2.18276
| 2.031319
| 16.365039
| 25.171767
| 20.658143
| 133.611441
| 123.770243
| 128.577024
| 121.23541
| 63.227986
| 122.459811
| 137.25727
| 67.62762
| 66.14199
| 40.254692
| -32.37238
| 1,077,943,500
| 0.13933
| 141
| 35.770213
| 128.300581
| 6.421327
| 141.143235
| 115.457927
| 3.601926
| 129.900068
| 137.103921
| 122.696216
| 137.25727
| 113.561185
| 125.409227
| 130.924952
| 129.083522
| 128.124183
| 131.884291
| 133.725721
| 131.664994
| 128.205365
| 125.409227
| 122.613089
| 118.632147
| 113.561185
| 137.25727
| 0
| 0.000068
| 6,163,000
| 0
|
AMAT
| 2021-06-11T00:00:00
| 132.138611
| 132.457307
| 130.603003
| 132.244833
| 6,077,700
| 132.799214
| 129.126776
| 127.056424
| 128.633601
| 123.634784
| 118.797253
| 94.338296
| 131.874677
| 131.732561
| 131.405324
| 129.972346
| 129.442105
| 126.052221
| 121.756167
| 117.125083
| 101.287676
| 132.418343
| 131.510825
| 130.083058
| 128.273794
| 126.996688
| 124.461672
| 109.75624
| 130.98794
| 131.296221
| 131.884677
| 135.800514
| 130.523795
| 129.50991
| 131.989838
| 138.308733
| 2.090206
| 2.043096
| 15.878048
| 24.326022
| 20.085935
| 133.611441
| 123.770243
| 128.671025
| 121.23541
| 66.476062
| 124.93754
| 137.25727
| 58.451533
| 60.797117
| 29.308198
| -41.548467
| 1,071,865,800
| 0.156433
| 140
| 35.796471
| 129.126776
| 5.728886
| 140.584548
| 117.669004
| 3.482335
| 130.113263
| 137.077934
| 123.148592
| 137.25727
| 113.561185
| 125.409227
| 132.193339
| 130.944261
| 129.421543
| 133.716058
| 134.965135
| 131.664994
| 128.205365
| 125.409227
| 122.613089
| 118.632147
| 113.561185
| 137.25727
| 1
| -0.052707
| 0
| 6,077,700
|
AMAT
| 2021-06-14T00:00:00
| 134.27301
| 134.775222
| 131.105238
| 132.119315
| 6,062,900
| 132.886134
| 129.823005
| 127.300269
| 128.590276
| 123.960561
| 119.102268
| 94.703796
| 132.354344
| 132.194461
| 131.846507
| 130.363315
| 129.813713
| 126.374605
| 122.085558
| 117.464646
| 101.615888
| 132.686306
| 132.000942
| 130.63818
| 128.494947
| 127.276641
| 124.768123
| 110.1536
| 132.040858
| 131.872375
| 132.078639
| 135.351698
| 131.275967
| 129.817848
| 132.058412
| 138.524727
| 2.164137
| 2.067304
| 16.020205
| 26.908545
| 18.750144
| 132.998169
| 123.770243
| 129.022919
| 121.23541
| 60.772378
| 129.965612
| 137.25727
| 59.072964
| 61.717372
| 40.02627
| -40.927036
| 1,077,928,700
| 0.141718
| 141
| 35.823232
| 129.823005
| 5.445
| 140.713004
| 118.933005
| 3.264494
| 130.509429
| 137.038417
| 123.980441
| 137.25727
| 113.561185
| 125.409227
| 131.732973
| 131.00864
| 129.878669
| 132.862944
| 133.587277
| 131.664994
| 128.205365
| 125.409227
| 122.613089
| 118.632147
| 113.561185
| 137.25727
| 0
| 0.002433
| 6,062,900
| 0
|
AMAT
| 2021-06-15T00:00:00
| 133.896362
| 135.798959
| 133.471415
| 134.369602
| 6,059,300
| 132.927664
| 130.56114
| 127.847585
| 128.509917
| 124.226555
| 119.402266
| 95.075712
| 132.662748
| 132.503898
| 132.161869
| 130.684502
| 130.127763
| 126.669576
| 122.396369
| 117.790026
| 101.937087
| 132.869984
| 132.388881
| 131.145572
| 128.703029
| 127.53811
| 125.061075
| 110.543576
| 133.290767
| 132.787902
| 132.473481
| 135.005802
| 132.030328
| 130.141739
| 132.130613
| 138.734064
| 2.167352
| 2.087314
| 16.398139
| 27.650426
| 17.935481
| 132.998169
| 123.770243
| 128.921691
| 121.23541
| 53.589986
| 129.965612
| 137.25727
| 53.907499
| 57.143999
| 43.121261
| -46.092501
| 1,071,869,400
| 0.071832
| 140
| 35.84986
| 130.56114
| 4.892236
| 140.345612
| 120.776668
| 3.116037
| 130.831994
| 137.064068
| 124.59992
| 137.25727
| 113.561185
| 125.409227
| 133.38449
| 131.993758
| 129.714506
| 135.663742
| 137.054474
| 131.664994
| 128.205365
| 125.409227
| 122.613089
| 118.632147
| 113.561185
| 137.25727
| 1
| -0.050434
| 0
| 6,059,300
|
AMAT
| 2021-06-16T00:00:00
| 132.293152
| 135.489896
| 131.385312
| 134.736585
| 8,030,400
| 132.731612
| 131.303954
| 128.374735
| 128.465173
| 124.418983
| 119.702013
| 95.434623
| 132.588828
| 132.46558
| 132.182067
| 130.830742
| 130.294332
| 126.890108
| 122.65681
| 118.077217
| 102.239137
| 132.754618
| 132.553835
| 131.487539
| 128.851391
| 127.750388
| 125.316341
| 110.913898
| 133.674797
| 133.315956
| 132.698344
| 134.627124
| 132.730416
| 130.446878
| 132.193421
| 138.930576
| 2.01728
| 2.073307
| 16.019087
| 25.542782
| 20.442378
| 132.998169
| 123.770243
| 128.374559
| 121.23541
| 50.194989
| 129.965612
| 137.25727
| 31.920585
| 48.300349
| 21.232342
| -68.079415
| 1,063,839,000
| 0.085999
| 139
| 35.884551
| 131.303954
| 3.800716
| 138.905386
| 123.702523
| 3.218824
| 130.971152
| 137.408801
| 124.533503
| 137.25727
| 113.561185
| 125.409227
| 134.388912
| 132.978865
| 132.061368
| 135.306409
| 136.716456
| 131.664994
| 128.205365
| 125.409227
| 122.613089
| 118.632147
| 113.561185
| 137.25727
| 1
| -0.095383
| 0
| 8,030,400
|
AMAT
| 2021-06-17T00:00:00
| 132.621536
| 133.906017
| 130.429201
| 131.877878
| 7,690,300
| 132.8224
| 131.919055
| 129.249372
| 128.43471
| 124.676849
| 119.98782
| 95.802227
| 132.59537
| 132.493936
| 132.249677
| 130.993542
| 130.473347
| 127.11487
| 122.91904
| 118.365223
| 102.54145
| 132.734604
| 132.679319
| 131.814216
| 129.014386
| 127.966245
| 125.572173
| 111.283917
| 133.464193
| 133.35077
| 132.842219
| 134.240629
| 133.381968
| 130.746194
| 132.255722
| 139.115998
| 1.902909
| 2.039227
| 15.350328
| 23.882175
| 20.901188
| 132.949892
| 123.770243
| 124.884519
| 121.23541
| 48.746274
| 129.965612
| 137.25727
| 36.424148
| 40.750744
| 4.982533
| -63.575852
| 1,071,529,300
| 0.044101
| 140
| 35.917862
| 131.919055
| 2.790723
| 137.500502
| 126.337608
| 3.305054
| 131.128332
| 137.73844
| 124.518223
| 137.25727
| 120.743719
| 129.000494
| 133.05612
| 130.622344
| 128.951536
| 134.726928
| 137.160704
| 133.360071
| 130.949093
| 129.000494
| 127.051895
| 124.277618
| 120.743719
| 137.25727
| 0
| -0.033337
| 7,690,300
| 0
|
AMAT
| 2021-06-18T00:00:00
| 126.739891
| 131.597786
| 126.160429
| 130.622349
| 13,258,400
| 131.989895
| 131.974465
| 129.694379
| 128.282566
| 124.882774
| 120.239733
| 96.139032
| 131.424274
| 131.447746
| 131.402018
| 130.606846
| 130.186158
| 127.100165
| 123.019589
| 118.531058
| 102.78223
| 131.628693
| 132.186065
| 131.621179
| 128.947922
| 128.020536
| 125.705877
| 111.591755
| 131.205117
| 131.710901
| 131.85933
| 133.41895
| 133.788
| 130.942634
| 132.25633
| 139.26768
| 1.322426
| 1.895867
| 15.005258
| 21.132624
| 26.101322
| 131.047301
| 125.409227
| 122.021133
| 121.23541
| 36.586336
| 126.160429
| 137.25727
| 5.221863
| 24.522199
| -45.652438
| -94.778137
| 1,058,270,900
| -0.108
| 139
| 35.971749
| 131.974465
| 2.667604
| 137.309672
| 126.639257
| 3.653427
| 130.710385
| 138.017239
| 123.403531
| 137.25727
| 122.459811
| 129.85854
| 132.318918
| 130.731819
| 128.842103
| 134.208635
| 135.795733
| 133.765069
| 131.60464
| 129.85854
| 128.11244
| 125.626467
| 122.459811
| 137.25727
| 1
| -0.080122
| 0
| 13,258,400
|
AMAT
| 2021-06-21T00:00:00
| 128.497589
| 129.009454
| 125.861002
| 126.70123
| 5,984,000
| 131.418148
| 132.197297
| 130.020345
| 128.174058
| 125.204688
| 120.576101
| 96.469323
| 130.838937
| 130.911354
| 130.955183
| 130.415096
| 130.056269
| 127.154966
| 123.163747
| 118.728415
| 103.038104
| 130.993729
| 131.854934
| 131.529118
| 128.956355
| 128.115662
| 125.869399
| 111.913731
| 128.957761
| 129.800025
| 130.574012
| 132.444457
| 134.009437
| 131.082268
| 132.22639
| 139.394985
| 0.992776
| 1.715249
| 14.761651
| 19.928589
| 25.156045
| 130.829981
| 125.409227
| 121.975326
| 121.23541
| 40.604478
| 125.861002
| 136.030726
| 25.925845
| 22.523952
| -50.322263
| -74.074155
| 1,064,254,900
| -0.079393
| 140
| 35.99652
| 132.197297
| 2.094615
| 136.386528
| 128.008067
| 3.543051
| 130.499642
| 137.585745
| 123.41354
| 137.25727
| 124.93754
| 131.097405
| 128.166035
| 124.734285
| 122.728679
| 130.171641
| 133.603392
| 134.349813
| 132.551133
| 131.097405
| 129.643677
| 127.573962
| 124.93754
| 137.25727
| 0
| -0.019722
| 5,984,000
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.