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
2021-06-22T00:00:00
128.874283
129.840067
127.097243
128.275501
5,680,900
131.184428
132.153592
130.40997
128.148477
125.464651
120.891505
96.818863
130.446006
130.540977
130.635044
130.275022
129.965347
127.22239
123.314024
118.929324
103.295181
130.531208
131.538457
131.440959
128.983814
128.212231
126.033719
112.236168
127.5182
128.311112
129.371117
131.445957
134.076967
131.178899
132.178542
139.5008
0.753239
1.522847
14.25917
20.453986
23.879609
130.829981
125.409227
121.249851
121.23541
39.704334
125.861002
136.030726
29.629916
20.259208
-41.692587
-70.370084
1,069,935,800
-0.118932
141
36.020119
132.153592
2.156605
136.466801
127.840382
3.50166
130.344846
137.348166
123.341526
137.25727
125.861002
131.559136
127.789348
126.569243
124.640897
129.717694
130.9378
134.56775
132.903895
131.559136
130.214376
128.299804
125.861002
137.25727
0
0.032019
5,680,900
0
AMAT
2021-06-23T00:00:00
130.8638
131.549514
129.685542
129.704862
6,327,400
131.266521
132.068602
130.947047
128.160759
125.851023
121.269818
97.180749
130.529565
130.599672
130.670237
130.328547
130.034458
127.36519
123.512702
119.16565
103.569495
130.472912
131.415619
131.475869
129.090298
128.354314
126.231191
112.574924
127.818739
128.137759
128.884822
130.682349
134.063696
131.278008
132.137085
139.594595
0.715692
1.361416
13.243648
22.65232
22.671293
130.829981
125.409227
120.900364
121.23541
48.338446
125.861002
136.030726
49.193056
34.916272
-18.080548
-50.806944
1,076,263,200
-0.110521
142
36.046953
132.068602
2.173028
136.414658
127.722546
3.422327
130.39427
137.238924
123.549617
137.25727
125.861002
131.559136
128.603864
127.367661
125.86104
130.110486
131.346689
134.56775
132.903895
131.559136
130.214376
128.299804
125.861002
137.25727
0
0.076097
6,327,400
0
AMAT
2021-06-24T00:00:00
133.529388
133.73221
132.032434
132.312505
6,374,100
131.372762
132.134278
131.475442
128.244863
126.163157
121.631196
97.581532
131.12953
131.132348
131.110107
130.619533
130.303299
127.606924
123.776299
119.45008
103.867604
130.884342
131.554742
131.674511
129.300832
128.556376
126.473954
112.936602
129.901664
129.385397
129.371102
130.377651
134.058539
131.429089
132.129621
139.686872
0.890758
1.267284
12.933034
25.602438
21.419787
130.829981
125.409227
120.885905
121.23541
46.915117
125.861002
135.934173
76.126839
51.649937
11.421943
-23.873161
1,082,637,300
-0.044497
143
36.074729
132.134278
2.197426
136.52913
127.739427
3.318851
130.692853
137.330555
124.055151
137.25727
125.861002
131.559136
130.699618
129.849723
128.835647
131.713695
132.56359
134.56775
132.903895
131.559136
130.214376
128.299804
125.861002
137.25727
0
0.113403
6,374,100
0
AMAT
2021-06-25T00:00:00
131.530182
134.446855
130.747899
133.963963
7,276,700
131.311919
132.055567
131.711382
128.283777
126.468431
121.94968
97.974381
131.20966
131.204681
131.174734
130.702319
130.397675
127.760777
123.980349
119.68929
104.142853
130.912964
131.497209
131.678722
129.429668
128.697613
126.669974
113.274399
131.668341
130.862105
130.052825
130.308534
134.006848
131.596036
132.132414
139.770018
0.858286
1.185485
12.227828
23.779459
22.367302
130.829981
129.000494
120.885905
121.23541
44.844249
125.861002
135.934173
56.279993
60.533296
0.549477
-43.720007
1,075,360,600
-0.125668
142
36.105769
132.055567
2.189025
136.433616
127.677517
3.468548
130.772599
137.709695
123.835502
137.25727
125.861002
131.559136
133.098011
132.463812
131.398235
134.163587
134.797786
134.56775
132.903895
131.559136
130.214376
128.299804
125.861002
137.25727
1
0.044733
0
7,276,700
AMAT
2021-06-28T00:00:00
136.165909
136.581189
133.210597
134.031519
6,984,400
131.501209
132.193672
132.19638
128.428517
126.77754
122.350317
98.390793
132.20091
132.106723
131.942607
131.199009
130.841385
128.09039
124.301021
120.01556
104.461491
131.795508
131.88867
132.021378
129.738771
128.95281
126.951483
113.654414
133.969041
133.03038
131.560546
130.709129
134.056206
131.861528
132.194544
139.863167
1.192866
1.186961
12.178806
25.530706
20.247235
131.221096
129.85854
120.360471
123.120234
58.952751
125.861002
136.581189
96.126186
76.177673
46.450883
-3.873814
1,082,345,000
-0.057795
143
36.13699
132.193672
2.359086
136.911844
127.4755
3.44923
131.286247
138.184706
124.387788
137.25727
125.861002
131.559136
132.241645
130.036436
128.542689
133.735392
135.940601
134.56775
132.903895
131.559136
130.214376
128.299804
125.861002
137.25727
0
0.085797
6,984,400
0
AMAT
2021-06-29T00:00:00
137.064133
137.90436
135.586484
135.644428
5,340,500
131.817986
132.372825
132.48901
128.645983
127.135903
122.727509
98.812272
133.173554
133.00807
132.730534
131.732202
131.320058
128.442301
124.636893
120.353156
104.785895
132.806948
132.352523
132.39582
130.077423
129.22351
127.242846
114.039224
136.118832
135.276505
133.585937
131.485727
134.219195
132.227056
132.321312
139.968094
1.51306
1.252181
12.481991
26.942649
19.341258
131.882681
131.42095
120.064015
124.436229
62.812805
125.861002
137.90436
93.02331
81.80983
72.693618
-6.97669
1,087,685,500
-0.010134
144
36.161063
132.372825
2.587038
137.546901
127.198749
3.414737
131.836522
138.665997
125.007047
137.90436
125.861002
131.882681
135.319232
134.057274
131.94864
137.427866
138.689823
135.062128
133.303798
131.882681
130.461565
128.438281
125.861002
137.90436
0
0.120477
5,340,500
0
AMAT
2021-06-30T00:00:00
137.52771
137.759504
135.277445
137.13175
5,963,400
132.341442
132.536527
132.687575
128.917068
127.492865
123.133681
99.229064
134.044386
133.829823
133.468561
132.259066
131.79757
128.798592
124.976125
120.693246
105.111684
133.84508
132.843465
132.783412
130.425726
129.496979
127.535919
114.424452
137.903349
137.199956
135.690266
132.498755
134.473913
132.686401
132.51114
140.084404
1.783663
1.358477
12.649665
25.6206
19.003155
131.882681
131.882681
121.254677
124.436229
59.946838
125.861002
137.90436
96.872546
95.34068
74.809004
-3.127454
1,093,648,900
0.014801
145
36.188054
132.536527
2.806588
138.149703
126.92335
3.349202
132.37854
139.076944
125.680136
137.90436
125.861002
131.882681
136.851659
135.798957
134.533782
138.116834
139.169536
135.062128
133.303798
131.882681
130.461565
128.438281
125.861002
137.90436
0
0.149526
5,963,400
0
AMAT
2021-07-01T00:00:00
133.229935
137.324865
132.882252
136.851626
7,693,500
132.402282
132.612341
132.728138
128.977636
127.745988
123.444143
99.620818
133.881495
133.720752
133.431849
132.347327
131.907752
128.97237
125.19333
120.941497
105.391468
134.006624
132.909504
132.825132
130.594858
129.647954
127.735845
114.762769
137.623088
137.322887
136.561959
133.297222
134.670093
133.137045
132.709229
140.193302
1.632504
1.413283
11.964186
23.314711
21.933306
131.882681
131.882681
123.038271
124.436229
51.855469
125.861002
137.90436
61.186691
83.694182
33.353676
-38.813309
1,085,955,400
-0.024732
144
36.221379
132.612341
2.803668
138.219677
127.005005
3.547879
132.459625
139.555383
125.363867
137.90436
125.861002
131.882681
136.854886
135.950269
134.372828
138.432327
139.336945
135.062128
133.303798
131.882681
130.461565
128.438281
125.861002
137.90436
1
0.073615
0
7,693,500
AMAT
2021-07-02T00:00:00
133.43277
135.712021
132.814668
135.142197
5,299,600
133.07157
132.530732
132.741272
129.105891
127.983819
123.764429
100.017088
133.79175
133.668392
133.431991
132.446004
132.025061
129.147288
125.410158
121.188849
105.670486
134.193985
132.98764
132.879335
130.769569
129.797606
127.93364
115.099206
136.073397
136.42651
136.512822
133.925959
134.808364
133.566811
132.916753
140.295403
1.511651
1.432956
11.304802
21.985647
20.815959
132.500802
131.882681
123.068624
124.436229
48.470996
125.861002
137.90436
62.870898
73.643378
27.824004
-37.129102
1,091,255,000
-0.065609
145
36.244369
132.530732
2.751796
138.034324
127.027141
3.492691
132.552306
139.537688
125.566923
137.90436
125.861002
131.882681
134.479017
131.633169
130.036404
136.075783
138.921631
135.062128
133.303798
131.882681
130.461565
128.438281
125.861002
137.90436
0
0.108344
0
5,299,600
AMAT
2021-07-06T00:00:00
132.099991
136.281839
130.207062
134.514452
7,432,600
133.43181
132.424979
132.689119
129.147524
128.276123
124.066574
100.407318
133.453398
133.383228
133.227068
132.414548
132.030825
129.26308
125.586206
121.404911
105.933466
134.017335
132.946617
132.830006
130.886985
129.905927
128.0987
115.418439
133.882462
134.711297
135.686031
134.259056
134.852343
133.937319
133.111227
140.385761
1.29342
1.405049
11.141064
19.478473
23.337221
133.794951
131.882681
123.068624
124.436229
46.841029
125.861002
137.90436
51.804392
58.62066
6.760031
-48.195608
1,083,822,400
-0.086807
144
36.276152
132.424979
2.724162
137.873303
126.976655
3.760351
132.509228
140.029929
124.988527
137.90436
125.861002
131.882681
133.986487
132.260952
131.089133
135.158305
136.88384
135.062128
133.303798
131.882681
130.461565
128.438281
125.861002
137.90436
1
0.037495
0
7,432,600
AMAT
2021-07-07T00:00:00
130.255325
133.992921
129.434417
133.77078
5,956,800
133.569914
132.377171
132.560089
129.105215
128.536376
124.28176
100.789236
132.813784
132.814518
132.769877
132.218255
131.894248
129.301992
125.709077
121.580167
106.175475
133.439792
132.739983
132.642791
130.930428
129.958011
128.22125
115.715434
131.610256
132.618197
134.299094
134.236123
134.765967
134.205644
133.269544
140.457768
0.960549
1.316149
11.217775
17.834888
22.798229
133.669389
131.882681
123.305252
124.436229
46.4466
125.861002
137.90436
36.487522
50.387604
-33.118152
-63.512478
1,077,865,600
-0.069964
143
36.301119
132.377171
2.754797
137.886765
126.867577
3.792773
132.294571
139.880118
124.709024
137.90436
125.861002
131.882681
132.862964
129.444089
126.788186
135.518866
138.937741
135.062128
133.303798
131.882681
130.461565
128.438281
125.861002
137.90436
1
-0.023269
0
5,956,800
AMAT
2021-07-08T00:00:00
127.995392
129.791751
125.28154
127.135844
7,770,900
133.283073
132.274797
132.309758
129.027735
128.709036
124.438742
101.154241
131.850105
131.938314
132.035341
131.834358
131.594336
129.250752
125.769244
121.707201
106.392588
132.426242
132.322671
132.29166
130.886905
129.943774
128.294787
115.986142
129.342556
130.218425
132.223169
133.766088
134.499643
134.337045
133.367652
140.503687
0.508527
1.154625
12.350285
16.226093
28.273405
131.59295
131.59295
124.589735
124.436229
42.442389
125.28154
137.90436
21.499566
36.59716
-118.345065
-78.500434
1,070,094,700
-0.010657
142
36.332886
132.274797
2.881252
138.037301
126.512294
3.8997
131.885125
139.684525
124.085725
137.90436
125.28154
131.59295
131.227554
128.462188
126.669051
133.020691
135.786058
134.925375
133.082443
131.59295
130.103458
127.982824
125.28154
137.90436
1
-0.075105
7,770,900
0
AMAT
2021-07-09T00:00:00
130.284348
130.747935
127.570495
128.85499
5,762,900
132.958569
132.165666
132.252586
129.017051
128.950137
124.602736
101.527957
131.536954
131.637592
131.765957
131.693448
131.493567
129.291285
125.888062
121.877046
106.630317
131.881019
132.133104
132.135859
130.936184
129.98523
128.410542
116.275994
128.244792
128.880911
130.485768
133.180674
134.164797
134.38183
133.434821
140.534751
0.331178
0.989935
13.036319
17.036369
26.621311
131.59295
131.59295
126.385369
124.436229
56.560607
125.28154
137.90436
39.633039
32.540042
-69.934901
-60.366961
1,075,857,600
0.005776
143
36.357019
132.165666
2.91473
137.995126
126.336206
3.665152
131.73267
139.062974
124.402366
137.90436
125.28154
131.59295
127.689561
125.587371
123.17935
130.097582
132.199772
134.925375
133.082443
131.59295
130.103458
127.982824
125.28154
137.90436
0
-0.019049
5,762,900
0
AMAT
2021-07-12T00:00:00
132.119293
132.341419
130.062168
131.33701
5,459,600
133.01748
132.1647
132.13476
129.048851
129.155029
124.810484
101.913918
131.653422
131.725174
131.820316
131.732161
131.5417
129.402188
126.052042
122.079862
106.883939
131.728424
132.128688
132.125606
131.057841
130.068629
128.559384
116.580386
128.778445
128.904181
129.677232
132.659837
133.843649
134.38579
133.494911
140.558016
0.334833
0.858915
13.086117
19.320088
25.47154
131.59295
131.59295
126.814392
125.520821
56.684473
125.28154
137.90436
54.169772
38.434125
-18.920168
-45.830228
1,081,317,200
0.008785
144
36.380316
132.1647
2.914743
137.994186
126.335214
3.603067
131.769491
138.975624
124.563358
137.90436
125.28154
131.59295
129.534259
128.320583
126.356819
131.498023
132.711699
134.925375
133.082443
131.59295
130.103458
127.982824
125.28154
137.90436
0
0.028973
5,459,600
0
AMAT
2021-07-13T00:00:00
131.626785
132.283527
130.139483
131.346714
4,950,600
132.563568
132.032389
132.031229
129.122475
129.371095
125.035246
102.294826
131.648094
131.707285
131.790542
131.722582
131.548245
129.489427
126.198746
122.26891
107.130136
131.47557
132.077458
132.086531
131.158936
130.133675
128.694361
116.876036
130.067993
129.696884
129.61556
132.183203
133.547252
134.349478
133.542368
140.57106
0.294592
0.74605
13.132357
18.510211
24.4038
131.520522
131.59295
127.433824
125.520821
55.058587
125.28154
137.90436
50.268045
48.023619
-21.764986
-49.731955
1,076,366,600
-0.009515
143
36.401323
132.032389
2.873775
137.779938
126.284839
3.560296
131.7559
138.876493
124.635307
137.90436
125.28154
131.59295
131.507627
130.673834
129.228375
132.953086
133.786878
134.925375
133.082443
131.59295
130.103458
127.982824
125.28154
137.90436
1
-0.030112
4,950,600
0
AMAT
2021-07-14T00:00:00
131.008652
135.09393
130.776873
133.461752
5,982,300
131.95802
131.888003
132.023116
129.181038
129.464255
125.195802
102.670532
131.520206
131.580261
131.670252
131.657679
131.506738
129.549004
126.325322
122.441974
107.367733
131.192858
131.979959
132.007871
131.232904
130.176769
128.812646
117.161746
131.128605
130.516272
129.789474
131.736036
133.265935
134.276018
133.575262
140.571063
0.210397
0.63892
12.197813
22.392216
22.3704
131.303203
131.59295
128.816385
125.520821
50.280342
125.28154
137.90436
45.371092
49.936303
9.327585
-54.628908
1,070,384,300
-0.020563
142
36.426531
131.888003
2.847619
137.583241
126.192765
3.67757
131.684734
139.039873
124.329594
137.90436
125.28154
131.59295
131.349932
130.416337
129.205889
132.56038
133.493975
134.925375
133.082443
131.59295
130.103458
127.982824
125.28154
137.90436
1
-0.08048
0
5,982,300
AMAT
2021-07-15T00:00:00
128.642487
131.279074
127.09724
130.361582
7,057,900
131.069498
131.70547
131.967101
129.271913
129.56353
125.3734
103.028987
130.944662
131.04612
131.204442
131.383571
131.286411
129.513455
126.3863
122.564757
107.579423
130.590034
131.670862
131.747823
131.211784
130.155143
128.880897
117.420173
130.785391
130.541568
129.628251
131.138812
132.93867
134.133087
133.574592
140.549323
-0.046719
0.501792
12.365925
20.601495
27.618114
130.78169
131.59295
128.816385
125.520821
40.431135
125.28154
137.90436
26.625954
40.75503
-85.777961
-73.374046
1,063,326,400
-0.001075
141
36.45551
131.70547
2.935917
137.577305
125.833635
3.771386
131.394996
138.937767
123.852224
137.90436
125.28154
131.59295
132.293152
129.492373
127.976094
133.809431
136.610209
134.925375
133.082443
131.59295
130.103458
127.982824
125.28154
137.90436
1
-0.123142
0
7,057,900
AMAT
2021-07-16T00:00:00
123.794235
129.984917
123.543137
129.415107
8,190,600
130.125928
131.264105
131.620191
129.235549
129.584664
125.493759
103.36181
129.514577
129.727596
130.06441
130.693631
130.71009
129.289171
126.318088
122.589103
107.740764
129.267259
130.917411
131.119141
130.996974
130.00332
128.849627
117.626792
128.250842
128.761835
128.433052
130.073808
132.439665
133.850486
133.497364
140.488549
-0.634386
0.274556
13.326402
18.188525
30.845472
129.912488
130.723749
128.690842
125.520821
36.372927
123.543137
137.90436
1.748449
24.581832
-156.14629
-98.251551
1,055,135,800
-0.07202
140
36.48735
131.264105
3.415329
138.094763
124.433446
3.967302
130.671114
138.605718
122.73651
137.90436
123.543137
130.723749
129.006267
126.73346
124.824433
130.915294
133.188101
134.515112
132.418373
130.723749
129.029124
126.616439
123.543137
137.90436
1
-0.159002
0
8,190,600
AMAT
2021-07-19T00:00:00
124.219177
124.315762
119.641362
120.906544
8,934,000
129.204568
131.138069
131.303413
129.179919
129.523538
125.551942
103.697716
128.455497
128.726065
129.165143
130.105044
130.210789
129.090348
126.262853
122.621382
107.904728
128.193304
130.246466
130.549832
130.800253
129.862123
128.824387
117.834328
125.313811
126.339552
126.868408
128.767392
131.816394
133.46379
133.358818
140.393307
-1.053681
0.008909
14.932625
16.663348
35.258334
127.367646
128.772861
128.690842
125.520821
25.289806
119.641362
137.90436
25.066068
17.81349
-212.505733
-74.933932
1,064,069,800
0.071251
141
36.522222
131.138069
3.630788
138.399645
123.876493
3.940401
130.056644
137.937446
122.175841
137.90436
119.641362
128.772861
125.774096
121.563276
119.332316
128.005056
132.215876
133.594293
130.927895
128.772861
126.617827
123.549643
119.641362
137.90436
0
-0.088867
8,934,000
0
AMAT
2021-07-20T00:00:00
127.454582
128.565228
123.427263
124.779355
7,417,600
128.740028
131.085919
131.030676
129.165472
129.403743
125.72809
104.044043
128.255314
128.494886
128.90198
129.864093
129.998773
129.026201
126.294215
122.717089
108.099254
127.875125
129.895657
130.253768
130.732593
129.807676
128.862063
118.070715
124.122105
125.011383
125.893232
127.661308
131.183329
133.051974
133.203899
140.280728
-1.112085
-0.21529
15.099681
22.626896
32.074619
127.367646
128.772861
128.690842
125.520821
31.876208
119.641362
137.759504
43.123741
23.312753
-116.272834
-56.876259
1,071,487,400
0.071785
142
36.552221
131.085919
3.677895
138.441709
123.730129
4.141836
129.808828
138.092501
121.525156
137.90436
119.641362
128.772861
122.725433
121.135105
118.051033
125.809505
127.399833
133.594293
130.927895
128.772861
126.617827
123.549643
119.641362
137.90436
0
-0.028458
7,417,600
0
AMAT
2021-07-21T00:00:00
133.278259
133.539025
127.995417
128.275503
6,434,100
129.042321
131.306118
131.005952
129.426768
129.341928
125.921404
104.431194
129.259903
129.364591
129.575254
130.174472
130.251041
129.192948
126.478005
122.926221
108.349792
128.700258
130.104452
130.426659
130.893879
129.909637
129.011572
118.361603
126.368633
126.29907
126.579064
127.251914
130.723551
132.723179
133.099938
140.176786
-0.680604
-0.308353
14.024938
28.731816
28.762448
127.367646
128.772861
128.384206
125.520821
43.333352
119.641362
137.324865
77.116492
48.435434
8.675356
-22.883508
1,077,921,500
0.102661
143
36.579893
131.306118
3.670341
138.646799
123.965436
4.399149
130.13925
138.937549
121.340952
137.90436
119.641362
128.772861
126.482358
124.399487
121.344392
129.537453
131.620324
133.594293
130.927895
128.772861
126.617827
123.549643
119.641362
137.90436
0
0.023335
6,434,100
0
AMAT
2021-07-22T00:00:00
132.486313
134.002602
131.70403
132.312479
5,564,000
129.491413
131.387243
131.013679
129.694207
129.314675
126.067657
104.802919
129.905185
129.932176
130.023109
130.384639
130.422985
129.322099
126.636119
123.115529
108.589956
129.326438
130.216851
130.540533
131.013861
129.992384
129.14157
118.640758
129.894899
128.778507
128.03044
127.380134
130.406212
132.458184
133.031671
140.079678
-0.397967
-0.326276
13.123142
28.386539
27.6028
127.367646
128.772861
128.384206
125.520821
48.689198
119.641362
136.281839
77.191002
65.810412
36.162565
-22.808998
1,072,357,500
0.077098
142
36.603614
131.387243
3.677973
138.743189
124.031298
4.231515
130.36278
138.825809
121.899751
137.90436
119.641362
128.772861
131.604234
129.669442
126.060626
135.213051
137.147842
133.594293
130.927895
128.772861
126.617827
123.549643
119.641362
137.90436
1
-0.0325
5,564,000
0
AMAT
2021-07-23T00:00:00
133.693542
134.244047
131.858558
133.22997
4,345,600
129.832333
131.395451
131.056559
130.152965
129.30866
126.271776
105.18164
130.662856
130.616061
130.587791
130.685449
130.674566
129.493529
126.82184
123.324995
108.839743
130.090462
130.436499
130.746677
131.170697
130.107618
129.292577
118.928227
133.200747
131.673874
129.905352
128.013377
130.257983
132.278849
133.003758
139.994668
-0.07569
-0.276158
12.342668
27.598976
26.412612
127.367646
128.772861
128.384206
125.520821
50.443951
119.641362
136.281839
84.445779
79.584424
49.265265
-15.554221
1,076,703,100
0.058944
143
36.622365
131.395451
3.683184
138.76182
124.029082
4.194953
130.679996
139.069901
122.29009
137.90436
119.641362
128.772861
132.730981
131.459361
130.43241
133.757933
135.029553
133.594293
130.927895
128.772861
126.617827
123.549643
119.641362
137.90436
0
0.019925
4,345,600
0
AMAT
2021-07-26T00:00:00
133.741821
135.093928
132.737412
133.500375
4,638,200
129.994585
131.506033
131.336636
130.515508
129.300589
126.496239
105.557149
131.278649
131.184381
131.073026
130.963301
130.910509
129.660128
127.003945
123.531269
109.087525
130.801278
130.659963
130.953235
131.311437
130.22428
129.440499
119.212408
135.055264
133.898202
131.750252
128.924754
130.265711
132.181317
133.007638
139.921795
0.18152
-0.184623
11.82556
27.970298
25.254172
127.367646
128.772861
128.360068
125.183369
52.922963
119.641362
135.09393
91.249939
84.295573
59.925903
-8.750061
1,081,341,300
0.087801
144
36.642381
131.506033
3.720454
138.946941
124.065124
3.929363
130.971598
138.830324
123.112872
137.90436
119.641362
128.772861
133.265382
132.286718
130.879893
134.672207
135.650871
133.594293
130.927895
128.772861
126.617827
123.549643
119.641362
137.90436
0
0.064648
4,638,200
0
AMAT
2021-07-27T00:00:00
130.284348
132.92095
127.07795
132.92095
6,344,100
129.860342
131.211955
131.408106
130.714226
129.252074
126.755542
105.908271
131.079789
131.020739
130.951691
130.901578
130.862343
129.684608
127.090272
123.664993
109.298438
130.853962
130.543612
130.87229
131.302372
130.250168
129.515511
119.45845
134.496151
134.278501
132.792147
129.636411
130.295549
132.098502
133.001381
139.846694
0.10516
-0.126666
11.935294
24.674562
32.285476
127.367645
128.772861
128.228264
123.770243
50.048862
119.641362
135.09393
68.875189
81.523636
-29.022685
-31.124811
1,074,997,200
0.05154
143
36.668772
131.211955
3.561802
138.335559
124.088351
4.079746
130.906146
139.065638
122.746653
137.90436
119.641362
128.772861
133.857721
132.621513
131.501204
134.978029
136.214237
133.594293
130.927895
128.772861
126.617827
123.549643
119.641362
137.90436
1
0.002563
0
6,344,100
AMAT
2021-07-28T00:00:00
132.515274
133.162348
130.380884
130.989333
5,041,900
130.011004
130.984512
131.553746
130.981858
129.283567
126.986925
106.267237
131.366886
131.292472
131.192242
131.048277
130.989491
129.795614
127.233035
123.840246
109.529452
131.336677
130.667737
130.957457
131.373001
130.336042
129.629565
119.723196
133.497528
133.820845
133.444014
130.28431
130.378852
132.065455
133.009785
139.777704
0.2221
-0.056913
11.972369
23.828367
30.608062
127.367645
128.772861
128.119604
123.770243
57.617221
119.641362
135.09393
83.312442
81.145857
29.347687
-16.687558
1,080,039,100
0.061384
144
36.690234
130.984512
3.30437
137.593251
124.375773
3.930047
131.059396
138.919491
123.199301
137.759504
119.641362
128.700433
130.094416
127.267882
124.251416
133.110882
135.937416
133.483622
130.838373
128.700433
126.562492
123.518644
119.641362
137.759504
0
0.049467
5,041,900
0
AMAT
2021-07-29T00:00:00
132.795349
133.143032
128.941864
130.776863
5,382,600
130.42629
130.747894
131.631008
131.289028
129.317509
127.296019
106.620935
131.652579
131.565723
131.438874
131.207102
131.128403
129.913251
127.379411
124.017575
109.760953
131.842921
130.840198
131.052965
131.444118
130.428457
129.744584
119.987158
132.715988
133.236209
133.721306
130.916244
130.483469
132.068287
133.032896
139.714356
0.333532
0.021176
12.31246
22.029108
30.883278
127.367645
128.772861
128.119604
123.770243
54.539055
119.641362
135.09393
85.124924
79.104185
27.643885
-14.875076
1,085,421,700
0.05882
145
36.713203
130.747894
2.962966
136.673827
124.821961
4.003171
131.224725
139.231066
123.218383
137.324865
119.641362
128.483113
132.019502
130.876656
129.238038
133.65812
134.800966
133.151558
130.569767
128.483113
126.39646
123.425631
119.641362
137.324865
0
0.089323
5,382,600
0
AMAT
2021-07-30T00:00:00
135.142197
136.561901
131.800591
131.829563
8,556,400
131.561086
130.843507
131.69552
131.585481
129.395082
127.546248
106.98632
132.350502
132.215991
132.008616
131.564838
131.437157
130.118307
127.583695
124.237865
110.013503
132.700359
131.258703
131.323056
131.595223
130.581738
129.899953
120.270951
133.231313
133.439288
134.16024
131.714207
130.653682
132.129248
133.08996
139.664536
0.604247
0.13779
11.701367
26.229359
28.277258
129.994582
128.772861
128.119604
123.770243
55.365112
119.641362
136.561901
91.609581
86.682316
109.018185
-8.390419
1,093,978,100
0.137007
146
36.750584
130.843507
3.075974
136.995456
124.691558
4.180461
131.597817
139.958739
123.236896
136.561901
119.641362
128.101631
131.626748
130.110465
127.425581
134.311633
135.827916
132.568654
130.098255
128.101631
126.105008
123.262357
119.641362
136.561901
0
0.122953
8,556,400
0
AMAT
2021-08-02T00:00:00
137.151047
140.280194
136.069373
136.214235
10,230,600
132.854273
131.029421
131.920355
131.815868
129.495969
127.831412
107.365155
133.310611
133.113274
132.799759
132.072675
131.876687
130.394101
127.835468
124.493571
110.283528
133.716715
131.859421
131.742712
131.813481
130.785843
130.090147
120.571098
134.967932
134.570822
135.008464
132.791973
130.940178
132.263955
133.189152
139.635028
0.969711
0.304174
11.450959
30.349849
25.751938
133.679072
129.960778
128.119604
123.770243
59.303799
119.641362
140.280194
84.838546
87.191017
177.799185
-15.161454
1,104,208,700
0.117139
147
36.796153
131.029421
3.341606
137.712632
124.346209
4.394315
132.126696
140.915325
123.338067
140.280194
119.641362
129.960778
134.501563
132.441225
129.740253
137.202535
139.262873
135.409429
132.39616
129.960778
127.525395
124.058072
119.641362
140.280194
0
0.151093
10,230,600
0
AMAT
2021-08-03T00:00:00
137.295898
138.454837
135.441594
137.662886
5,589,600
133.838405
131.289216
131.965555
132.080967
129.60753
128.074543
107.746968
134.107669
133.873751
133.491473
132.547514
132.293549
130.66476
128.084426
124.747083
110.552308
134.524284
132.456228
132.156215
132.028384
130.991104
130.277563
120.868916
136.85636
136.152168
136.037519
134.057562
131.322388
132.46236
133.318584
139.624393
1.256547
0.494649
11.059883
28.729417
25.48936
133.679072
129.960778
129.915237
123.770243
60.760335
119.641362
140.280194
85.540387
87.329505
137.675813
-14.459613
1,109,798,300
0.150364
148
36.821069
131.289216
3.619632
138.528481
124.049952
4.301185
132.619001
141.221371
124.016632
140.280194
119.641362
129.960778
137.833538
135.386882
133.622717
139.597703
142.044359
135.409429
132.39616
129.960778
127.525395
124.058072
119.641362
140.280194
0
0.174396
0
5,589,600
AMAT
2021-08-04T00:00:00
137.875397
139.749021
136.957904
138.10719
5,434,600
134.298119
131.67022
131.998005
132.243507
129.763323
128.351429
108.134126
134.861214
134.601323
134.165923
133.031867
132.722922
130.94753
128.342084
125.007049
110.824179
135.258282
133.083484
132.610819
132.255616
131.208679
130.471639
121.168701
138.322893
137.610819
137.103646
135.354735
131.805042
132.72192
133.473976
139.632944
1.513184
0.698356
10.989317
29.621347
24.200439
133.679072
129.960778
130.539818
123.770243
66.831021
119.641362
140.280194
88.348192
86.242375
142.289258
-11.651808
1,115,232,900
0.166076
149
36.845422
131.67022
3.895602
139.461424
123.879016
4.201848
133.11961
141.523306
124.715915
140.280194
119.641362
129.960778
137.06411
135.673383
134.050868
138.686625
140.077352
135.409429
132.39616
129.960778
127.525395
124.058072
119.641362
140.280194
0
0.193449
0
5,434,600
AMAT
2021-08-05T00:00:00
137.402145
138.957059
136.330124
138.522444
4,282,200
134.789702
132.140557
131.992982
132.340279
129.942373
128.617894
108.523475
135.3694
135.110563
134.663803
133.429165
133.082862
131.200652
128.580506
125.252497
111.088637
135.822651
133.629381
133.026522
132.457916
131.409701
130.650861
121.459925
138.847784
138.456001
137.946455
136.49324
132.360294
133.023035
133.647375
139.655858
1.659256
0.890536
10.748847
28.177169
24.185685
133.679072
129.960778
131.651816
124.093789
79.514078
119.641362
140.280194
86.055178
86.647919
116.768445
-13.944822
1,110,950,700
0.151835
148
36.864513
132.140557
3.99516
140.130878
124.150237
3.929359
133.527471
141.386189
125.668753
140.280194
119.641362
129.960778
138.194107
136.639194
135.402991
139.43031
140.985224
135.409429
132.39616
129.960778
127.525395
124.058072
119.641362
140.280194
1
0.108771
0
4,282,200
AMAT
2021-08-06T00:00:00
137.769104
138.261663
136.745375
136.870932
3,843,300
135.197258
132.514795
132.174549
132.451343
130.043274
128.853128
108.913652
135.849341
135.593934
135.141542
133.823705
133.443342
131.458238
128.822311
125.50035
111.354114
136.36436
134.165433
133.470839
132.670811
131.615668
130.832074
121.750927
138.818049
138.7617
138.54269
137.413036
132.971876
133.364093
133.840173
139.690492
1.784065
1.069242
10.525554
27.348342
23.474267
133.679072
129.960778
131.882681
124.093789
79.462422
123.427263
140.280194
85.099982
86.501118
104.803892
-14.900018
1,114,794,000
0.132079
149
36.881703
132.514795
4.159319
140.833434
124.196157
3.70378
133.931436
141.338995
126.523877
140.280194
119.641362
129.960778
137.563109
136.16916
134.936175
138.796095
140.190044
135.409429
132.39616
129.960778
127.525395
124.058072
119.641362
140.280194
0
0.135828
3,843,300
0
AMAT
2021-08-09T00:00:00
137.141357
138.773535
136.610173
138.580381
4,026,600
135.537212
132.765899
132.322893
132.532082
130.178225
129.068588
109.301409
136.107744
135.875284
135.449206
134.125309
133.727805
131.681106
129.041234
125.730865
111.610704
136.717833
134.606058
133.852901
132.854733
131.802459
130.996197
122.031799
138.336432
138.518068
138.75583
138.074873
133.595333
133.716866
134.043452
139.730501
1.811441
1.217682
10.454187
27.188893
22.459204
134.611029
129.960778
131.882681
124.093789
73.756523
127.07795
140.280194
76.224978
82.460046
91.420294
-23.775022
1,110,767,400
0.080908
148
36.899595
132.765899
4.283913
141.333725
124.198072
3.491308
134.237143
141.219758
127.254527
140.280194
119.641362
129.960778
137.592048
136.922432
136.075759
138.43872
139.108336
135.409429
132.39616
129.960778
127.525395
124.058072
119.641362
140.280194
1
0.058283
0
4,026,600
AMAT
2021-08-10T00:00:00
133.336197
138.107174
130.670637
138.020257
6,403,900
135.842397
132.851369
132.372341
132.53073
130.222463
129.300178
109.672107
135.553435
135.413632
135.124127
134.053572
133.697681
131.746011
129.154259
125.881466
111.826878
136.317648
134.660372
133.930847
132.886267
131.885564
131.080704
122.270952
136.643088
137.132195
137.962759
138.233408
134.100262
134.003545
134.214999
139.758233
1.508701
1.275885
10.629077
23.437158
30.381144
134.611029
129.960778
132.191742
124.093789
50.157704
127.07795
140.280194
47.402904
69.575955
23.363994
-52.597096
1,104,363,500
0.049798
147
36.926958
132.851369
4.277037
141.405444
124.297294
3.587886
134.151338
141.32711
126.975566
140.280194
119.641362
129.960778
137.508355
136.243175
135.344993
138.406537
139.671717
135.409429
132.39616
129.960778
127.525395
124.058072
119.641362
140.280194
1
-0.00831
0
6,403,900
AMAT
2021-08-11T00:00:00
130.207047
133.848043
128.063004
133.770778
9,630,600
135.611574
132.811289
132.37041
132.46525
130.193614
129.494884
110.030757
134.484157
134.46698
134.367653
133.703888
133.429171
131.68566
129.181964
125.967121
112.009765
135.293039
134.408532
133.764286
132.795142
131.885158
131.098662
122.475279
133.705642
134.58877
136.043586
137.790173
134.404531
134.169733
134.321007
139.76133
1.0047
1.221648
11.340652
21.008553
31.903799
134.171599
129.960778
132.838816
124.093789
44.4962
127.07795
140.280194
23.701248
49.10971
-36.591939
-76.298752
1,094,732,900
0.070734
146
36.966743
132.811289
4.298914
141.409118
124.21346
3.836919
133.775692
141.44953
126.101853
140.280194
119.641362
129.960778
134.038003
129.968831
126.601466
137.405368
141.47454
135.409429
132.39616
129.960778
127.525395
124.058072
119.641362
140.280194
1
-0.065205
0
9,630,600
AMAT
2021-08-12T00:00:00
124.798653
127.502852
123.321004
127.483532
12,962,600
134.811904
132.619097
132.24254
132.276149
130.099337
129.592412
110.369273
132.547056
132.709102
132.895499
132.894321
132.765285
131.415581
129.066614
125.943983
112.137018
133.327054
133.645424
133.181843
132.494491
131.743186
131.005667
122.622224
129.169326
130.616249
132.761853
136.530561
134.383401
134.131044
134.309591
139.719278
0.166939
1.010706
12.837434
18.545175
36.237596
131.800599
129.960778
132.776035
124.093789
32.144127
123.321004
140.280194
8.712968
26.605706
-125.760183
-91.287032
1,081,770,300
0.05289
145
37.017137
132.619097
4.572327
141.763751
123.474443
4.158387
132.920735
141.23751
124.60396
140.280194
119.641362
129.960778
130.706031
127.56402
124.920993
133.349058
136.49107
135.409429
132.39616
129.960778
127.525395
124.058072
119.641362
140.280194
1
-0.113525
0
12,962,600
AMAT
2021-08-13T00:00:00
125.455383
125.976915
124.180556
124.71174
8,812,400
133.843223
132.702155
132.049382
132.150984
130.027828
129.724948
110.714335
131.128722
131.390244
131.750866
132.218054
132.202985
131.181848
128.971581
125.934308
112.269539
131.625868
132.963166
132.659754
132.22701
131.620976
130.923746
122.772334
125.232399
126.867595
129.331932
134.766672
134.111485
133.929957
134.200538
139.637915
-0.438941
0.720777
14.227302
17.953751
35.081945
131.535012
129.960778
131.59295
124.093789
33.762217
123.321004
140.280194
12.585386
14.999867
-122.800493
-87.414614
1,090,582,700
0.13666
146
37.05162
132.702155
4.415999
141.534153
123.870156
4.118376
132.20975
140.446502
123.972997
140.280194
119.641362
129.960778
125.207503
122.912154
121.025655
127.094002
129.389351
135.409429
132.39616
129.960778
127.525395
124.058072
119.641362
140.280194
0
-0.05427
8,812,400
0
AMAT
2021-08-16T00:00:00
127.184166
127.531849
124.682788
125.001484
10,412,000
132.846535
132.850404
131.851977
131.993368
129.983226
129.829266
111.075284
130.339811
130.625503
131.048297
131.760428
131.816922
131.025076
128.924544
125.959057
112.417943
130.41513
132.437643
132.285507
132.032233
131.546143
130.873433
122.936213
123.461588
124.615093
126.721185
132.874645
133.696623
133.625878
134.025445
139.526937
-0.770722
0.422477
15.016322
19.845589
33.269729
131.535012
129.960778
131.59295
124.093789
43.483515
123.321004
140.280194
22.779167
14.692507
-107.75967
-77.220833
1,100,994,700
0.13004
147
37.093123
132.850404
4.15849
141.167383
124.533425
3.84589
131.731123
139.422902
124.039343
140.280194
123.321004
131.800599
125.204285
124.431654
123.407925
126.228014
127.000644
136.277825
133.801783
131.800599
129.799414
126.95027
123.321004
140.280194
0
-0.003336
10,412,000
0
AMAT
2021-08-17T00:00:00
124.393036
126.36323
122.374543
125.600266
8,208,400
131.556248
132.697327
131.562627
131.796928
129.935859
129.918978
111.41182
129.150456
129.492327
130.024411
131.090665
131.245854
130.764996
128.805294
125.928047
112.537098
128.878131
131.632179
131.711742
131.734181
131.399033
130.765785
123.068728
122.854187
123.336039
124.604393
130.81636
133.107118
133.196204
133.767829
139.376841
-1.244535
0.089075
16.166473
18.141855
34.533648
130.665801
129.960778
131.59295
124.093789
33.320131
122.374543
140.280194
11.27294
15.545831
-135.903602
-88.72706
1,092,786,300
0.099086
146
37.124803
132.697327
4.415947
141.529221
123.865432
3.983863
131.032257
138.999983
123.064531
140.280194
122.374543
131.327368
126.466268
125.400686
123.617206
128.249747
129.315329
136.05446
133.440235
131.327368
129.214501
126.206352
122.374543
140.280194
1
-0.059771
0
8,208,400
AMAT
2021-08-18T00:00:00
123.011955
127.135851
122.828454
124.40268
6,768,800
130.069904
132.184011
131.242759
131.632937
129.868279
129.908881
111.742746
127.922756
128.314078
128.945571
130.356237
130.612477
130.460955
128.652838
125.870303
112.641325
127.324623
130.709763
131.053998
131.389672
131.216825
130.629012
123.184152
122.56016
122.516119
122.806098
128.672349
132.367067
132.650983
133.42938
139.185102
-1.711746
-0.271089
16.97765
18.126196
31.892936
130.574039
129.960778
131.556736
124.093789
30.778003
122.374543
140.280194
3.559841
12.537316
-119.49055
-96.440159
1,086,017,500
0.010764
145
37.150496
132.184011
4.913517
142.011045
122.356978
3.991451
130.268419
138.25132
122.285517
140.280194
122.374543
131.327368
124.376936
122.390642
120.388249
126.379329
128.365623
136.05446
133.440235
131.327368
129.214501
126.206352
122.374543
140.280194
1
-0.107724
0
6,768,800
AMAT
2021-08-19T00:00:00
124.77935
125.542328
120.993477
121.901317
9,020,200
128.807625
131.798663
131.088233
131.527667
129.877353
129.944706
112.077232
127.294074
127.6714
128.304614
129.849247
130.163775
130.238147
128.550904
125.8487
112.762102
126.362704
130.004557
130.556813
131.120904
131.082906
130.527438
123.31387
122.715149
122.530801
121.859907
126.750599
131.593213
132.058026
133.046015
138.962581
-1.917298
-0.600331
18.070179
16.675954
32.568717
129.883506
129.960778
131.448077
124.093789
29.165116
120.993477
140.280194
19.629434
11.487405
-112.595342
-80.370566
1,095,037,700
0.066031
146
37.185416
131.798663
5.183364
142.165392
121.431935
3.976275
129.74565
137.698201
121.7931
140.280194
120.993477
130.636835
124.32542
121.514989
120.018023
125.822386
128.632817
135.728529
132.912668
130.636835
128.361003
125.120834
120.993477
140.280194
0
-0.048185
9,020,200
0
AMAT
2021-08-20T00:00:00
122.847771
127.473886
120.964494
125.918973
13,707,600
127.315491
131.256375
131.050375
131.335283
129.840491
129.951092
112.394864
126.404814
126.794376
127.4651
129.212749
129.601005
129.948328
128.400821
125.789275
112.862457
125.279094
129.152091
129.922931
130.780516
130.897917
130.386904
123.421039
122.585693
122.52713
121.399166
124.938045
130.765469
131.416399
132.610799
138.705325
-2.21058
-0.922381
18.431262
18.102613
28.993826
129.535834
129.960778
131.18732
124.093789
21.153107
120.964494
139.749021
10.02568
11.071652
-100.061533
-89.97432
1,081,330,100
0.00753
145
37.237259
131.256375
5.530416
142.317206
120.195544
4.074232
129.088709
137.237173
120.940246
140.280194
120.964494
130.622344
123.771718
122.001109
119.222867
126.54996
128.32057
135.721689
132.901596
130.622344
128.343091
125.098054
120.964494
140.280194
1
-0.097038
0
13,707,600
AMAT
2021-08-23T00:00:00
126.991013
127.000665
123.427265
123.91981
7,710,700
126.300457
130.918834
131.161248
131.232331
129.840362
129.932966
112.718678
126.522054
126.830128
127.392163
129.010773
129.400237
129.832355
128.363721
125.813072
113.003039
125.220098
128.745866
129.610673
130.610152
130.82293
130.328289
123.566275
123.719563
123.435926
122.088179
123.641305
130.026618
130.827966
132.184933
138.434562
-2.084652
-1.154835
18.766554
16.833142
26.960594
127.406268
129.960778
130.318118
124.093789
32.103421
120.964494
139.749021
32.082354
20.579156
-65.755654
-67.917646
1,089,040,800
0.062202
146
37.267804
130.918834
5.576556
142.071947
119.765722
4.155636
128.888929
137.2002
120.577658
140.280194
120.964494
130.622344
123.76205
120.050214
117.252658
126.559607
130.271442
135.721689
132.901596
130.622344
128.343091
125.098054
120.964494
140.280194
0
-0.038322
7,710,700
0
AMAT
2021-08-24T00:00:00
126.94268
128.816304
126.15073
127.290363
6,356,600
125.661105
130.751751
131.140772
131.085724
129.823906
129.838
113.017832
126.606179
126.850592
127.323012
128.822765
129.211194
129.719035
128.326325
125.835441
113.141742
125.336866
128.367185
129.286167
130.441931
130.746676
130.269075
123.707807
125.301763
124.754772
123.24455
122.857362
129.355356
130.301873
131.77814
138.153861
-1.966089
-1.317086
18.461322
19.204007
25.714136
124.890399
130.622344
128.070254
124.093789
30.656177
120.964494
138.957059
33.225871
25.111302
-43.575062
-66.774129
1,082,684,200
0.041209
145
37.292956
130.751751
5.646194
142.044138
119.459364
4.146668
128.703572
136.996908
120.410235
140.280194
120.964494
130.622344
125.806314
124.611964
122.232915
128.185363
129.379714
135.721689
132.901596
130.622344
128.343091
125.098054
120.964494
140.280194
1
-0.087929
0
6,356,600
AMAT
2021-08-25T00:00:00
128.510162
129.845373
127.174937
127.271683
6,735,100
125.491417
130.551495
130.950048
130.978
129.934528
129.743958
113.322041
126.986976
127.152332
127.505651
128.794346
129.157268
129.671628
128.331163
125.888405
113.294662
125.854876
128.1537
129.083813
130.340928
130.712103
130.242781
123.861959
127.20093
126.51231
124.810398
122.655692
128.785385
129.859952
131.413527
137.873635
-1.725752
-1.398819
17.842296
20.039646
24.391669
125.404934
130.622344
128.070254
124.093789
34.853451
120.964494
138.773535
42.369874
35.8927
-25.819019
-57.630126
1,089,419,300
0.023258
146
37.320055
130.551495
5.651377
141.854249
119.248741
4.166365
128.685152
137.017883
120.352421
140.280194
120.964494
130.622344
127.303238
125.790172
124.637664
128.455746
129.968812
135.721689
132.901596
130.622344
128.343091
125.098054
120.964494
140.280194
0
-0.029903
6,735,100
0
AMAT
2021-08-26T00:00:00
128.190826
129.487341
127.320022
128.47141
3,958,700
125.830634
130.321269
130.778229
130.895954
130.055547
129.680564
113.62096
127.227746
127.341149
127.611062
128.739481
129.082927
129.613557
128.32747
125.933998
113.442882
126.345678
127.928875
128.871565
130.231627
130.666217
130.212026
124.009908
128.584788
127.881352
126.304054
122.890631
128.304904
129.488551
131.088443
137.596131
-1.54326
-1.427707
17.267485
19.243833
23.423029
125.404934
130.622344
128.070254
124.093789
33.657907
120.964494
138.773535
40.576763
38.724169
-25.700635
-59.423237
1,085,460,600
-0.011043
145
37.335921
130.321269
5.648945
141.619159
119.02338
4.212868
128.638073
137.063808
120.212338
140.280194
120.964494
130.622344
128.510157
127.174942
125.839721
129.845378
131.180594
135.721689
132.901596
130.622344
128.343091
125.098054
120.964494
140.280194
1
-0.080141
0
3,958,700
AMAT
2021-08-27T00:00:00
132.119095
132.699617
128.548829
128.693956
8,413,900
126.497005
130.170114
130.715251
130.885905
130.340394
129.660308
113.948683
128.206016
128.209867
128.304606
129.046718
129.316478
129.711814
128.42725
126.056475
113.628715
127.489034
128.100096
128.974709
130.279594
130.72052
130.260314
124.193969
130.371753
129.75048
128.298547
123.754799
128.01321
129.2522
130.839878
137.340286
-1.06933
-1.356032
16.348844
23.492354
21.509346
126.832055
130.622344
128.070254
124.093789
42.298576
120.964494
138.107174
65.069176
49.338604
11.329438
-34.930824
1,093,874,500
0.006038
146
37.371079
130.170114
5.552784
141.275683
119.064546
4.380398
128.969599
137.730395
120.208803
140.280194
120.964494
130.622344
128.33273
127.178118
126.16541
129.345438
130.500049
135.721689
132.901596
130.622344
128.343091
125.098054
120.964494
140.280194
0
-0.022694
8,413,900
0
AMAT
2021-08-30T00:00:00
131.635315
133.415605
130.987058
133.105997
4,617,700
126.94212
129.894328
130.630991
130.983813
130.554002
129.633189
114.265496
128.891875
128.832676
128.817023
129.282045
129.49485
129.787245
128.511672
126.166947
113.807886
128.423272
128.239639
129.045483
130.308982
130.754597
130.299423
124.369955
131.862773
131.2955
130.165053
124.966438
127.858431
129.120457
130.653642
137.106015
-0.724422
-1.22971
15.701434
23.763375
20.536113
127.19005
130.622344
128.070254
124.093789
47.095953
120.964494
133.848043
82.825168
62.823702
27.686651
-17.174832
1,089,256,800
0.02548
145
37.390266
129.894328
5.319908
140.534144
119.254511
4.022685
129.223477
137.268846
121.178108
139.749021
120.964494
130.356758
131.122514
129.545411
126.971726
133.696198
135.273301
135.315873
132.573332
130.356758
128.140183
124.984383
120.964494
139.749021
1
-0.073463
0
4,617,700
AMAT
2021-08-31T00:00:00
130.745193
132.167495
129.216461
132.022353
5,586,000
127.577336
129.566792
130.649424
131.028765
130.692625
129.601412
114.584382
129.262539
129.180406
129.113664
129.415059
129.59103
129.824812
128.570449
126.257605
113.976416
129.11474
128.320674
129.054268
130.299625
130.759629
130.321443
124.533932
132.520747
132.157622
131.503152
126.270168
127.789339
129.052871
130.512226
136.890624
-0.516947
-1.087157
14.628467
22.43498
22.742137
127.19005
130.622344
128.070254
124.093789
50.994886
120.964494
133.415605
78.552824
75.482389
15.249881
-21.447176
1,083,670,800
0.018071
144
37.413246
129.566792
5.03421
139.635213
119.498371
3.820256
129.368402
137.008914
121.727891
139.749021
120.964494
130.356758
132.012659
130.609713
129.584112
133.038261
134.441207
135.315873
132.573332
130.356758
128.140183
124.984383
120.964494
139.749021
1
-0.116504
0
5,586,000
AMAT
2021-09-01T00:00:00
129.129395
131.625664
128.916532
131.277345
6,260,300
128.18908
129.129492
130.513989
131.033868
130.825902
129.591173
114.88075
129.23591
129.171131
129.116084
129.389089
129.55552
129.79754
128.585158
126.314473
114.127192
129.396933
128.279017
128.937342
130.22514
130.718491
130.312096
124.678659
131.918146
131.884058
131.842148
127.414074
127.725278
129.004413
130.389511
136.687854
-0.4774
-0.965206
13.726938
21.260019
22.1309
127.19005
130.622344
128.070253
125.732773
59.312198
120.964494
133.415605
65.575677
75.651223
10.219549
-34.424323
1,077,410,500
-0.005147
143
37.438541
129.129492
4.638829
138.407151
119.851834
3.521905
129.34564
136.389449
122.30183
138.957059
120.964494
129.960776
130.709716
129.251938
127.758682
132.202972
133.66075
134.710814
132.083899
129.960776
127.837654
124.814903
120.964494
138.957059
1
-0.152721
0
6,260,300
AMAT
2021-09-02T00:00:00
130.08725
131.538576
129.535753
130.358163
5,142,200
128.71987
128.763747
130.405665
131.018337
130.994574
129.589548
115.173896
129.406178
129.337698
129.265494
129.452559
129.596422
129.808902
128.624687
126.389181
114.285998
129.742054
128.370232
128.904516
130.188017
130.699053
130.321919
124.829967
130.92389
131.303742
131.778476
128.445179
127.68843
128.977507
130.288095
136.500325
-0.364565
-0.845078
12.889803
20.244632
21.073919
128.421435
130.622344
128.070253
125.732773
59.832365
120.964494
133.415605
73.268607
72.465703
24.186213
-26.731393
1,082,552,700
-0.015369
144
37.459524
128.763747
4.22188
137.207507
120.319988
3.565678
129.416269
136.547625
122.284913
138.773535
120.964494
129.869015
129.89053
128.155396
127.181398
130.864528
132.599662
134.570601
131.970481
129.869015
127.767548
124.775629
120.964494
138.773535
0
-0.082923
0
5,142,200
AMAT
2021-09-03T00:00:00
131.422455
132.002977
129.022932
129.497023
4,836,000
129.577338
128.446415
130.256876
130.976198
131.142613
129.610531
115.474246
129.809433
129.716745
129.597334
129.63164
129.736886
129.872178
128.698312
126.48885
114.45651
130.233433
128.623442
128.982731
130.203865
130.710313
130.358215
124.991644
130.567601
130.937475
131.757341
129.406333
127.704919
128.988233
130.21603
136.331978
-0.165495
-0.709161
12.293145
19.033676
20.842704
129.783168
130.622344
128.070253
125.732773
59.14978
120.964494
133.415605
83.992189
74.278824
37.581665
-16.007811
1,087,388,700
-0.004533
145
37.479534
128.446415
3.717805
135.882025
121.010805
3.575034
129.607334
136.757402
122.457267
138.773535
120.964494
129.869015
130.387193
129.23581
128.38437
131.238633
132.390016
134.570601
131.970481
129.869015
127.767548
124.775629
120.964494
138.773535
0
-0.022831
4,836,000
0
AMAT
2021-09-07T00:00:00
132.061081
132.719009
129.409985
132.215878
5,550,400
130.084345
128.192401
130.053277
130.986816
131.228338
129.635296
115.770283
130.259763
130.142988
129.976372
129.852498
129.91567
129.958018
128.786806
126.599191
114.63168
130.685023
128.967696
129.121516
130.246409
130.734483
130.40674
125.156687
131.010159
131.096275
131.912439
130.320647
127.78249
129.036652
130.17106
136.183955
0.043302
-0.558669
11.460109
19.207576
19.451372
130.295271
130.622344
129.383721
125.732773
68.250209
120.964494
133.415605
89.121258
82.127351
53.123124
-10.878742
1,092,939,100
0.031203
146
37.502645
128.192401
3.234621
134.661644
121.723158
3.467848
129.841025
136.776721
122.905328
138.107174
120.964494
129.535834
130.816121
129.629266
127.836077
132.60931
133.796165
134.061502
131.558671
129.535834
127.512998
124.633028
120.964494
138.107174
0
0.028662
0
5,550,400
AMAT
2021-09-08T00:00:00
129.226135
131.528912
127.47487
131.296694
7,440,600
130.312691
127.986898
129.730486
130.84802
131.297474
129.638269
116.044736
130.053037
129.976287
129.860951
129.795556
129.862629
129.929316
128.798368
126.65121
114.776899
130.528985
129.066147
129.057889
130.177363
130.681793
130.398638
125.290576
130.930319
130.853502
131.519769
130.946554
127.828183
129.062064
130.117109
136.042643
-0.019754
-0.450886
11.382737
17.467216
21.512055
130.367813
130.356758
131.819925
126.920689
63.832671
120.964494
133.415605
66.352642
79.822029
23.831154
-33.647358
1,085,498,500
0.036254
145
37.532681
127.986898
3.013636
134.014171
121.959625
3.487763
129.782464
136.757991
122.806937
133.848043
120.964494
127.406268
131.396692
130.074374
128.087668
133.383398
134.705715
130.807525
128.926527
127.406268
125.88601
123.721573
120.964494
133.848043
1
-0.027455
0
7,440,600
AMAT
2021-09-09T00:00:00
130.619385
131.441809
128.606877
128.713308
6,808,600
130.523613
128.007515
129.440246
130.719126
131.309087
129.682554
116.328705
130.166307
130.093214
129.977633
129.87045
129.920841
129.956378
128.846289
126.729787
114.934535
130.584747
129.31686
129.126266
130.168397
130.663949
130.418066
125.435598
130.737304
130.717218
131.112224
131.403694
127.900714
129.082774
130.068341
135.911625
0.042211
-0.352266
11.310891
16.473578
20.288324
130.445238
130.356758
131.819925
129.960778
63.220032
120.964494
133.415605
77.542402
77.672101
37.612939
-22.457598
1,092,307,100
0.072773
146
37.560566
128.007515
3.030985
134.069484
121.945546
3.365341
129.86217
136.592852
123.131489
133.415605
120.964494
127.19005
129.409972
127.291033
125.35593
131.345075
133.464014
130.477143
128.659281
127.19005
125.720819
123.629032
120.964494
133.415605
0
0.024702
6,808,600
0
AMAT
2021-09-10T00:00:00
132.399689
136.231198
132.177156
133.792965
9,054,700
130.944499
128.387567
129.240148
130.616565
131.306902
129.766816
116.603389
130.612983
130.512573
130.350257
130.100381
130.111522
130.052194
128.9398
126.842063
115.108318
130.925852
129.735162
129.353916
130.234302
130.692649
130.471871
125.595508
131.021255
131.015705
131.146905
131.823136
128.059802
129.129262
130.043216
135.795924
0.232297
-0.235354
11.493767
23.922222
18.094075
131.853034
129.960776
131.819925
129.960778
71.7717
123.427265
136.231198
70.07553
71.323525
88.940982
-29.92447
1,101,361,800
0.045439
147
37.598333
128.387567
3.083539
134.554646
122.220488
3.301228
130.103839
136.706294
123.501383
136.231198
120.964494
128.597846
130.22269
129.003571
127.387758
131.838504
133.057622
132.628256
130.399317
128.597846
126.796375
124.231569
120.964494
136.231198
0
0.069173
0
9,054,700
AMAT
2021-09-13T00:00:00
134.915283
136.714928
133.096283
134.218645
8,507,600
131.224118
128.860562
129.125995
130.650272
131.342894
129.813954
116.878863
131.473443
131.313066
131.052569
130.538099
130.481042
130.242903
129.097049
127.001928
115.305402
131.647813
130.356849
129.790465
130.402879
130.787606
130.573821
125.777716
132.442605
132.195683
132.018944
132.370208
128.371284
129.241344
130.065484
135.702206
0.579251
-0.072433
11.807154
22.877258
16.606735
132.094899
129.869015
131.819925
129.960778
69.509356
126.15073
136.714928
82.964679
76.86087
104.544191
-17.035321
1,109,869,400
0.02038
148
37.634731
128.860562
3.326093
135.512748
122.208376
3.312824
130.562072
137.187719
123.936424
136.714928
120.964494
128.839711
133.602681
130.974164
129.548639
135.028205
137.656722
132.997826
130.698262
128.839711
126.98116
124.335087
120.964494
136.714928
0
0.10685
8,507,600
0
AMAT
2021-09-14T00:00:00
135.592621
137.198759
133.434986
133.628493
8,073,200
131.619849
129.280984
129.064045
130.693469
131.37607
129.89968
117.166432
132.297279
132.091167
131.751038
130.997601
130.87424
130.452696
129.267985
127.172041
115.507265
132.442086
130.997998
130.287897
130.596696
130.899441
130.68825
125.963923
134.427515
133.778866
133.274809
133.044842
128.828438
129.421689
130.138642
135.630559
0.898513
0.121757
12.245491
22.158894
15.416423
132.336815
129.869015
131.819925
129.960778
70.656175
127.174937
137.198759
83.976786
79.005665
105.60292
-16.023214
1,117,942,600
-0.026134
149
37.669486
129.280984
3.621356
136.523697
122.038272
3.391267
131.041172
137.823705
124.258638
137.198759
120.964494
129.081627
134.908831
133.102735
131.290186
136.72138
138.527477
133.367473
130.99727
129.081627
127.165983
124.438627
120.964494
137.198759
0
0.138529
8,073,200
0
AMAT
2021-09-15T00:00:00
136.647217
136.753648
132.980205
135.447463
6,103,200
132.210051
129.893694
129.196486
130.784414
131.419315
129.965969
117.451961
133.167266
132.91954
132.504297
131.511202
131.318315
130.695618
129.462176
127.359668
115.717613
133.356153
131.699544
130.871218
130.830177
131.038156
130.821864
126.157761
136.335524
135.554073
134.687966
133.864606
129.434666
129.673781
130.269016
135.582201
1.222535
0.341912
12.44847
20.56723
15.174768
132.336815
129.535834
132.285903
129.960778
69.919332
127.320022
137.198759
94.416872
87.119446
100.283069
-5.583128
1,124,045,800
0.013713
150
37.696027
129.893694
3.783839
137.461371
122.326016
3.453463
131.575081
138.482007
124.668154
137.198759
120.964494
129.081627
135.408789
133.618818
131.645015
137.382592
139.172562
133.367473
130.99727
129.081627
127.165983
124.438627
120.964494
137.198759
0
0.164922
6,103,200
0
AMAT
2021-09-16T00:00:00
139.414429
139.936915
134.654079
135.805467
8,467,300
133.238554
130.713817
129.564781
130.967596
131.498427
130.036406
117.752192
134.416699
134.100428
133.567394
132.229677
131.941093
131.037533
129.724077
127.598377
115.953402
134.66604
132.606281
131.657214
131.168609
131.248554
131.008963
126.376293
138.36158
137.582092
136.47096
134.947995
130.236759
130.031645
130.478244
135.565432
1.683213
0.610172
13.573347
24.445493
13.691967
133.705892
130.450704
132.285903
129.960778
74.534723
127.47487
139.936915
95.807383
91.400347
134.29848
-4.192617
1,132,513,100
0.104764
151
37.733854
130.713817
3.985931
138.68568
122.741955
3.676
132.321685
139.673685
124.969685
139.936915
120.964494
130.450704
135.460357
134.167065
131.686914
137.940508
139.233799
135.459423
132.68945
130.450704
128.211959
125.024592
120.964494
139.936915
0
0.186664
8,467,300
0
AMAT
2021-09-17T00:00:00
136.231171
138.35978
134.85725
138.35978
10,884,400
133.852946
131.286408
130.022082
131.132311
131.524793
130.080023
118.027895
134.779593
134.487836
133.977206
132.59345
132.271099
131.241205
129.895316
127.769323
116.155171
135.210152
133.131743
132.170013
131.375023
131.373099
131.131631
126.560164
138.953291
138.517478
137.713469
135.907401
131.095463
130.420713
130.718591
135.564216
1.771025
0.842343
14.617876
22.411087
12.552492
133.705892
130.450704
132.066188
129.960778
59.291616
127.47487
139.936915
70.263757
86.829337
99.100763
-29.736243
1,121,628,700
0.045582
150
37.780916
131.286408
3.910387
139.107182
123.465634
3.679456
132.694017
140.05293
125.335105
139.936915
120.964494
130.450704
138.001808
136.0667
132.718972
141.349536
143.284643
135.459423
132.68945
130.450704
128.211959
125.024592
120.964494
139.936915
1
0.10432
0
10,884,400
AMAT
2021-09-20T00:00:00
131.132202
132.254565
129.216455
132.128779
8,822,500
133.823921
131.70063
130.249155
131.149268
131.517041
130.08316
118.273195
134.050115
133.877721
133.539513
132.460609
132.183492
131.23693
129.927866
127.835915
116.304196
134.715471
133.117056
132.255407
131.375019
131.362768
131.152466
126.690555
137.00558
137.250734
137.381878
136.309816
131.817344
130.741171
130.926706
135.557109
1.412886
0.956452
13.765257
19.694177
20.779354
133.705892
130.450704
130.880688
129.960778
49.059359
127.47487
139.936915
29.34777
65.139636
-13.740879
-70.65223
1,112,806,200
0.105172
149
37.817056
131.70063
3.37103
138.442689
124.95857
4.00704
132.545273
140.559352
124.531193
139.936915
123.427265
131.68209
136.482733
134.605687
132.980204
138.108217
139.985263
136.040637
133.630229
131.68209
129.733951
126.96033
123.427265
139.936915
1
0.033394
0
8,822,500
AMAT
2021-09-21T00:00:00
130.793564
132.786732
129.119704
132.6803
5,782,200
133.697169
131.890757
130.393531
131.122754
131.460089
130.085802
118.512904
133.398805
133.316965
133.117059
132.309059
132.076574
131.219543
129.950647
127.894482
116.448369
134.164497
133.030669
132.297284
131.36107
131.343729
131.166534
126.815136
133.802493
134.772824
135.926295
136.226103
132.383235
130.986362
131.099044
135.542995
1.089178
0.982997
12.798342
19.363104
19.451775
134.271896
130.450704
130.747895
129.960778
50.092339
127.47487
139.936915
26.630413
42.080646
-19.61065
-73.369587
1,107,024,000
0.047168
148
37.840641
131.890757
3.19401
138.278777
125.502738
4.058182
132.378443
140.494808
124.262079
139.936915
126.15073
133.043822
130.867741
129.480916
127.829631
132.519026
133.905851
136.683375
134.670592
133.043822
131.417053
129.100974
126.15073
139.936915
1
-0.027415
0
5,782,200
AMAT
2021-09-22T00:00:00
133.61879
134.296072
131.151532
131.770764
6,344,300
134.136435
132.224563
130.762561
131.162594
131.452139
130.142535
118.753557
133.442802
133.371842
133.194248
132.428126
132.195206
131.313631
130.047178
128.007835
116.619219
134.150246
133.195244
132.545381
131.458954
131.400537
131.236494
126.965443
131.736559
132.921315
134.602597
135.985817
132.878704
131.208556
131.267538
135.533126
1.048522
0.996102
12.354675
20.826408
18.252289
134.528309
130.450704
130.747895
129.960778
58.192023
127.47487
139.936915
49.301057
35.09308
21.87242
-50.698943
1,113,368,300
0.092233
149
37.867291
132.224563
2.992151
138.208865
126.240261
4.114852
132.496572
140.726275
124.266868
139.936915
127.174937
133.555926
130.9
129.013268
127.232973
132.680296
134.567027
136.925088
135.061839
133.555926
132.050012
129.906
127.174937
139.936915
0
0.020731
6,344,300
0
AMAT
2021-09-23T00:00:00
136.531097
137.537344
134.208981
134.808858
5,620,700
134.727606
132.62561
131.303327
131.273043
131.523067
130.227041
119.007327
134.060461
133.946252
133.70761
132.801123
132.528736
131.518238
130.217807
128.176612
116.817347
134.585639
133.60539
132.989115
131.669483
131.534194
131.363
127.142334
132.235483
132.735685
134.236605
135.878491
133.384345
131.458628
131.458218
135.537577
1.237041
1.04429
12.849403
25.106578
16.989994
134.528309
130.450704
130.313289
129.960778
60.975549
127.47487
139.936915
72.670479
49.533983
81.676477
-27.329521
1,118,989,000
0.109294
150
37.891607
132.62561
3.005601
138.636811
126.614408
4.222664
132.880812
141.326141
124.435484
139.936915
127.320022
133.628468
133.022131
131.74819
129.877591
134.892731
136.166672
136.959328
135.117261
133.628468
132.139675
130.020037
127.320022
139.936915
0
0.061792
5,620,700
0
AMAT
2021-09-24T00:00:00
137.31485
137.750245
134.644414
134.886302
3,729,900
135.219122
133.081811
131.804747
131.44649
131.620027
130.359201
119.262082
134.711339
134.558725
134.26257
133.211462
132.896899
131.745556
130.404571
128.357567
117.021302
135.056047
134.051984
133.45154
131.906417
131.686609
131.503353
127.324498
134.45995
133.94902
134.604389
136.007463
133.907334
131.748625
131.672132
135.557359
1.433166
1.122065
13.363688
24.089218
16.042962
134.528309
130.450704
130.267408
129.960778
60.228426
127.47487
139.936915
78.959595
66.977043
80.919942
-21.040405
1,122,718,900
0.134923
151
37.907865
133.081811
2.989441
139.060693
127.102929
4.231649
133.303102
141.766399
124.839804
139.936915
127.47487
133.705892
136.092474
134.647605
132.764112
137.975967
139.420837
136.995872
135.176414
133.705892
132.235371
130.141747
127.47487
139.936915
0
0.09659
3,729,900
0
AMAT
2021-09-27T00:00:00
138.108246
138.621047
135.012071
135.070136
5,248,600
135.538419
133.381268
132.415166
131.73277
131.695244
130.48416
119.53009
135.39072
135.204092
134.854212
133.656624
133.297772
131.995073
130.6073
128.55065
117.231123
135.581342
134.530692
133.936424
132.167662
131.857352
131.656799
127.512022
136.993719
135.933724
135.416282
136.377303
134.461583
132.090071
131.911095
135.593462
1.633783
1.224409
14.071094
24.091798
14.996886
134.528309
130.450704
129.922142
129.960778
60.440985
127.47487
139.936915
85.326094
78.985389
84.604602
-14.673906
1,127,967,500
0.120803
152
37.930915
133.381268
3.181717
139.744702
127.017835
4.253074
133.760734
142.266883
125.254586
139.936915
127.47487
133.705892
136.569836
135.389428
133.464006
138.495258
139.675667
136.995872
135.176414
133.705892
132.235371
130.141747
127.47487
139.936915
0
0.125859
5,248,600
0
AMAT
2021-09-28T00:00:00
128.577866
135.050785
128.229547
133.144708
12,873,900
134.836943
133.228396
132.47864
131.819944
131.647767
130.499931
119.750108
134.028149
133.999324
133.888621
133.194919
132.934702
131.861065
130.553893
128.551189
117.344026
134.315787
134.073225
133.641247
132.04394
131.775316
131.619051
127.60205
135.812813
135.427162
134.703117
136.119937
134.772054
132.313394
132.067449
135.606117
1.012085
1.181944
13.626394
20.207656
23.648281
134.083231
131.68209
129.748306
129.960778
49.090894
128.229547
139.936915
2.975212
55.753633
-51.170644
-97.024788
1,115,093,600
0.047087
151
37.982035
133.228396
3.339556
139.907508
126.549284
4.631109
133.267128
142.529346
124.00491
139.936915
127.47487
133.705892
137.247121
135.873195
133.638145
139.482172
140.856097
136.995872
135.176414
133.705892
132.235371
130.141747
127.47487
139.936915
1
0.050255
0
12,873,900
AMAT
2021-09-29T00:00:00
124.107773
129.690532
123.885225
128.490778
10,730,100
133.582999
132.896525
132.365244
131.753008
131.512231
130.45924
119.945804
132.044074
132.20086
132.383875
132.368815
132.255708
131.557014
130.384259
128.4632
117.411327
132.365029
133.204595
132.997334
131.741502
131.576895
131.492473
127.64541
131.212364
132.144851
132.376044
134.988016
134.75498
132.369537
132.101135
135.578005
0.156877
0.97693
14.189544
18.336725
28.38729
131.253136
131.91107
128.683523
129.960778
41.593812
123.885225
139.936915
1.386442
29.895916
-131.662857
-98.613558
1,104,363,500
-0.023675
150
38.022498
132.896525
3.884631
140.665786
125.127264
4.843279
132.394808
142.081365
122.708251
139.936915
123.885225
131.91107
130.619399
126.188013
123.798161
133.009251
137.440637
136.148716
133.805169
131.91107
130.016971
127.320287
123.885225
139.936915
1
-0.014637
0
10,730,100
AMAT
2021-09-30T00:00:00
124.552841
126.604059
124.339979
125.181758
7,329,800
132.09684
132.667697
132.206951
131.578499
131.38765
130.502634
120.142763
130.545827
130.810311
131.1791
131.658272
131.663179
131.282341
130.2308
128.385768
117.482386
130.723182
132.409958
132.39638
131.459143
131.393753
131.375515
127.691251
126.01242
127.908552
129.426986
133.27236
134.468112
132.299985
132.032464
135.513172
-0.479442
0.685656
14.712469
17.582873
27.220244
131.253136
131.91107
127.756372
129.960778
39.508392
123.885225
139.936915
4.159162
2.840272
-128.615937
-95.840838
1,111,693,300
-0.028084
151
38.050259
132.667697
4.237025
141.141748
124.193647
4.620741
131.647954
140.889436
122.406472
139.936915
123.885225
131.91107
125.89451
122.098488
120.089204
127.903794
131.699816
136.148716
133.805169
131.91107
130.016971
127.320287
123.885225
139.936915
0
0.029953
0
7,329,800
AMAT
2021-10-01T00:00:00
124.939888
125.394638
122.317818
125.06566
6,459,200
130.967712
132.410329
132.076913
131.427571
131.289607
130.560889
120.341801
129.42464
129.742961
130.219222
131.047509
131.146003
131.033617
130.091566
128.317532
117.55659
129.421918
131.673976
131.837376
131.198805
131.224075
131.265362
127.738983
122.57002
124.514934
126.752287
131.278365
133.96325
132.131001
131.885253
135.415348
-0.941642
0.360196
15.613571
16.673022
29.212596
130.469432
131.127366
128.013639
129.960778
35.857436
122.317818
139.936915
14.881978
6.809194
-128.721965
-85.118022
1,118,152,500
0.018309
152
38.074818
132.410329
4.547011
141.504351
123.316307
4.532282
131.009091
140.073656
121.944526
139.936915
122.317818
131.127366
125.165626
123.727193
122.901546
125.991274
127.429707
135.778808
133.20642
131.127366
129.048313
126.088305
122.317818
139.936915
0
0.067927
0
6,459,200
AMAT
2021-10-04T00:00:00
121.13739
123.672377
119.173263
123.517572
9,549,500
129.96823
131.896076
131.637645
131.176448
131.136485
130.664707
120.521442
127.76719
128.178312
128.822017
130.14659
130.37611
130.64553
129.85593
128.175351
117.59222
127.634587
130.600363
130.995874
130.795269
130.956911
131.078758
127.7469
120.478532
121.63602
123.914393
128.978759
133.179803
131.810463
131.634068
135.272214
-1.596368
-0.031116
17.023464
15.096298
31.606819
128.897155
129.555089
128.013639
129.960778
31.174379
119.173263
139.936915
9.459451
9.500197
-152.216978
-90.540549
1,108,603,000
-0.009399
151
38.109513
131.896076
5.199418
142.294911
121.49724
4.675343
130.068929
139.419616
120.718242
139.936915
119.173263
129.555089
124.217448
123.040258
121.140628
126.117078
127.294268
135.036693
132.0052
129.555089
127.104978
123.616684
119.173263
139.936915
1
0.000056
0
9,549,500
AMAT
2021-10-05T00:00:00
123.914261
125.007583
121.330894
123.343402
7,330,400
129.2803
131.488735
131.328803
130.979897
131.09881
130.747702
120.720019
126.996604
127.40303
128.066977
129.580014
129.879044
130.381559
129.69957
128.090973
117.655126
126.533865
129.84019
130.401767
130.510477
130.766853
130.945086
127.780659
120.349237
120.590261
121.862247
126.940702
132.281653
131.415837
131.323369
135.098476
-1.86962
-0.398817
17.867973
16.337671
29.584712
128.897155
129.555089
128.7272
129.960778
34.12932
119.173263
139.936915
22.833162
15.724864
-110.386218
-77.166838
1,115,933,400
-0.011691
152
38.137015
131.488735
5.496451
142.481638
120.495832
4.682254
129.48277
138.847278
120.118262
139.936915
119.173263
129.555089
121.327676
118.982976
116.828563
123.48209
125.82679
135.036693
132.0052
129.555089
127.104978
123.616684
119.173263
139.936915
0
0.042026
7,330,400
0
AMAT
2021-10-06T00:00:00
122.414558
124.020689
121.640522
122.201703
7,388,700
128.159877
131.148156
130.995577
130.822501
131.017703
130.768363
120.917881
126.080195
126.496035
127.197374
128.928609
129.304853
130.069127
129.507859
127.978569
117.702484
125.285549
128.975983
129.716056
130.174581
130.53832
130.780073
127.79752
120.697193
120.50529
120.46825
125.126789
131.292607
130.94487
130.947432
134.891594
-2.182035
-0.755461
18.65216
15.673546
28.382095
128.897155
129.555089
128.906197
129.960778
28.119572
119.173263
138.621047
16.666658
16.319757
-107.972166
-83.333342
1,108,544,700
-0.021823
151
38.164235
131.148156
5.84407
142.836297
119.460015
4.474921
128.809607
137.759448
119.859766
139.936915
119.173263
129.555089
123.417579
121.827576
119.74089
125.504265
127.094269
135.036693
132.0052
129.555089
127.104978
123.616684
119.173263
139.936915
1
-0.0223
7,388,700
0
AMAT
2021-10-07T00:00:00
123.730415
125.733246
123.324046
124.475426
5,761,300
126.879809
130.803708
130.779618
130.646804
130.949118
130.814331
121.120784
125.610239
125.993195
126.663996
128.456046
128.87605
129.82055
129.355821
127.894447
117.762463
124.480192
128.269531
129.157198
129.89646
130.346549
130.640707
127.825506
121.627899
121.244777
120.220383
123.626493
130.323935
130.450879
130.534106
134.661713
-2.296969
-1.063762
18.766239
17.740487
26.749356
128.897155
129.555089
128.906197
129.960778
33.097862
119.173263
138.621047
23.432761
20.977527
-80.674362
-76.567239
1,114,306,000
-0.065304
152
38.185778
130.803708
6.075318
142.954344
118.653071
4.386457
128.325874
137.098788
119.55296
139.936915
119.173263
129.555089
122.691923
121.363157
120.311756
123.743325
125.072091
135.036693
132.0052
129.555089
127.104978
123.616684
119.173263
139.936915
0
0.022813
0
5,761,300
AMAT
2021-10-08T00:00:00
122.124298
124.610897
121.785657
124.136806
6,300,500
125.360754
130.289938
130.4611
130.433383
130.832591
130.861205
121.31936
124.913051
125.289759
125.965581
127.880433
128.356685
129.518736
129.165518
127.780187
117.805864
123.615554
127.442921
128.491404
129.562244
130.114317
130.468628
127.835491
122.168472
121.714976
120.319848
122.284693
129.349514
129.934995
130.081875
134.406014
-2.488964
-1.348803
19.217581
16.851715
28.137198
127.112024
129.555089
128.906197
129.960778
36.550129
119.173263
138.621047
15.174147
18.424522
-89.74796
-84.825853
1,108,005,500
-0.044877
151
38.208883
130.289938
6.361009
143.011955
117.567921
4.087209
127.735248
135.909666
119.560831
139.936915
119.173263
129.555089
124.262569
122.791892
121.853369
125.201092
126.671769
135.036693
132.0052
129.555089
127.104978
123.616684
119.173263
139.936915
1
-0.03873
0
6,300,500
AMAT
2021-10-11T00:00:00
123.362755
125.007589
121.582464
121.62116
5,472,000
123.886205
129.712312
130.138712
130.197794
130.697036
130.891638
121.531875
124.602992
124.939395
125.565146
127.469735
127.972536
129.277325
129.012814
127.692713
117.861157
123.252281
126.783189
127.945377
129.284965
129.917742
130.320143
127.855823
122.613654
122.344421
120.793992
121.238081
128.415421
129.429662
129.622241
134.131938
-2.51223
-1.581488
19.488731
16.528184
26.409789
124.431897
129.555089
129.52189
129.960778
39.195251
119.173263
138.621047
21.54226
20.049723
-76.758179
-78.45774
1,113,477,500
-0.044644
152
38.229235
129.712312
6.442888
142.598087
116.826536
4.06993
127.31882
135.45868
119.17896
139.936915
119.173263
129.555089
122.840284
121.069671
120.015044
123.894911
125.665524
135.036693
132.0052
129.555089
127.104978
123.616684
119.173263
139.936915
0
0.008845
5,472,000
0
AMAT
2021-10-12T00:00:00
122.646774
124.649605
120.885832
124.581869
7,637,900
123.293095
129.065019
129.76214
129.907708
130.578591
130.861788
121.734556
124.211748
124.522555
125.116166
127.031284
127.562862
129.017304
128.845286
127.592793
117.908775
123.02693
126.110281
127.369074
128.988846
129.705893
130.156879
127.866917
122.734135
122.600814
121.253702
120.410995
127.507486
128.919317
129.165135
133.838879
-2.558943
-1.776979
19.907498
15.408714
25.874653
122.888661
129.555089
130.202756
129.960778
33.003631
119.173263
138.621047
17.860706
18.192371
-76.075859
-82.139294
1,105,839,600
-0.056097
151
38.257388
129.065019
6.471269
142.007558
116.12248
4.088592
126.873863
135.051047
118.69668
139.936915
119.173263
129.555089
123.317603
121.627617
119.892479
125.052741
126.742727
135.036693
132.0052
129.555089
127.104978
123.616684
119.173263
139.936915
1
-0.050523
0
7,637,900
AMAT
2021-10-13T00:00:00
124.049721
125.2785
123.362753
124.601217
4,950,600
123.28729
128.435144
129.555083
129.642785
130.417041
130.861876
121.946464
124.179343
124.436585
124.952097
126.760233
127.292621
128.822497
128.719087
127.522634
117.969879
123.164498
125.632633
126.929657
128.759121
129.534081
130.021986
127.889953
123.122735
123.040524
122.002503
119.964062
126.67751
128.430894
128.733528
133.535927
-2.454464
-1.912476
20.039598
15.820612
24.619028
122.453254
129.555089
130.458807
129.960778
29.717061
119.173263
138.621047
25.074621
21.492529
-51.886529
-74.925379
1,110,790,200
-0.105344
152
38.275929
128.435144
6.305377
141.045899
115.82439
3.996675
126.604897
134.598248
118.611547
139.936915
119.173263
129.555089
122.727404
120.805202
118.963631
124.568975
126.491177
135.036693
132.0052
129.555089
127.104978
123.616684
119.173263
139.936915
0
-0.00103
0
4,950,600
AMAT
2021-10-14T00:00:00
127.7845
127.958652
125.443013
127.34909
7,947,600
123.610456
127.853648
129.441688
129.440967
130.293313
130.842237
122.179933
124.900374
125.045297
125.387852
126.853348
127.330458
128.781791
128.694493
127.527819
118.067537
123.982173
125.570667
126.793459
128.686247
129.464804
129.961048
127.948043
124.776004
124.371229
123.422421
120.188093
126.015379
128.028471
128.368214
133.241642
-2.046705
-1.939322
19.150797
19.619846
22.845688
123.565957
129.555089
130.362286
129.960778
35.868064
119.173263
138.621047
44.278759
29.071362
-11.465046
-55.721241
1,118,737,800
-0.105344
153
38.306973
127.853648
5.751493
139.356634
116.350662
4.05404
126.717241
134.82532
118.609161
138.621047
119.173263
128.897155
124.230325
123.182149
122.314578
125.097896
126.146071
134.03137
131.191993
128.897155
126.602316
123.335088
119.173263
138.621047
0
0.041292
7,947,600
0
AMAT
2021-10-15T00:00:00
127.320038
128.597212
126.991074
127.968295
4,826,600
123.848471
127.408091
129.238502
129.239325
130.157211
130.789802
122.398041
125.384307
125.458886
125.685111
126.895774
127.329656
128.724467
128.658323
127.523705
118.159601
124.656642
125.519847
126.630255
128.603074
129.38656
129.891302
127.999188
126.604606
126.002582
125.016711
120.892912
125.485024
127.687211
128.060453
132.957255
-1.740963
-1.89965
18.102785
20.241877
22.140007
124.741522
129.555089
130.400998
129.960778
33.845276
119.173263
135.050785
51.310117
40.221166
1.780087
-48.689883
1,113,911,200
-0.113497
152
38.325718
127.408091
5.402949
138.213989
116.602194
3.91098
126.77465
134.59661
118.95269
138.621047
119.173263
128.897155
127.062055
126.165458
124.546416
128.681097
129.577694
134.03137
131.191993
128.897155
126.602316
123.335088
119.173263
138.621047
1
-0.02273
0
4,826,600
AMAT
2021-10-18T00:00:00
128.955185
129.071286
125.626807
126.129938
4,208,500
124.630251
127.29924
129.000098
129.063046
130.100214
130.757195
122.627596
126.098482
126.094577
126.188199
127.082993
127.454697
128.733515
128.666135
127.552051
118.26702
125.585136
125.66719
126.608461
128.591931
129.354927
129.854973
128.064434
128.508523
127.735216
126.678792
122.005941
125.110847
127.427168
127.824651
132.692748
-1.351142
-1.789949
17.556081
18.893991
23.303139
124.978559
129.555089
130.906905
129.960778
50.739986
119.173263
129.690532
93.008198
62.865691
7.207178
-6.991802
1,118,119,700
-0.105399
153
38.342356
127.29924
5.345597
137.990435
116.608046
3.451393
126.98232
133.885105
120.079534
138.621047
119.173263
128.897155
127.636108
126.675004
126.02997
128.281142
129.242246
134.03137
131.191993
128.897155
126.602316
123.335088
119.173263
138.621047
0
0.022646
4,208,500
0
AMAT
2021-10-19T00:00:00
130.232361
130.948339
128.306929
129.003567
3,694,300
125.262061
127.27118
128.785688
128.924866
130.057542
130.728474
122.860795
126.925258
126.846901
126.810378
127.369299
127.668363
128.792293
128.707351
127.605126
118.386078
126.603701
125.946534
126.703251
128.637787
129.358405
129.84458
128.140103
130.105186
129.40565
128.34944
123.434436
124.908064
127.255833
127.665285
132.453386
-0.928447
-1.617648
16.379736
21.613302
22.088451
125.917085
129.555089
130.981957
129.960778
63.730962
119.173263
130.948339
93.919545
79.41262
33.910073
-6.080455
1,121,814,000
-0.090595
154
38.357162
127.27118
5.327732
137.926645
116.615716
3.2254
127.291848
133.742648
120.841047
138.621047
119.173263
128.897155
127.884426
126.697566
124.439947
130.142045
131.328905
134.03137
131.191993
128.897155
126.602316
123.335088
119.173263
138.621047
0
0.061328
3,694,300
0
AMAT
2021-10-20T00:00:00
129.632462
130.812875
129.022915
129.622791
4,619,000
125.983851
127.071864
128.505097
128.850792
130.024642
130.690761
123.077859
127.466699
127.353367
127.244545
127.575041
127.819448
128.825241
128.731696
127.645271
118.497983
127.39832
126.171418
126.768387
128.665535
129.347218
129.822877
128.207483
130.917198
130.51151
129.706998
124.933211
124.82562
127.147182
127.568044
132.235353
-0.634549
-1.421028
15.287416
20.821258
21.278995
125.917085
129.555089
131.102915
129.960778
61.30969
119.173263
130.948339
88.824892
91.917545
35.354405
-11.175108
1,117,195,000
-0.130395
153
38.375546
127.071864
5.149343
137.370549
116.773179
3.174948
127.514763
133.86466
121.164867
138.621047
119.173263
128.897155
129.82921
128.71008
127.1878
131.35149
132.47062
134.03137
131.191993
128.897155
126.602316
123.335088
119.173263
138.621047
1
-0.005904
4,619,000
0
AMAT
2021-10-21T00:00:00
129.013275
129.177757
126.275103
127.387796
5,611,000
126.512137
126.695973
128.089051
128.826916
130.008081
130.646083
123.28591
127.776014
127.655168
127.516657
127.70579
127.911281
128.832615
128.739106
127.672361
118.602612
127.949124
126.356315
126.807478
128.671907
129.320604
129.789659
128.266542
130.886097
130.767521
130.520831
126.29063
124.823077
127.075983
127.516631
132.035078
-0.44645
-1.226113
15.161924
19.386229
25.453246
125.917085
129.555089
130.936324
129.960778
58.976537
119.173263
130.948339
83.566443
88.770293
19.013031
-16.433557
1,111,584,000
-0.109496
152
38.397717
126.695973
4.675046
136.046064
117.345882
3.194987
127.657479
134.047452
121.267505
138.621047
119.173263
128.897155
129.82275
128.832626
128.03279
130.622586
131.612711
134.03137
131.191993
128.897155
126.602316
123.335088
119.173263
138.621047
1
-0.063359
5,611,000
0
AMAT
2021-10-22T00:00:00
131.519196
136.966512
130.145275
130.822572
10,744,900
127.451627
126.40619
127.900572
128.961327
130.055065
130.618738
123.488543
128.52465
128.357719
128.132432
128.052463
128.188812
128.937971
128.812267
127.748535
118.731136
128.859498
126.815669
127.071335
128.777487
129.36037
129.806949
128.348465
131.073554
131.094788
131.25381
127.666915
124.954862
127.076006
127.529522
131.861622
-0.094089
-0.999708
15.362513
31.131512
21.647108
128.926172
128.897155
132.078298
129.960778
74.265057
120.885832
136.966512
66.125086
79.505474
83.006417
-33.874914
1,122,328,900
-0.169579
153
38.441318
126.40619
4.130047
134.666283
118.146097
3.351173
128.025261
134.727608
121.322915
138.621047
119.173263
128.897155
128.155379
127.133
125.252725
130.035654
131.058032
134.03137
131.191993
128.897155
126.602316
123.335088
119.173263
138.621047
0
-0.012166
10,744,900
0
AMAT
2021-10-25T00:00:00
131.354736
133.44465
130.909671
131.828842
4,005,600
128.250825
126.068515
127.909474
129.079314
130.069337
130.615149
123.685543
129.090668
128.902631
128.628171
128.35267
128.432345
129.032746
128.879174
127.819945
118.856744
129.569155
127.286959
127.33704
128.871346
129.394572
129.821523
128.426735
131.383573
131.417828
131.802521
128.954401
125.186571
127.12501
127.5904
131.711572
0.16993
-0.76578
15.548773
29.6116
20.590247
130.164633
128.897155
132.078298
129.960778
69.809477
120.885832
136.966512
65.102373
71.597967
72.620531
-34.897627
1,118,323,300
-0.217359
152
38.457532
126.068515
3.319464
132.707442
119.429588
3.255801
128.342354
134.853956
121.830753
136.966512
119.173263
128.069887
132.876994
128.787476
126.055757
135.608714
139.698231
132.767305
130.169491
128.069887
125.970284
122.981018
119.173263
136.966512
1
-0.068335
0
4,005,600
AMAT
2021-10-26T00:00:00
127.716728
132.941498
127.407105
132.825396
7,864,600
128.75782
126.025458
127.7864
129.089966
130.010636
130.541667
123.852806
128.81588
128.687012
128.487949
128.294857
128.377298
128.981138
128.848583
127.817902
118.944903
129.472046
127.443932
127.322213
128.817911
129.332661
129.764128
128.466847
130.662964
130.806544
131.511011
129.833622
125.392009
127.14225
127.648257
131.568422
0.084635
-0.595697
14.656498
26.562528
24.986711
131.204763
128.897155
132.078298
129.960778
62.673462
120.885832
136.966512
42.478902
57.902121
40.199377
-57.521098
1,110,458,700
-0.191038
151
38.488106
126.025458
3.290662
132.606781
119.444135
3.481103
128.282771
135.244976
121.320566
136.966512
119.173263
128.069887
131.903019
130.361388
129.36804
132.896367
134.437998
132.767305
130.169491
128.069887
125.970284
122.981018
119.173263
136.966512
1
-0.116018
0
7,864,600
AMAT
2021-10-27T00:00:00
127.871567
129.922771
127.145903
128.955219
7,837,600
129.140005
126.213647
127.556511
129.159536
129.960566
130.478232
124.01098
128.627017
128.538749
128.393121
128.256376
128.338395
128.937625
128.822872
127.818964
119.033725
129.310909
127.619752
127.328765
128.770131
129.27637
129.711255
128.506834
129.411498
129.722289
130.670446
130.370711
125.570915
127.132124
127.697428
131.431567
0.029196
-0.470719
13.753972
25.162522
24.165531
131.29666
128.897155
132.3613
129.960778
60.480013
120.885832
136.966512
43.441788
50.341021
26.52027
-56.558212
1,118,296,300
-0.147703
152
38.518606
126.213647
3.282833
132.779314
119.647981
3.442401
128.243608
135.128411
121.358806
136.966512
119.173263
128.069887
129.35511
125.768723
123.820717
131.303116
134.889503
132.767305
130.169491
128.069887
125.970284
122.981018
119.173263
136.966512
0
-0.056207
0
7,837,600
AMAT
2021-10-28T00:00:00
131.606293
133.376913
130.154966
130.203347
6,391,700
129.522184
126.56632
127.359519
129.331423
129.968535
130.48218
124.197257
129.222872
129.096485
128.887455
128.560914
128.589772
129.042279
128.89612
127.893961
119.158825
129.759325
128.133337
127.640286
128.866082
129.319678
129.733593
128.58241
129.212472
129.54003
130.346298
130.902133
125.836508
127.160975
127.771379
131.314785
0.283355
-0.319904
13.792196
28.963614
21.721208
131.29666
128.897155
132.489507
129.960778
71.662251
120.885832
136.966512
66.666712
50.862467
69.76823
-33.333288
1,124,688,000
-0.107427
153
38.544503
126.56632
3.468639
133.503598
119.629042
3.633837
128.563864
135.831539
121.296189
136.966512
119.173263
128.069887
128.313414
126.704057
125.536546
129.480924
131.090281
132.767305
130.169491
128.069887
125.970284
122.981018
119.173263
136.966512
0
-0.004787
6,391,700
0
AMAT
2021-10-29T00:00:00
132.21582
132.806027
130.183972
130.416175
5,715,300
130.011762
126.930117
127.155558
129.480152
130.016179
130.50391
124.349294
129.821462
129.663637
129.399511
128.893178
128.868699
129.166731
128.983481
127.979542
119.288746
130.249077
128.671385
128.013848
128.979196
129.378817
129.767922
128.662196
130.151848
130.156208
130.638549
131.412698
126.201825
127.233721
127.869545
131.217633
0.527876
-0.150348
13.827689
27.535081
20.649882
131.620808
128.897155
132.489507
129.960778
70.823827
120.885832
136.966512
70.457146
60.188549
67.260351
-29.542854
1,130,403,300
-0.119061
154
38.567799
126.930117
3.665072
134.260261
119.599973
3.576475
128.911669
136.06462
121.758719
136.966512
119.173263
128.069887
131.712724
130.048535
128.490777
133.270482
134.934671
132.767305
130.169491
128.069887
125.970284
122.981018
119.173263
136.966512
0
0.039201
5,715,300
0
AMAT
2021-11-01T00:00:00
134.983047
135.137859
131.993318
132.535144
5,329,000
130.614548
127.6224
127.03055
129.722858
130.165363
130.52907
124.527965
130.853779
130.630802
130.258517
129.446803
129.339033
129.394822
129.141364
128.118225
119.444908
131.152947
129.438331
128.615963
129.194996
129.509524
129.856618
128.768005
132.431213
131.800228
131.707614
132.094446
126.736491
127.392538
128.014137
131.148224
0.934184
0.066558
14.407235
30.326916
19.413261
131.620808
128.897155
132.489507
129.960778
76.463258
123.362753
136.966512
85.419731
74.181197
95.509851
-14.580269
1,135,732,300
-0.074467
155
38.590152
127.6224
3.817765
135.257929
119.98687
3.532244
129.489896
136.554384
122.425407
136.966512
120.885832
128.926172
131.735273
130.664519
129.113219
133.286574
134.357328
133.171472
130.823692
128.926172
127.028652
124.327097
120.885832
136.966512
0
0.076614
5,329,000
0
AMAT
2021-11-02T00:00:00
136.627884
136.879442
134.383158
134.973365
4,822,900
131.254101
128.258081
127.352551
129.915595
130.330813
130.573963
124.685608
132.0086
131.721181
131.23842
130.099628
129.899714
129.678472
129.338378
128.286734
119.615883
132.246281
130.295996
129.354219
129.465781
129.679591
129.977387
128.888402
135.1243
134.105061
133.264526
133.016748
127.462093
127.652257
128.213339
131.109268
1.373083
0.327863
15.318943
32.24777
18.467776
131.620808
128.069887
132.489507
129.960778
76.70501
125.443013
136.966512
97.061411
84.312763
115.536537
-2.938589
1,140,555,200
-0.068743
156
38.610717
128.258081
4.206498
136.671076
119.845085
3.52257
130.169704
137.214844
123.124565
136.966512
120.885832
128.926172
134.038075
132.938291
130.893534
136.082832
137.182616
133.171472
130.823692
128.926172
127.028652
124.327097
120.885832
136.966512
0
0.10822
4,822,900
0
AMAT
2021-11-03T00:00:00
138.11792
138.698456
135.341053
136.85043
4,117,500
132.102647
129.043249
127.912957
130.1391
130.472991
130.612412
124.85734
133.230464
132.884224
132.296804
130.828564
130.531884
130.00943
129.569418
128.48141
119.799983
133.494248
131.235028
130.182324
129.787441
129.884515
130.126772
129.022057
137.606325
136.599254
135.222522
134.149184
128.382851
128.020619
128.474653
131.102686
1.820165
0.626324
16.530084
33.692923
17.250858
132.92218
128.93586
132.88266
129.960778
74.250649
125.626807
138.698456
95.558812
92.679984
126.043159
-4.441188
1,144,672,700
-0.02588
157
38.628535
129.043249
4.512776
138.0688
120.017697
3.483175
130.926677
137.893027
123.960327
138.698456
120.885832
129.792144
135.963495
135.047548
133.467211
137.543831
138.459778
134.494677
131.894034
129.792144
127.690254
124.697733
120.885832
138.698456
0
0.134701
4,117,500
0
AMAT
2021-11-04T00:00:00
145.258438
145.606757
137.876019
138.621038
9,272,800
133.727163
130.11965
128.74118
130.474066
130.632726
130.726033
125.06415
135.636059
135.134081
134.290902
132.140371
131.664696
130.607431
129.982287
128.813629
120.053301
135.88621
132.779332
131.516592
130.380356
130.273605
130.416792
129.225053
141.386445
140.172609
138.446718
135.886865
129.651997
128.607645
128.86357
131.153449
2.719315
1.044922
18.732368
41.511541
14.827984
136.37633
132.39001
131.582103
129.960778
82.054029
125.626807
145.606757
98.256657
96.95896
182.346284
-1.743343
1,153,945,500
0.075841
158
38.671517
130.11965
5.612351
141.344351
118.894948
3.920646
132.291607
140.1329
124.450314
145.606757
120.885832
133.246294
137.38581
136.073163
134.028406
139.430567
140.743213
139.772619
136.163364
133.246294
130.329225
126.17611
120.885832
145.606757
0
0.156669
9,272,800
0
AMAT
2021-11-05T00:00:00
148.315903
148.741628
143.961923
145.393909
7,706,800
135.406834
131.42923
129.676221
130.876567
130.843788
130.88626
125.294137
138.172028
137.530776
136.448594
133.610873
132.945558
131.301881
130.464751
129.199812
120.334521
138.538708
134.512308
133.02234
131.080036
130.738952
130.765107
129.456414
145.876673
144.416526
142.485093
138.219083
131.255301
129.431843
129.392863
131.267912
3.636687
1.563275
21.146478
43.570447
13.559917
137.943765
133.957445
131.582103
130.622344
82.922109
126.275103
148.741628
98.10507
97.306846
204.861619
-1.89493
1,161,652,300
0.165576
159
38.708237
131.42923
6.614773
144.658775
118.199685
4.01602
133.81773
141.84977
125.785691
148.741628
120.885832
134.81373
142.913738
140.220719
135.183
147.951457
150.644476
142.16766
138.100714
134.81373
131.526746
126.846972
120.885832
148.741628
0
0.174669
7,706,800
0
AMAT
2021-11-08T00:00:00
147.996597
149.863964
146.322724
149.834938
5,878,500
137.07102
132.660922
130.750589
131.194117
131.034495
131.040011
125.513915
140.136942
139.433653
138.22521
134.918667
134.10333
131.956575
130.926115
129.572026
120.609765
140.827756
136.090153
134.4316
131.75141
131.190342
131.103925
129.682309
149.500757
148.023251
146.212198
140.814308
133.071203
130.437309
130.038381
131.43853
4.288511
2.108322
23.511819
42.811792
12.693774
138.504933
134.518613
130.798399
130.622344
81.22454
126.275103
149.863964
92.083695
96.148474
185.784808
-7.916305
1,155,773,800
0.160665
158
38.736148
132.660922
7.292453
147.245827
118.076017
4.080293
135.168098
143.328685
127.007512
149.863964
120.885832
135.374898
147.006484
145.271341
142.22678
150.051046
151.786189
143.025124
138.794317
135.374898
131.955478
127.087152
120.885832
149.863964
1
0.089185
0
5,878,500
AMAT
2021-11-09T00:00:00
151.218567
151.595911
146.506597
148.015975
7,274,600
139.421204
134.089512
131.842762
131.585782
131.267518
131.284798
125.762265
142.353267
141.576364
140.224188
136.400476
135.419887
132.711948
131.460127
130.00067
120.91433
143.400038
137.857548
136.00606
132.536682
131.721502
131.503501
129.938076
152.274691
151.022329
149.571376
143.674048
135.095971
131.634055
130.815389
131.672298
5.007351
2.688128
25.894914
42.021824
11.551765
140.875439
136.240871
129.226122
129.726728
84.740068
126.275103
151.595911
98.509746
96.232837
174.9947
-1.490254
1,163,048,400
0.215584
159
38.771686
134.089512
7.992441
150.074393
118.10463
4.315961
136.696715
145.328637
128.064792
151.595911
123.362753
137.479332
148.061095
146.258226
144.519855
149.799466
151.602335
144.932886
140.810845
137.479332
134.147819
129.404649
123.362753
151.595911
0
0.115651
7,274,600
0
AMAT
2021-11-10T00:00:00
145.519669
149.970409
145.393897
148.277195
7,149,500
141.186014
135.163009
132.766966
131.881272
131.470656
131.455019
126.01556
142.986547
142.293329
141.038877
137.229493
136.196793
133.214211
131.830115
130.307977
121.15916
144.50885
138.946134
137.058129
133.083109
132.096558
131.785379
130.134667
151.911463
151.591315
151.137657
146.097658
137.066348
132.87369
131.636245
131.939492
5.058868
3.162276
27.681585
37.827316
12.305533
140.889942
136.240871
129.226122
129.726728
72.83185
127.145903
151.595911
75.1483
88.58058
123.87249
-24.8517
1,155,898,900
0.168947
158
38.804821
135.163009
8.014809
151.192628
119.133391
4.492198
137.536996
146.521392
128.5526
151.595911
125.443013
138.519462
149.773692
147.951472
144.684378
153.040786
154.863006
145.423827
141.605504
138.519462
135.43342
131.039733
125.443013
151.595911
1
0.0377
0
7,149,500