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
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.