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
| 2021-11-11T00:00:00
| 148.906097
| 149.177011
| 146.390474
| 147.290289
| 5,061,000
| 142.915994
| 136.219089
| 133.773993
| 132.276806
| 131.6892
| 131.655337
| 126.273421
| 144.170457
| 143.49565
| 142.249219
| 138.291003
| 137.174432
| 133.829579
| 132.279483
| 130.676257
| 121.435248
| 145.912501
| 140.254999
| 138.299601
| 133.750749
| 132.555385
| 132.130945
| 130.362434
| 150.870769
| 151.242769
| 151.976598
| 148.250772
| 139.0264
| 134.182308
| 132.517924
| 132.248246
| 5.311721
| 3.592165
| 29.340636
| 35.435521
| 11.527463
| 141.794615
| 136.240871
| 129.226122
| 129.726728
| 73.477891
| 127.145903
| 151.595911
| 88.99872
| 87.552255
| 115.282137
| -11.00128
| 1,160,959,900
| 0.150258
| 159
| 38.829009
| 136.219089
| 8.374869
| 152.968827
| 119.469351
| 4.185348
| 138.619767
| 146.990464
| 130.249071
| 151.595911
| 125.626807
| 138.611359
| 146.961325
| 143.952241
| 142.384813
| 148.528753
| 151.537837
| 145.467203
| 141.675714
| 138.611359
| 135.547005
| 131.184196
| 125.626807
| 151.595911
| 0
| 0.070864
| 5,061,000
| 0
|
AMAT
| 2021-11-12T00:00:00
| 151.731369
| 152.302221
| 149.109299
| 149.651125
| 5,778,600
| 144.867549
| 137.439656
| 134.958276
| 132.709688
| 131.941681
| 131.864012
| 126.566915
| 145.682639
| 144.993054
| 143.708011
| 139.512854
| 138.294196
| 134.53161
| 132.791375
| 131.09319
| 121.736702
| 147.515297
| 141.732359
| 139.680938
| 134.513673
| 133.082811
| 132.52849
| 130.615747
| 150.646909
| 151.104987
| 152.652994
| 150.262386
| 141.000468
| 135.573325
| 133.470713
| 132.604151
| 5.674671
| 4.008666
| 31.267742
| 38.800739
| 10.841931
| 143.34269
| 136.594026
| 129.226122
| 129.726728
| 75.670342
| 127.145903
| 152.302221
| 97.730782
| 87.292601
| 119.837042
| -2.269218
| 1,166,738,500
| 0.202407
| 160
| 38.857322
| 137.439656
| 8.778779
| 154.997214
| 119.882098
| 4.246859
| 139.868491
| 148.362209
| 131.374774
| 152.302221
| 125.626807
| 138.964514
| 148.157861
| 147.13871
| 145.371324
| 149.925247
| 150.944397
| 146.006823
| 142.112213
| 138.964514
| 135.816815
| 131.335346
| 125.626807
| 152.302221
| 0
| 0.098865
| 5,778,600
| 0
|
AMAT
| 2021-11-15T00:00:00
| 151.199188
| 153.008504
| 150.163902
| 151.866801
| 7,304,300
| 146.489163
| 138.551856
| 136.071733
| 133.105223
| 132.155774
| 132.04071
| 126.835953
| 146.785949
| 146.121442
| 144.8605
| 140.575248
| 139.286888
| 135.185241
| 133.275791
| 131.491328
| 122.029861
| 148.666504
| 143.042791
| 140.930238
| 135.238752
| 133.589588
| 132.911365
| 130.860844
| 151.106816
| 151.349893
| 153.058542
| 151.99814
| 142.908239
| 136.999899
| 134.466492
| 132.998762
| 5.851912
| 4.377315
| 33.138719
| 38.0894
| 10.289943
| 144.174778
| 136.947168
| 128.333556
| 129.726728
| 82.09457
| 127.145903
| 153.008504
| 93.004124
| 93.244542
| 104.677544
| -6.995876
| 1,159,434,200
| 0.150585
| 159
| 38.892921
| 138.551856
| 9.052103
| 156.656063
| 120.447649
| 4.054731
| 140.947605
| 149.057067
| 132.838144
| 153.008504
| 126.275103
| 139.641804
| 151.04763
| 149.793039
| 147.854708
| 152.98596
| 154.240551
| 146.699421
| 142.796345
| 139.641804
| 136.487262
| 131.996051
| 126.275103
| 153.008504
| 1
| 0.022312
| 0
| 7,304,300
|
AMAT
| 2021-11-16T00:00:00
| 152.73761
| 153.840617
| 148.567467
| 150.338087
| 6,200,700
| 148.100136
| 139.677118
| 137.275367
| 133.518753
| 132.363595
| 132.252785
| 127.101232
| 147.976281
| 147.324381
| 146.072363
| 141.680917
| 140.321559
| 135.873569
| 133.787944
| 131.912047
| 122.335411
| 149.802585
| 144.393815
| 142.212229
| 136.008649
| 134.131215
| 133.321205
| 131.118572
| 152.285401
| 151.981802
| 153.375384
| 153.52845
| 144.765641
| 138.458934
| 135.503485
| 133.431153
| 6.04681
| 4.711214
| 34.203475
| 34.575241
| 12.13376
| 145.858318
| 137.363225
| 126.993493
| 129.726728
| 82.747078
| 130.154966
| 153.840617
| 95.34314
| 95.359349
| 92.603635
| -4.65686
| 1,165,634,900
| 0.162534
| 160
| 38.923538
| 139.677118
| 9.357148
| 158.391415
| 120.962822
| 4.233037
| 142.070463
| 150.536536
| 133.60439
| 153.840617
| 126.275103
| 140.05786
| 151.457198
| 149.905892
| 148.612596
| 152.750494
| 154.3018
| 147.335156
| 143.310591
| 140.05786
| 136.80513
| 132.174123
| 126.275103
| 153.840617
| 0
| 0.056747
| 6,200,700
| 0
|
AMAT
| 2021-11-17T00:00:00
| 150.91864
| 153.366544
| 150.831564
| 152.786022
| 5,759,200
| 149.380208
| 140.741427
| 138.350124
| 133.952603
| 132.545231
| 132.400312
| 127.375315
| 148.564753
| 147.977883
| 146.817944
| 142.52071
| 141.136719
| 136.463572
| 134.238752
| 132.288415
| 122.619821
| 150.31504
| 145.464436
| 143.261712
| 136.690998
| 134.619505
| 133.690826
| 131.355561
| 152.660175
| 152.362741
| 153.278127
| 154.686588
| 146.496798
| 139.901059
| 136.544275
| 133.886624
| 5.985496
| 4.966071
| 35.192176
| 32.999053
| 11.580617
| 148.90127
| 138.601685
| 126.221875
| 129.726728
| 76.784718
| 130.183972
| 153.840617
| 87.648387
| 91.99855
| 80.424651
| -12.351613
| 1,159,875,700
| 0.13114
| 159
| 38.951505
| 140.741427
| 9.36508
| 159.471588
| 122.011266
| 4.020868
| 142.913146
| 150.954882
| 134.871411
| 153.840617
| 126.275103
| 140.05786
| 151.715232
| 149.589846
| 146.442081
| 154.862996
| 156.988382
| 147.335156
| 143.310591
| 140.05786
| 136.80513
| 132.174123
| 126.275103
| 153.840617
| 1
| -0.014095
| 0
| 5,759,200
|
AMAT
| 2021-11-18T00:00:00
| 153.589081
| 153.821284
| 149.718876
| 153.356863
| 9,929,500
| 150.213272
| 141.970218
| 139.382307
| 134.411997
| 132.754747
| 132.565561
| 127.646535
| 149.569619
| 148.998101
| 147.859657
| 143.526926
| 142.094593
| 137.13516
| 134.747971
| 132.71021
| 122.927973
| 151.08029
| 146.688022
| 144.433939
| 137.461056
| 135.173291
| 134.110405
| 131.616395
| 153.169477
| 152.985933
| 153.469963
| 155.6282
| 148.167247
| 141.368277
| 137.602562
| 134.37024
| 6.082274
| 5.189311
| 35.622667
| 30.570259
| 12.724552
| 149.617257
| 139.641815
| 126.004171
| 129.726728
| 78.04009
| 131.993318
| 153.840617
| 98.84866
| 93.946729
| 72.911337
| -1.15134
| 1,169,805,200
| 0.155472
| 160
| 39.000841
| 141.970218
| 9.35753
| 160.685278
| 123.255157
| 4.126607
| 143.929902
| 152.183116
| 135.676688
| 153.840617
| 127.145903
| 140.49326
| 151.705583
| 150.044622
| 149.170603
| 152.579601
| 154.240562
| 147.540665
| 143.643237
| 140.49326
| 137.343284
| 132.858572
| 127.145903
| 153.840617
| 0
| 0.025406
| 9,929,500
| 0
|
AMAT
| 2021-11-19T00:00:00
| 145.161713
| 151.37339
| 144.881129
| 146.071213
| 16,028,700
| 149.897853
| 142.652343
| 140.095974
| 134.667238
| 132.858208
| 132.641901
| 127.887791
| 148.688037
| 148.300576
| 147.444589
| 143.675543
| 142.330525
| 137.449927
| 135.022017
| 132.956775
| 123.149204
| 150.161824
| 146.991974
| 144.878509
| 137.882613
| 135.49979
| 134.359834
| 131.790675
| 151.096887
| 151.466946
| 152.327694
| 155.658669
| 149.52847
| 142.693898
| 138.578468
| 134.842555
| 5.416514
| 5.234752
| 34.231342
| 26.1676
| 18.892969
| 149.360873
| 139.733712
| 126.560523
| 129.555089
| 61.626884
| 134.383158
| 153.840617
| 55.395487
| 80.630845
| 32.453375
| -44.604513
| 1,153,776,500
| 0.090576
| 159
| 39.074542
| 142.652343
| 9.047709
| 160.747762
| 124.556924
| 4.523994
| 144.047217
| 153.095205
| 134.99923
| 153.840617
| 127.145903
| 140.49326
| 152.376414
| 150.931543
| 148.274006
| 155.033951
| 156.478821
| 147.540665
| 143.643237
| 140.49326
| 137.343284
| 132.858572
| 127.145903
| 153.840617
| 1
| -0.040948
| 0
| 16,028,700
|
AMAT
| 2021-11-22T00:00:00
| 142.762177
| 148.015972
| 142.578339
| 146.100225
| 9,029,100
| 149.374411
| 143.222715
| 140.648253
| 134.824176
| 132.924782
| 132.737224
| 128.090684
| 147.502865
| 147.293594
| 146.724218
| 143.59251
| 142.363729
| 137.658251
| 135.225705
| 133.150941
| 123.344358
| 148.864429
| 147.002435
| 145.083601
| 138.200062
| 135.760421
| 134.560235
| 131.938679
| 147.327347
| 148.39052
| 149.947224
| 154.789413
| 150.525689
| 143.845694
| 139.451366
| 135.291587
| 4.641765
| 5.116155
| 32.247282
| 23.85707
| 20.964085
| 148.209478
| 139.733712
| 127.148305
| 129.555089
| 56.888314
| 135.341053
| 153.840617
| 40.115126
| 64.786424
| 9.796913
| -59.884874
| 1,144,747,400
| 0.04714
| 158
| 39.115075
| 143.222715
| 8.648789
| 160.520294
| 125.925137
| 4.73409
| 143.924833
| 153.393012
| 134.456653
| 153.840617
| 127.145903
| 140.49326
| 147.138744
| 142.904098
| 140.646483
| 149.396359
| 153.631005
| 147.540665
| 143.643237
| 140.49326
| 137.343284
| 132.858572
| 127.145903
| 153.840617
| 1
| -0.097476
| 0
| 9,029,100
|
AMAT
| 2021-11-23T00:00:00
| 144.087692
| 145.084269
| 140.391655
| 143.884515
| 7,254,500
| 148.661324
| 144.041264
| 141.202467
| 134.994077
| 133.0174
| 132.843773
| 128.304101
| 146.819831
| 146.710703
| 146.318599
| 143.637526
| 142.496342
| 137.910385
| 135.458915
| 133.367511
| 123.55076
| 147.903207
| 147.084813
| 145.348173
| 138.563337
| 136.054182
| 134.784997
| 132.097853
| 143.875507
| 145.275555
| 147.296661
| 153.398191
| 151.238709
| 144.851712
| 140.243844
| 135.721091
| 4.08761
| 4.910446
| 30.0806
| 22.047803
| 22.908137
| 147.116136
| 140.05786
| 127.266824
| 129.555089
| 56.728431
| 137.876019
| 153.840617
| 38.909047
| 44.806553
| -4.057441
| -61.090953
| 1,152,001,900
| 0.12491
| 159
| 39.148034
| 144.041264
| 7.840991
| 159.723246
| 128.359282
| 4.829462
| 143.940343
| 153.599267
| 134.281419
| 153.840617
| 127.145903
| 140.49326
| 144.452163
| 140.888353
| 139.01453
| 146.325986
| 149.889796
| 147.540665
| 143.643237
| 140.49326
| 137.343284
| 132.858572
| 127.145903
| 153.840617
| 0
| -0.045319
| 7,254,500
| 0
|
AMAT
| 2021-11-24T00:00:00
| 144.407486
| 144.52379
| 141.306328
| 143.806641
| 6,185,900
| 148.550105
| 144.86806
| 141.793468
| 135.149283
| 133.165017
| 132.966848
| 128.516711
| 146.337362
| 146.291936
| 146.024581
| 143.707523
| 142.643353
| 138.165174
| 135.694404
| 133.586124
| 123.758289
| 147.129782
| 147.119692
| 145.594713
| 138.93249
| 136.353921
| 135.013981
| 132.258086
| 142.005078
| 143.249964
| 145.207688
| 151.768646
| 151.722538
| 145.726836
| 140.969438
| 136.130858
| 3.63237
| 4.654831
| 28.06868
| 20.878651
| 21.693362
| 147.116136
| 140.05786
| 127.736087
| 129.555089
| 48.866653
| 140.391655
| 153.840617
| 29.859782
| 36.294652
| -7.886626
| -70.140218
| 1,158,187,800
| 0.193032
| 160
| 39.176208
| 144.86806
| 6.856211
| 158.580481
| 131.155638
| 4.507085
| 143.984833
| 152.999003
| 134.970662
| 153.840617
| 130.154966
| 141.997792
| 143.187872
| 141.291475
| 138.495259
| 145.984089
| 147.880485
| 148.250804
| 144.792699
| 141.997792
| 139.202885
| 135.223696
| 130.154966
| 153.840617
| 0
| -0.000499
| 6,185,900
| 0
|
AMAT
| 2021-11-26T00:00:00
| 138.864166
| 142.634014
| 137.827223
| 141.112515
| 7,334,100
| 147.545912
| 145.230953
| 142.187503
| 135.138277
| 133.280445
| 133.052936
| 128.667348
| 144.842723
| 144.941432
| 144.922979
| 143.267217
| 142.352646
| 138.192585
| 135.777819
| 133.69064
| 123.908597
| 145.368702
| 146.547892
| 145.369382
| 139.078172
| 136.503898
| 135.13076
| 132.361046
| 140.282321
| 140.97615
| 142.744861
| 149.65701
| 151.856024
| 146.386469
| 141.572772
| 136.499359
| 2.792105
| 4.282285
| 27.087985
| 18.695168
| 24.953996
| 145.83392
| 140.05786
| 127.736087
| 129.555089
| 38.193423
| 137.827223
| 153.840617
| 6.475473
| 25.081434
| -36.897996
| -93.524527
| 1,150,853,700
| 0.167054
| 159
| 39.207834
| 145.230953
| 6.28567
| 157.802293
| 132.659613
| 4.635696
| 143.49715
| 152.768543
| 134.225757
| 153.840617
| 130.183972
| 142.012295
| 143.412535
| 142.30128
| 140.195073
| 145.518741
| 146.629996
| 148.257649
| 144.803779
| 142.012295
| 139.220811
| 135.246494
| 130.183972
| 153.840617
| 1
| -0.062176
| 0
| 7,334,100
|
AMAT
| 2021-11-29T00:00:00
| 146.549255
| 146.87875
| 141.005928
| 142.236706
| 9,932,300
| 147.027701
| 145.947625
| 142.788706
| 135.344639
| 133.570453
| 133.238475
| 128.838609
| 145.184029
| 145.233764
| 145.173175
| 143.565584
| 142.675462
| 138.520298
| 136.061278
| 133.945266
| 124.133877
| 145.187492
| 146.673445
| 145.704902
| 139.525661
| 136.853078
| 135.398014
| 132.538975
| 141.07637
| 141.038966
| 141.742942
| 148.002425
| 151.929512
| 146.994639
| 142.151055
| 136.859911
| 2.715014
| 3.968831
| 25.294295
| 22.828738
| 21.94388
| 145.83392
| 140.49326
| 127.736087
| 129.555089
| 48.473049
| 137.827223
| 153.840617
| 54.467104
| 30.267453
| -5.544446
| -45.532896
| 1,160,786,000
| 0.20079
| 160
| 39.253931
| 145.947625
| 5.490447
| 156.928519
| 134.966731
| 4.955221
| 143.787827
| 153.698269
| 133.877385
| 153.840617
| 131.993318
| 142.916968
| 139.775135
| 136.916255
| 134.968343
| 141.723046
| 144.581926
| 148.684655
| 145.494949
| 142.916968
| 140.338986
| 136.66864
| 131.993318
| 153.840617
| 0
| -0.014598
| 9,932,300
| 0
|
AMAT
| 2021-11-30T00:00:00
| 142.643738
| 147.285782
| 141.936289
| 146.442659
| 13,505,800
| 146.172156
| 146.330659
| 143.240266
| 135.57487
| 133.799631
| 133.362069
| 128.982403
| 144.675971
| 144.76285
| 144.784031
| 143.48178
| 142.673022
| 138.682001
| 136.2345
| 134.117513
| 124.318055
| 144.390408
| 146.358789
| 145.69375
| 139.8119
| 137.091848
| 135.584257
| 132.676339
| 141.864992
| 141.54437
| 141.154517
| 146.448641
| 151.852589
| 147.49386
| 142.669482
| 137.197227
| 2.312123
| 3.637489
| 23.730402
| 21.614344
| 20.192986
| 145.824253
| 140.49326
| 128.911663
| 129.555089
| 41.082146
| 137.827223
| 153.840617
| 30.078036
| 30.340204
| -15.831685
| -69.921964
| 1,147,280,200
| 0.095472
| 159
| 39.314271
| 146.330659
| 4.923171
| 156.177001
| 136.484318
| 4.973805
| 143.678866
| 153.626477
| 133.731256
| 153.840617
| 134.383158
| 144.111888
| 144.811311
| 142.743872
| 138.938489
| 148.616694
| 150.684133
| 149.248657
| 146.407868
| 144.111888
| 141.815908
| 138.547055
| 134.383158
| 153.840617
| 1
| -0.073846
| 0
| 13,505,800
|
AMAT
| 2021-12-01T00:00:00
| 146.985367
| 151.743715
| 145.211888
| 146.578341
| 14,372,000
| 145.596931
| 146.848534
| 144.011011
| 135.898706
| 134.063647
| 133.51073
| 129.160607
| 145.13785
| 145.166944
| 145.122698
| 143.800288
| 143.004741
| 139.007623
| 136.517418
| 134.372322
| 124.5436
| 144.538264
| 146.421142
| 145.981835
| 140.259371
| 137.438841
| 135.854025
| 132.855473
| 143.851094
| 143.225946
| 141.954028
| 145.345756
| 151.801813
| 147.979481
| 143.183878
| 137.530947
| 2.31646
| 3.373283
| 23.287212
| 25.105336
| 17.617789
| 145.824253
| 140.49326
| 129.530894
| 129.555089
| 51.568616
| 137.827223
| 153.840617
| 57.190521
| 47.24522
| 10.254932
| -42.809479
| 1,161,652,200
| 0.026836
| 160
| 39.381098
| 146.848534
| 4.361527
| 155.571588
| 138.125479
| 5.207756
| 143.993771
| 154.409282
| 133.578259
| 153.840617
| 135.341053
| 144.590835
| 143.95527
| 140.624757
| 138.605777
| 145.97425
| 149.304763
| 149.47472
| 146.773784
| 144.590835
| 142.407887
| 139.29996
| 135.341053
| 153.840617
| 0
| -0.024134
| 14,372,000
| 0
|
AMAT
| 2021-12-02T00:00:00
| 141.965363
| 145.270026
| 139.300302
| 143.428718
| 9,573,200
| 144.701604
| 147.040906
| 144.574763
| 136.065637
| 134.297945
| 133.614116
| 129.324681
| 144.503353
| 144.584838
| 144.636954
| 143.633477
| 142.924789
| 139.123613
| 136.660785
| 134.522679
| 124.716951
| 143.877979
| 145.956078
| 145.824478
| 140.497279
| 137.646781
| 136.021443
| 132.982884
| 144.385515
| 143.738035
| 142.350129
| 144.266645
| 151.618956
| 148.375837
| 143.645827
| 137.840737
| 1.893003
| 3.077227
| 21.822223
| 22.496124
| 23.78142
| 144.785469
| 140.49326
| 130.050959
| 129.555089
| 42.822858
| 137.827223
| 153.840617
| 25.841737
| 37.703432
| -37.595401
| -74.158263
| 1,152,079,000
| 0.004167
| 159
| 39.423491
| 147.040906
| 4.028302
| 155.097509
| 138.984302
| 5.49545
| 143.800589
| 154.79149
| 132.809689
| 153.840617
| 137.827223
| 145.83392
| 147.980323
| 144.216932
| 141.448496
| 150.748759
| 154.51215
| 150.061456
| 147.723501
| 145.83392
| 143.94434
| 141.25409
| 137.827223
| 153.840617
| 1
| -0.08151
| 0
| 9,573,200
|
AMAT
| 2021-12-03T00:00:00
| 141.325745
| 146.084093
| 138.902962
| 143.92296
| 7,768,000
| 143.47527
| 146.844271
| 144.963541
| 136.16153
| 134.542129
| 133.717286
| 129.456544
| 143.867831
| 143.992276
| 144.127537
| 143.423683
| 142.801785
| 139.209971
| 136.783547
| 134.657393
| 124.882212
| 143.264187
| 145.411777
| 145.574553
| 140.703558
| 137.831723
| 136.174149
| 133.102297
| 143.528694
| 143.529064
| 142.354062
| 143.23434
| 151.288691
| 148.680372
| 144.058986
| 138.12618
| 1.488638
| 2.75951
| 20.278495
| 21.439463
| 21.529714
| 144.785469
| 141.997792
| 130.096907
| 129.555089
| 38.730551
| 137.827223
| 153.840617
| 21.847469
| 34.959909
| -39.805269
| -78.152531
| 1,144,311,000
| -0.060659
| 158
| 39.45765
| 146.844271
| 4.211698
| 155.267668
| 138.420874
| 5.765808
| 143.56489
| 155.096506
| 132.033274
| 153.840617
| 137.827223
| 145.83392
| 142.178564
| 139.087101
| 136.208839
| 145.056825
| 148.148288
| 150.061456
| 147.723501
| 145.83392
| 143.94434
| 141.25409
| 137.827223
| 153.840617
| 1
| -0.130158
| 0
| 7,768,000
|
AMAT
| 2021-12-06T00:00:00
| 142.827866
| 143.777592
| 136.664307
| 141.277279
| 8,579,700
| 143.241885
| 146.569869
| 145.388023
| 136.27179
| 134.782776
| 133.85914
| 129.61627
| 143.659838
| 143.780565
| 143.927588
| 143.369518
| 142.803791
| 139.35185
| 136.942608
| 134.819185
| 125.060776
| 143.146477
| 145.029262
| 145.41027
| 140.964983
| 138.049769
| 136.354557
| 133.235345
| 142.578968
| 142.872076
| 142.275074
| 142.365801
| 150.871195
| 148.923966
| 144.45402
| 138.396232
| 1.274691
| 2.462546
| 19.336009
| 19.472659
| 22.441747
| 144.204011
| 142.012295
| 130.096907
| 129.555089
| 41.120286
| 136.664307
| 153.840617
| 35.884066
| 27.857758
| -48.992311
| -64.115934
| 1,152,890,700
| -0.060614
| 159
| 39.495908
| 146.569869
| 4.288844
| 155.147558
| 137.99218
| 6.070714
| 143.494697
| 155.636125
| 131.353269
| 153.840617
| 136.664307
| 145.252462
| 142.104267
| 138.12444
| 134.923136
| 145.305571
| 149.285397
| 149.787008
| 147.279267
| 145.252462
| 143.225658
| 140.340037
| 136.664307
| 153.840617
| 0
| -0.071102
| 8,579,700
| 0
|
AMAT
| 2021-12-07T00:00:00
| 152.044128
| 153.119844
| 145.49293
| 146.336054
| 10,514,900
| 144.170081
| 146.772246
| 146.070466
| 136.550508
| 135.172061
| 134.141639
| 129.817699
| 145.336696
| 145.283031
| 145.176286
| 144.158119
| 143.514587
| 139.849586
| 137.340016
| 135.160273
| 125.329267
| 144.746884
| 145.55062
| 145.922278
| 141.583506
| 138.504015
| 136.714655
| 133.458508
| 144.786297
| 144.710702
| 144.077987
| 142.440673
| 150.640836
| 149.272268
| 144.932681
| 138.689584
| 1.827743
| 2.335585
| 19.256972
| 28.389743
| 19.635066
| 144.892076
| 142.916968
| 130.258981
| 129.555089
| 49.367437
| 136.664307
| 153.821284
| 89.641793
| 49.124443
| 34.497222
| -10.358207
| 1,163,405,600
| -0.013913
| 160
| 39.546934
| 146.772246
| 4.452098
| 155.676442
| 137.86805
| 6.429202
| 144.308928
| 157.167332
| 131.450525
| 153.840617
| 136.664307
| 145.252462
| 141.089922
| 138.402251
| 133.976636
| 145.515536
| 148.203207
| 149.787008
| 147.279267
| 145.252462
| 143.225658
| 140.340037
| 136.664307
| 153.840617
| 0
| -0.020253
| 10,514,900
| 0
|
AMAT
| 2021-12-08T00:00:00
| 152.431747
| 152.984149
| 150.357847
| 152.015036
| 6,582,400
| 145.004486
| 146.832905
| 146.702621
| 137.027586
| 135.51127
| 134.423765
| 129.987853
| 146.755706
| 146.582798
| 146.292511
| 144.910267
| 144.200522
| 140.343004
| 137.737167
| 135.502282
| 125.598944
| 146.249006
| 146.089621
| 146.411608
| 142.206299
| 138.958217
| 137.076836
| 133.683524
| 148.834026
| 147.771252
| 146.723574
| 143.293586
| 150.549426
| 149.7138
| 145.488098
| 139.007164
| 2.271138
| 2.322696
| 19.18358
| 27.446436
| 18.982652
| 144.892076
| 144.111888
| 130.258981
| 129.555089
| 51.417196
| 136.664307
| 153.821284
| 91.901043
| 72.475634
| 54.358181
| -8.098957
| 1,169,988,000
| -0.027673
| 161
| 39.578964
| 146.832905
| 4.523558
| 155.880021
| 137.785789
| 6.435725
| 145.08253
| 157.95398
| 132.211081
| 153.840617
| 136.664307
| 145.252462
| 150.218968
| 147.318091
| 142.592054
| 154.945005
| 157.845882
| 149.787008
| 147.279267
| 145.252462
| 143.225658
| 140.340037
| 136.664307
| 153.840617
| 0
| 0.023324
| 6,582,400
| 0
|
AMAT
| 2021-12-09T00:00:00
| 147.935089
| 153.449344
| 147.673439
| 151.026562
| 5,420,000
| 145.357246
| 146.953676
| 147.095308
| 137.504132
| 135.791169
| 134.62857
| 130.17833
| 146.991583
| 146.828669
| 146.545215
| 145.185251
| 144.487796
| 140.640733
| 138.005534
| 135.748476
| 125.821194
| 146.781843
| 146.19459
| 146.506413
| 142.634045
| 139.28516
| 137.344387
| 133.862103
| 151.290219
| 149.975945
| 148.641989
| 144.374535
| 150.443741
| 150.137453
| 146.059612
| 139.329957
| 2.233937
| 2.304944
| 18.498756
| 25.444094
| 20.988414
| 145.056826
| 144.590835
| 129.845348
| 129.555089
| 44.879563
| 136.664307
| 153.449344
| 67.147793
| 82.896876
| 31.574601
| -32.852207
| 1,164,568,000
| -0.017332
| 160
| 39.604273
| 146.953676
| 4.518893
| 155.991462
| 137.91589
| 6.55526
| 145.354203
| 158.464723
| 132.243682
| 153.840617
| 136.664307
| 145.252462
| 151.924581
| 150.865013
| 149.298279
| 153.491315
| 154.550883
| 149.787008
| 147.279267
| 145.252462
| 143.225658
| 140.340037
| 136.664307
| 153.840617
| 1
| -0.039535
| 0
| 5,420,000
|
AMAT
| 2021-12-10T00:00:00
| 148.012589
| 152.044101
| 145.996832
| 151.288194
| 5,291,900
| 146.272089
| 146.909
| 147.205474
| 137.973327
| 136.051202
| 134.775913
| 130.348659
| 147.195784
| 147.043927
| 146.770965
| 145.442281
| 144.758934
| 140.929825
| 138.268877
| 135.99133
| 126.042004
| 147.264632
| 146.295439
| 146.576973
| 143.046141
| 139.606776
| 137.609417
| 134.039558
| 151.571468
| 150.765842
| 149.539548
| 145.510355
| 150.313056
| 150.543256
| 146.640561
| 139.659551
| 2.185516
| 2.281058
| 17.496351
| 23.5102
| 21.500434
| 145.056826
| 145.252462
| 130.92902
| 129.555089
| 53.041896
| 136.664307
| 153.449344
| 67.60951
| 75.552782
| 21.795242
| -32.39049
| 1,169,859,900
| -0.0512
| 161
| 39.628991
| 146.909
| 4.502963
| 155.914927
| 137.903074
| 6.365211
| 145.607382
| 158.337805
| 132.876959
| 153.840617
| 136.664307
| 145.252462
| 149.685958
| 145.922571
| 143.910053
| 151.698476
| 155.461863
| 149.787008
| 147.279267
| 145.252462
| 143.225658
| 140.340037
| 136.664307
| 153.840617
| 0
| 0.006919
| 0
| 5,291,900
|
AMAT
| 2021-12-13T00:00:00
| 142.556534
| 149.698892
| 142.188266
| 149.330624
| 6,202,500
| 145.872816
| 146.450259
| 146.975099
| 138.32566
| 136.242744
| 134.876615
| 130.472136
| 146.267934
| 146.228037
| 146.122591
| 145.179941
| 144.589519
| 140.993618
| 138.38171
| 136.121334
| 126.206327
| 146.589077
| 145.880919
| 146.219362
| 143.225875
| 139.777969
| 137.763488
| 134.16103
| 148.586931
| 149.179908
| 148.936833
| 146.120121
| 150.015649
| 150.82566
| 147.159631
| 139.973555
| 1.687432
| 2.162333
| 16.694454
| 21.340717
| 24.195756
| 145.056826
| 145.252462
| 134.38317
| 132.39001
| 49.794014
| 136.664307
| 153.449344
| 35.104044
| 56.620449
| -25.711092
| -64.895956
| 1,163,657,400
| -0.104941
| 160
| 39.656489
| 146.450259
| 4.452892
| 155.356043
| 137.544474
| 6.513282
| 145.316825
| 158.34339
| 132.29026
| 153.840617
| 136.664307
| 145.252462
| 148.684507
| 145.324913
| 142.637238
| 151.372182
| 154.731776
| 149.787008
| 147.279267
| 145.252462
| 143.225658
| 140.340037
| 136.664307
| 153.840617
| 1
| -0.053398
| 0
| 6,202,500
|
AMAT
| 2021-12-14T00:00:00
| 143.167053
| 143.622537
| 140.065895
| 140.501993
| 5,691,500
| 145.925148
| 146.048652
| 146.781917
| 138.766253
| 136.39005
| 134.971351
| 130.621563
| 145.647758
| 145.671495
| 145.667893
| 144.996951
| 144.480098
| 141.078851
| 138.50764
| 136.260853
| 126.375091
| 146.09712
| 145.568232
| 145.926436
| 143.415733
| 139.960188
| 137.927655
| 134.287347
| 145.128355
| 146.484526
| 147.674465
| 146.264893
| 149.593558
| 151.009594
| 147.626348
| 140.274647
| 1.326668
| 1.9952
| 16.33873
| 20.381568
| 25.790286
| 145.056826
| 145.252462
| 135.950605
| 133.957445
| 49.064424
| 136.664307
| 153.449344
| 38.741328
| 47.151627
| -60.956967
| -61.258672
| 1,169,348,900
| -0.069582
| 161
| 39.681859
| 146.048652
| 4.363353
| 154.775357
| 137.321946
| 6.432142
| 145.112085
| 157.976368
| 132.247802
| 153.840617
| 136.664307
| 145.252462
| 144.814564
| 139.930236
| 137.303938
| 147.440862
| 152.32519
| 149.787008
| 147.279267
| 145.252462
| 143.225658
| 140.340037
| 136.664307
| 153.840617
| 0
| -0.004701
| 5,691,500
| 0
|
AMAT
| 2021-12-15T00:00:00
| 148.913879
| 149.136771
| 140.67642
| 143.380239
| 6,883,000
| 146.117999
| 145.857465
| 146.68973
| 139.266246
| 136.620431
| 135.123071
| 130.809655
| 146.300982
| 146.261019
| 146.167275
| 145.353035
| 144.821158
| 141.386107
| 138.781489
| 136.511408
| 126.599357
| 146.640525
| 145.841111
| 146.090433
| 143.813679
| 140.289762
| 138.203745
| 134.46936
| 144.318826
| 145.303641
| 147.114298
| 146.495611
| 149.225708
| 151.195823
| 148.099133
| 140.586086
| 1.487335
| 1.893627
| 15.450536
| 25.006652
| 23.127486
| 145.056826
| 145.252462
| 136.511773
| 134.518613
| 54.124563
| 136.664307
| 153.449344
| 72.97912
| 48.941497
| 6.220404
| -27.02088
| 1,176,231,900
| -0.052349
| 162
| 39.714227
| 145.857465
| 4.132505
| 154.122476
| 137.592454
| 6.806634
| 145.474161
| 159.087428
| 131.860893
| 153.821284
| 136.664307
| 145.242795
| 142.285162
| 140.947786
| 138.728519
| 144.504429
| 145.841805
| 149.772237
| 147.267319
| 145.242795
| 143.218272
| 140.3359
| 136.664307
| 153.821284
| 0
| 0.036957
| 6,883,000
| 0
|
AMAT
| 2021-12-16T00:00:00
| 142.168869
| 150.551705
| 141.742457
| 149.631036
| 7,155,900
| 146.13835
| 145.419977
| 146.555698
| 139.661332
| 136.772747
| 135.241916
| 130.998729
| 145.47456
| 145.516992
| 145.552136
| 145.063566
| 144.617136
| 141.416803
| 138.87063
| 136.623437
| 126.754278
| 145.922502
| 145.489816
| 145.742674
| 143.927508
| 140.435774
| 138.343266
| 134.582387
| 143.580829
| 144.109411
| 145.807219
| 146.353496
| 148.708678
| 151.2501
| 148.501417
| 140.879962
| 1.058201
| 1.726542
| 14.8811
| 24.078523
| 20.72772
| 145.056826
| 145.252462
| 138.558155
| 135.384587
| 52.959589
| 136.664307
| 153.449344
| 32.794459
| 48.171635
| -15.658951
| -67.205541
| 1,169,076,000
| -0.058275
| 161
| 39.74578
| 145.419977
| 4.03039
| 153.480756
| 137.359198
| 6.965847
| 145.159371
| 159.091065
| 131.227677
| 153.821284
| 136.664307
| 145.242795
| 146.242357
| 143.347943
| 137.782006
| 151.808294
| 154.702708
| 149.772237
| 147.267319
| 145.242795
| 143.218272
| 140.3359
| 136.664307
| 153.821284
| 1
| -0.027609
| 0
| 7,155,900
|
AMAT
| 2021-12-17T00:00:00
| 141.635849
| 144.37844
| 139.765468
| 140.802411
| 9,334,700
| 146.16936
| 144.822315
| 146.264888
| 140.01944
| 136.9395
| 135.333122
| 131.160024
| 144.706817
| 144.81133
| 144.94963
| 144.751955
| 144.387806
| 141.425393
| 138.943399
| 136.722693
| 126.902353
| 145.103865
| 145.129423
| 145.364224
| 144.00494
| 140.56375
| 138.469878
| 134.688229
| 142.783246
| 142.913409
| 144.143669
| 145.910732
| 148.079609
| 151.168859
| 148.826317
| 141.153455
| 0.667405
| 1.514714
| 13.945432
| 22.747455
| 21.951041
| 146.607406
| 145.252462
| 138.565407
| 135.384587
| 44.953192
| 136.664307
| 153.449344
| 29.618892
| 45.130823
| -75.177492
| -70.381108
| 1,159,741,300
| -0.119704
| 160
| 39.786697
| 144.822315
| 3.620687
| 152.063689
| 137.580941
| 6.722875
| 144.823797
| 158.269547
| 131.378048
| 153.449344
| 136.664307
| 145.056826
| 144.82101
| 139.090316
| 136.011762
| 147.899564
| 153.630258
| 149.488075
| 147.03746
| 145.056826
| 143.076191
| 140.256305
| 136.664307
| 153.449344
| 1
| -0.082675
| 9,334,700
| 0
|
AMAT
| 2021-12-20T00:00:00
| 140.531052
| 142.246386
| 138.825418
| 139.358433
| 4,653,400
| 145.939679
| 144.590782
| 145.816875
| 140.387576
| 137.07875
| 135.410479
| 131.353249
| 143.871664
| 144.033097
| 144.269849
| 144.368237
| 144.091133
| 141.390321
| 138.985179
| 136.798106
| 127.037962
| 144.078718
| 144.720731
| 144.92316
| 144.025003
| 140.658265
| 138.572808
| 134.781474
| 141.340879
| 141.587844
| 142.342718
| 145.235601
| 147.364041
| 150.957439
| 149.061489
| 141.40392
| 0.265489
| 1.264869
| 13.014169
| 21.785637
| 22.18478
| 146.137381
| 145.252462
| 139.017743
| 135.384587
| 47.697477
| 136.664307
| 153.449344
| 23.036855
| 28.483402
| -101.852484
| -76.963145
| 1,155,087,900
| -0.037427
| 159
| 39.80686
| 144.590782
| 3.743807
| 152.078396
| 137.103168
| 6.585123
| 144.414965
| 157.58521
| 131.244719
| 153.449344
| 136.664307
| 145.056826
| 141.926586
| 139.474731
| 137.313614
| 144.087704
| 146.539558
| 149.488075
| 147.03746
| 145.056826
| 143.076191
| 140.256305
| 136.664307
| 153.449344
| 1
| -0.129344
| 4,653,400
| 0
|
AMAT
| 2021-12-21T00:00:00
| 146.743057
| 146.839974
| 142.478967
| 144.746687
| 5,986,900
| 145.409572
| 144.789826
| 145.63863
| 140.855182
| 137.283025
| 135.526488
| 131.536368
| 144.445943
| 144.525817
| 144.650343
| 144.584129
| 144.295127
| 141.600232
| 139.189334
| 136.995035
| 127.234033
| 144.224787
| 144.92571
| 144.994405
| 144.274237
| 140.912589
| 138.797215
| 134.934606
| 141.873991
| 142.074792
| 142.131655
| 144.840984
| 146.784554
| 150.752798
| 149.275549
| 141.656934
| 0.443116
| 1.100519
| 12.899658
| 25.738557
| 20.466131
| 146.137381
| 145.252462
| 139.968358
| 135.737742
| 49.746262
| 136.664307
| 153.449344
| 60.046041
| 37.567263
| 14.983636
| -39.953959
| 1,161,074,800
| 0.051218
| 160
| 39.83439
| 144.789826
| 3.747293
| 152.284412
| 137.295241
| 6.385762
| 144.636688
| 157.408211
| 131.865164
| 153.449344
| 136.664307
| 145.056826
| 140.534285
| 138.822185
| 137.113318
| 142.243152
| 143.955252
| 149.488075
| 147.03746
| 145.056826
| 143.076191
| 140.256305
| 136.664307
| 153.449344
| 0
| -0.068598
| 5,986,900
| 0
|
AMAT
| 2021-12-22T00:00:00
| 147.615265
| 147.731554
| 144.320273
| 145.337844
| 4,293,700
| 144.927924
| 144.966205
| 145.433736
| 141.354551
| 137.490414
| 135.63113
| 131.731271
| 145.079807
| 145.087535
| 145.106484
| 144.859687
| 144.550522
| 141.836116
| 139.411069
| 137.205337
| 127.436831
| 144.625822
| 145.194799
| 145.146454
| 144.539339
| 141.18449
| 139.036597
| 135.094595
| 144.071288
| 143.620023
| 143.106716
| 144.693014
| 146.371717
| 150.572706
| 149.482505
| 141.916191
| 0.64681
| 1.009777
| 12.950777
| 25.75572
| 19.582741
| 145.43476
| 145.252462
| 140.560973
| 136.090883
| 56.479213
| 136.664307
| 153.449344
| 65.242381
| 49.441759
| 39.798134
| -34.757619
| 1,165,368,500
| 0.051085
| 161
| 39.854286
| 144.966205
| 3.795217
| 152.556639
| 137.375771
| 6.080492
| 144.920362
| 157.081345
| 132.759379
| 153.449344
| 136.664307
| 145.056826
| 145.354
| 143.868025
| 140.992992
| 148.229032
| 149.715007
| 149.488075
| 147.03746
| 145.056826
| 143.076191
| 140.256305
| 136.664307
| 153.449344
| 0
| -0.016318
| 4,293,700
| 0
|
AMAT
| 2021-12-23T00:00:00
| 150.687363
| 151.704919
| 148.274266
| 148.342111
| 4,625,500
| 145.203151
| 145.280199
| 145.424485
| 141.887304
| 137.776564
| 135.765045
| 131.919794
| 146.201318
| 146.105685
| 145.965081
| 145.389476
| 145.022587
| 142.183224
| 139.707814
| 137.472308
| 127.66818
| 145.672993
| 145.739672
| 145.550579
| 144.905331
| 141.531778
| 139.33474
| 135.283213
| 147.585471
| 146.442725
| 145.091704
| 145.008573
| 146.19299
| 150.471388
| 149.719135
| 142.192485
| 1.044097
| 1.016641
| 13.656496
| 29.524682
| 18.549047
| 145.265169
| 145.242795
| 141.610771
| 136.50694
| 60.168443
| 136.664307
| 153.449344
| 83.544978
| 69.611133
| 112.673313
| -16.455022
| 1,169,994,000
| 0.026509
| 162
| 39.876322
| 145.280199
| 4.000772
| 153.281743
| 137.278654
| 5.859672
| 145.4696
| 157.188944
| 133.750256
| 153.449344
| 136.664307
| 145.056826
| 146.555697
| 145.37984
| 143.144416
| 148.791122
| 149.966978
| 149.488075
| 147.03746
| 145.056826
| 143.076191
| 140.256305
| 136.664307
| 153.449344
| 0
| 0.028463
| 4,625,500
| 0
|
AMAT
| 2021-12-27T00:00:00
| 157.694061
| 157.781278
| 151.365755
| 151.365755
| 6,416,500
| 146.171298
| 146.221693
| 145.588684
| 142.485495
| 138.13756
| 135.963231
| 132.15733
| 148.499867
| 148.212663
| 147.76954
| 146.508074
| 145.997316
| 142.791492
| 140.181136
| 137.872739
| 127.966945
| 147.944067
| 146.921944
| 146.494392
| 145.525204
| 142.055922
| 139.768978
| 135.539673
| 152.713702
| 150.921119
| 148.478249
| 146.218418
| 146.411249
| 150.553513
| 150.055818
| 142.510949
| 1.902401
| 1.193793
| 15.135516
| 34.562766
| 16.884169
| 148.303348
| 147.222792
| 143.751478
| 136.50694
| 64.42276
| 138.825418
| 157.781278
| 99.539896
| 82.775752
| 201.868073
| -0.460104
| 1,176,410,500
| 0.094815
| 163
| 39.908808
| 146.221693
| 4.584457
| 155.390607
| 137.052779
| 5.858288
| 146.633834
| 158.350411
| 134.917258
| 157.781278
| 136.664307
| 147.222792
| 150.222183
| 148.739446
| 146.79153
| 152.170099
| 153.652836
| 152.797673
| 149.714595
| 147.222792
| 144.73099
| 141.183339
| 136.664307
| 157.781278
| 0
| 0.066609
| 6,416,500
| 0
|
AMAT
| 2021-12-28T00:00:00
| 154.709167
| 157.955701
| 153.846658
| 157.820026
| 5,834,300
| 147.386562
| 146.629689
| 145.970582
| 143.033278
| 138.435019
| 136.136301
| 132.377098
| 149.741727
| 149.393846
| 148.837175
| 147.253628
| 146.667458
| 143.258852
| 140.563453
| 138.206133
| 128.233036
| 149.496407
| 147.730275
| 147.195968
| 146.004564
| 142.492017
| 140.140185
| 135.76407
| 156.340556
| 154.726357
| 151.9183
| 147.814455
| 146.892727
| 150.731632
| 150.448438
| 142.855392
| 2.315071
| 1.418049
| 16.530451
| 32.955306
| 15.988967
| 148.39056
| 147.310004
| 144.629536
| 136.50694
| 52.941161
| 138.825418
| 157.955701
| 83.029348
| 88.704741
| 166.718606
| -16.970652
| 1,170,576,200
| 0.015358
| 162
| 39.937582
| 146.629689
| 4.962641
| 156.554972
| 136.704406
| 5.41665
| 147.402914
| 158.236214
| 136.569614
| 157.955701
| 136.664307
| 147.310004
| 155.613698
| 153.446118
| 149.198175
| 159.861641
| 162.029221
| 152.930932
| 149.822389
| 147.310004
| 144.79762
| 141.220665
| 136.664307
| 157.955701
| 1
| -0.00111
| 0
| 5,834,300
|
AMAT
| 2021-12-29T00:00:00
| 156.007797
| 157.984796
| 154.621973
| 154.961153
| 4,654,400
| 148.670636
| 147.297892
| 146.500407
| 143.57433
| 138.716253
| 136.318688
| 132.585908
| 150.994941
| 150.596382
| 149.940347
| 148.049462
| 147.385946
| 143.75881
| 140.969883
| 138.558641
| 128.509402
| 151.063905
| 148.623428
| 147.968062
| 146.513369
| 142.954459
| 140.53368
| 135.999201
| 158.468444
| 157.259495
| 154.988097
| 149.655486
| 147.603425
| 151.01544
| 150.896703
| 143.230125
| 2.7156
| 1.677559
| 17.8296
| 31.522703
| 15.27517
| 148.405107
| 147.324551
| 144.547293
| 136.50694
| 53.868767
| 138.825418
| 157.984796
| 89.6813
| 90.750181
| 153.522906
| -10.3187
| 1,175,230,600
| 0.081517
| 163
| 39.960787
| 147.297892
| 5.286824
| 157.871539
| 136.724245
| 5.469259
| 148.222426
| 159.160944
| 137.283909
| 157.984796
| 136.664307
| 147.324551
| 155.503842
| 153.051983
| 151.394799
| 157.161027
| 159.612886
| 152.953161
| 149.840369
| 147.324551
| 144.808734
| 141.226892
| 136.664307
| 157.984796
| 0
| 0.040996
| 4,654,400
| 0
|
AMAT
| 2021-12-30T00:00:00
| 153.100449
| 155.949643
| 152.761268
| 155.71705
| 4,171,400
| 149.089293
| 147.603646
| 146.860917
| 144.031692
| 138.949691
| 136.478279
| 132.773433
| 151.416043
| 151.051667
| 150.426517
| 148.508643
| 147.825523
| 144.125149
| 141.289108
| 138.846598
| 128.754089
| 151.869325
| 149.176053
| 148.475757
| 146.886942
| 143.33299
| 140.865992
| 136.203326
| 157.963319
| 157.671583
| 156.63389
| 151.355494
| 148.378175
| 151.326689
| 151.355133
| 143.622468
| 2.766532
| 1.895354
| 18.518375
| 30.124487
| 17.139823
| 148.405107
| 147.324551
| 143.971595
| 136.50694
| 55.787179
| 138.825418
| 157.984796
| 74.506754
| 82.405801
| 103.044682
| -25.493246
| 1,171,059,200
| 0.113262
| 162
| 39.981055
| 147.603646
| 5.442338
| 158.488323
| 136.71897
| 5.288589
| 148.687
| 159.264178
| 138.109822
| 157.984796
| 136.664307
| 147.324551
| 156.204855
| 154.424915
| 152.842032
| 157.787738
| 159.567678
| 152.953161
| 149.840369
| 147.324551
| 144.808734
| 141.226892
| 136.664307
| 157.984796
| 1
| -0.023208
| 0
| 4,171,400
|
AMAT
| 2021-12-31T00:00:00
| 152.499619
| 154.738267
| 152.189495
| 153.255525
| 3,594,300
| 150.122368
| 148.130359
| 147.184603
| 144.489035
| 139.161056
| 136.669913
| 132.985046
| 151.632758
| 151.314931
| 150.745456
| 148.871459
| 148.185069
| 144.45356
| 141.584122
| 139.116955
| 128.990363
| 152.489384
| 149.642336
| 148.909503
| 147.219017
| 143.689567
| 141.183246
| 136.399606
| 155.976749
| 156.633275
| 156.993343
| 152.738686
| 149.135235
| 151.636197
| 151.813285
| 144.02846
| 2.72698
| 2.061679
| 18.998719
| 29.035612
| 17.331158
| 148.405107
| 147.324551
| 143.586998
| 136.50694
| 54.968922
| 138.825418
| 157.984796
| 71.370796
| 78.519616
| 81.200117
| -28.629204
| 1,167,464,900
| 0.10504
| 161
| 39.99842
| 148.130359
| 5.377309
| 158.884977
| 137.37574
| 5.038696
| 149.050106
| 159.127499
| 138.972714
| 157.984796
| 136.664307
| 147.324551
| 153.93712
| 151.924597
| 150.748745
| 155.112972
| 157.125495
| 152.953161
| 149.840369
| 147.324551
| 144.808734
| 141.226892
| 136.664307
| 157.984796
| 1
| -0.077987
| 0
| 3,594,300
|
AMAT
| 2022-01-03T00:00:00
| 154.990219
| 155.813971
| 151.859989
| 152.867874
| 5,363,900
| 151.457805
| 148.813583
| 147.829645
| 145.008574
| 139.368733
| 136.917745
| 133.206315
| 152.30425
| 151.983165
| 151.398496
| 149.427709
| 148.708542
| 144.866762
| 141.936914
| 139.431277
| 129.249068
| 153.374448
| 150.295656
| 149.509935
| 147.630828
| 144.106124
| 141.546024
| 136.618563
| 154.633235
| 155.454423
| 156.925784
| 153.939928
| 149.915079
| 151.96719
| 152.287171
| 144.456402
| 2.863595
| 2.222062
| 19.627478
| 28.931395
| 16.344175
| 150.231881
| 147.324551
| 143.586998
| 136.50694
| 64.736923
| 138.825418
| 157.984796
| 84.370177
| 76.749242
| 87.879598
| -15.629823
| 1,172,828,800
| 0.153764
| 162
| 40.024899
| 148.813583
| 5.33515
| 159.483882
| 138.143283
| 4.78465
| 149.615831
| 159.185132
| 140.046531
| 157.984796
| 136.664307
| 147.324551
| 153.14246
| 151.546653
| 150.593688
| 154.095425
| 155.691232
| 152.953161
| 149.840369
| 147.324551
| 144.808734
| 141.226892
| 136.664307
| 157.984796
| 0
| -0.024432
| 5,363,900
| 0
|
AMAT
| 2022-01-04T00:00:00
| 153.468735
| 156.841244
| 149.737644
| 155.048394
| 6,947,000
| 152.751573
| 149.345626
| 148.106424
| 145.447565
| 139.598567
| 137.204446
| 133.398429
| 152.537147
| 152.253269
| 151.716994
| 149.795075
| 149.074711
| 145.204094
| 142.240383
| 139.709246
| 129.49006
| 153.740072
| 150.739004
| 149.943712
| 147.962599
| 144.477177
| 141.873767
| 136.820179
| 153.790686
| 154.435214
| 156.378538
| 154.907579
| 150.627602
| 152.280411
| 152.746191
| 144.896218
| 2.816624
| 2.340974
| 19.592584
| 26.060046
| 17.687268
| 151.152534
| 147.324551
| 142.94589
| 136.50694
| 61.951891
| 138.825418
| 157.984796
| 76.428978
| 77.389983
| 65.534888
| -23.571022
| 1,165,881,800
| 0.106222
| 161
| 40.05872
| 149.345626
| 5.236476
| 159.818578
| 138.872675
| 5.038004
| 149.982775
| 160.058784
| 139.906766
| 157.984796
| 138.825418
| 148.405107
| 154.221393
| 152.628815
| 150.26741
| 156.582797
| 158.175375
| 153.463183
| 150.665914
| 148.405107
| 146.144301
| 142.925525
| 138.825418
| 157.984796
| 1
| -0.078521
| 0
| 6,947,000
|
AMAT
| 2022-01-05T00:00:00
| 148.991425
| 153.98235
| 148.758832
| 153.158598
| 6,840,100
| 152.97641
| 149.192991
| 148.360331
| 145.800299
| 139.83669
| 137.439806
| 133.582377
| 151.828002
| 151.660206
| 151.297676
| 149.722016
| 149.068304
| 145.352617
| 142.418042
| 139.893052
| 129.684103
| 153.056408
| 150.70527
| 150.011788
| 148.101574
| 144.724357
| 142.107172
| 136.975333
| 152.180095
| 152.67841
| 154.728888
| 155.284948
| 151.134812
| 152.486582
| 153.130143
| 145.326545
| 2.390561
| 2.350892
| 19.283031
| 24.161141
| 17.763871
| 153.129531
| 147.324551
| 143.16359
| 136.50694
| 50.092698
| 138.825418
| 157.984796
| 53.060211
| 71.286455
| 21.382363
| -46.939789
| 1,159,041,700
| -0.009261
| 160
| 40.090688
| 149.192991
| 5.198028
| 159.589048
| 138.796934
| 4.806802
| 149.88836
| 159.501965
| 140.274756
| 157.984796
| 138.825418
| 148.405107
| 153.349207
| 149.857171
| 146.245607
| 156.960771
| 160.452807
| 153.463183
| 150.665914
| 148.405107
| 146.144301
| 142.925525
| 138.825418
| 157.984796
| 1
| -0.124375
| 0
| 6,840,100
|
AMAT
| 2022-01-06T00:00:00
| 151.511093
| 152.53835
| 147.150085
| 148.54561
| 6,576,000
| 153.365993
| 149.146958
| 148.54136
| 146.276186
| 140.112924
| 137.683076
| 133.756171
| 151.764621
| 151.633095
| 151.330509
| 149.88466
| 149.256211
| 145.594126
| 142.657332
| 140.123112
| 129.901287
| 152.789987
| 150.926042
| 150.254155
| 148.325527
| 145.031579
| 142.385812
| 137.153729
| 150.967262
| 151.408174
| 153.110567
| 155.383836
| 151.547987
| 152.640153
| 153.465875
| 145.756906
| 2.230507
| 2.326815
| 18.546874
| 22.351836
| 18.669426
| 152.567441
| 147.324551
| 143.158757
| 136.50694
| 62.422644
| 138.825418
| 157.984796
| 66.21131
| 65.2335
| 20.720997
| -33.78869
| 1,165,617,700
| -0.00706
| 161
| 40.122114
| 149.146958
| 5.171848
| 159.490654
| 138.803263
| 4.562446
| 150.042906
| 159.167799
| 140.918014
| 157.984796
| 138.825418
| 148.405107
| 150.577536
| 147.172721
| 145.354018
| 152.396239
| 155.801054
| 153.463183
| 150.665914
| 148.405107
| 146.144301
| 142.925525
| 138.825418
| 157.984796
| 0
| -0.062957
| 6,576,000
| 0
|
AMAT
| 2022-01-07T00:00:00
| 146.151932
| 152.519011
| 145.987184
| 150.309435
| 6,335,700
| 152.91245
| 149.0578
| 148.708823
| 146.641793
| 140.280033
| 137.900665
| 133.909821
| 150.642083
| 150.63652
| 150.533805
| 149.545321
| 149.01742
| 145.616
| 142.749296
| 140.242495
| 130.062985
| 151.47834
| 150.640801
| 150.070353
| 148.320654
| 145.1905
| 142.553512
| 137.277069
| 148.704563
| 149.417772
| 150.893475
| 154.793962
| 151.73493
| 152.666403
| 153.69256
| 146.16303
| 1.652178
| 2.191887
| 17.546471
| 20.361299
| 18.592321
| 151.98599
| 147.324551
| 143.158757
| 136.50694
| 55.322088
| 138.825418
| 157.984796
| 38.23983
| 52.503784
| -16.174873
| -61.76017
| 1,159,282,000
| -0.016308
| 160
| 40.150919
| 149.0578
| 5.209075
| 159.47595
| 138.639651
| 4.699507
| 149.672337
| 159.071352
| 140.273323
| 157.984796
| 138.825418
| 148.405107
| 150.399843
| 148.261336
| 145.011578
| 153.6496
| 155.788108
| 153.463183
| 150.665914
| 148.405107
| 146.144301
| 142.925525
| 138.825418
| 157.984796
| 1
| -0.110131
| 0
| 6,335,700
|
AMAT
| 2022-01-10T00:00:00
| 144.969589
| 145.270012
| 138.844804
| 143.157353
| 9,683,900
| 151.640002
| 148.90565
| 148.854577
| 146.909059
| 140.392546
| 138.120241
| 134.014561
| 149.507584
| 149.606169
| 149.677772
| 149.129345
| 148.706049
| 145.590651
| 142.807724
| 140.336101
| 130.21131
| 150.034183
| 150.251448
| 149.782719
| 148.255078
| 145.313909
| 142.69349
| 137.387117
| 146.236946
| 147.117153
| 148.541621
| 153.599761
| 151.708832
| 152.569889
| 153.804277
| 146.53868
| 1.085926
| 1.970695
| 17.552671
| 18.388429
| 26.261708
| 148.4148
| 147.324551
| 142.639365
| 136.50694
| 55.22116
| 138.844804
| 157.984796
| 31.999938
| 45.483692
| -97.990509
| -68.000062
| 1,149,598,100
| 0.071233
| 159
| 40.194426
| 148.90565
| 5.285097
| 159.475844
| 138.335456
| 4.97709
| 149.224457
| 159.178637
| 139.270276
| 157.984796
| 138.825418
| 148.405107
| 148.219376
| 143.91974
| 141.687549
| 150.451567
| 154.751203
| 153.463183
| 150.665914
| 148.405107
| 146.144301
| 142.925525
| 138.825418
| 157.984796
| 1
| -0.149914
| 9,683,900
| 0
|
AMAT
| 2022-01-11T00:00:00
| 147.741272
| 147.944792
| 141.752161
| 143.79699
| 6,824,400
| 150.943213
| 149.164887
| 149.051113
| 147.219568
| 140.531565
| 138.34986
| 134.147283
| 149.154322
| 149.267097
| 149.379849
| 149.003157
| 148.631835
| 145.674989
| 142.937555
| 140.482738
| 130.385737
| 149.325323
| 150.140555
| 149.69708
| 148.287714
| 145.507297
| 142.884006
| 137.523701
| 145.109869
| 145.71843
| 146.83932
| 152.247173
| 151.587263
| 152.429764
| 153.847128
| 146.893249
| 0.851008
| 1.746758
| 16.896287
| 20.403712
| 24.128034
| 147.843024
| 147.324551
| 143.391631
| 136.50694
| 51.277634
| 138.844804
| 157.984796
| 46.481044
| 38.906937
| -51.125723
| -53.518956
| 1,156,422,500
| 0.169092
| 160
| 40.225874
| 149.164887
| 5.080474
| 159.325836
| 139.003939
| 4.968784
| 149.083201
| 159.020768
| 139.145634
| 157.984796
| 138.825418
| 148.405107
| 143.028135
| 140.786258
| 136.602927
| 147.211466
| 149.453343
| 153.463183
| 150.665914
| 148.405107
| 146.144301
| 142.925525
| 138.825418
| 157.984796
| 0
| -0.083178
| 6,824,400
| 0
|
AMAT
| 2022-01-12T00:00:00
| 154.621933
| 154.815753
| 149.8442
| 149.950803
| 10,379,800
| 150.804626
| 149.737631
| 149.154225
| 147.612346
| 140.751747
| 138.667602
| 134.309347
| 150.247844
| 150.240703
| 150.186323
| 149.513954
| 149.092612
| 146.02585
| 143.245038
| 140.762722
| 130.626893
| 149.994181
| 150.660273
| 150.125605
| 148.578002
| 145.878096
| 143.206225
| 137.727429
| 147.262584
| 147.154198
| 147.171858
| 151.423682
| 151.589297
| 152.380728
| 153.903817
| 147.253395
| 1.206142
| 1.638635
| 16.477409
| 27.375422
| 21.935453
| 147.843024
| 148.405107
| 143.108153
| 136.50694
| 57.772507
| 138.844804
| 157.984796
| 82.430176
| 53.637053
| 60.76751
| -17.569824
| 1,166,802,300
| 0.204998
| 161
| 40.276731
| 149.737631
| 5.013969
| 159.765569
| 139.709694
| 5.230441
| 149.610699
| 160.071581
| 139.149818
| 157.984796
| 138.825418
| 148.405107
| 145.812742
| 143.680691
| 139.62011
| 149.873323
| 152.005373
| 153.463183
| 150.665914
| 148.405107
| 146.144301
| 142.925525
| 138.825418
| 157.984796
| 0
| -0.025704
| 10,379,800
| 0
|
AMAT
| 2022-01-13T00:00:00
| 152.32515
| 161.386361
| 151.66616
| 158.934506
| 12,553,600
| 150.727097
| 149.908195
| 149.149962
| 147.926291
| 141.068378
| 138.920943
| 134.426955
| 150.663305
| 150.619693
| 150.515373
| 149.769518
| 149.341268
| 146.272881
| 143.483989
| 140.991681
| 130.842796
| 150.27064
| 150.906704
| 150.369522
| 148.762818
| 146.182659
| 143.476672
| 137.906691
| 150.354728
| 149.37765
| 148.360492
| 150.910821
| 151.656937
| 152.377319
| 153.952053
| 147.607411
| 1.287417
| 1.568391
| 17.077507
| 32.14273
| 19.335558
| 150.115582
| 150.105889
| 143.904522
| 136.50694
| 51.848597
| 138.844804
| 161.386361
| 59.802195
| 62.904472
| 82.138428
| -40.197805
| 1,154,248,700
| 0.064826
| 160
| 40.336944
| 149.908195
| 5.042413
| 159.993021
| 139.823369
| 5.632623
| 149.869218
| 161.134463
| 138.603973
| 161.386361
| 138.825418
| 150.105889
| 153.093962
| 151.372171
| 148.122409
| 156.343724
| 158.065515
| 156.061978
| 152.768081
| 150.105889
| 147.443698
| 143.65346
| 138.825418
| 161.386361
| 1
| -0.076434
| 0
| 12,553,600
|
AMAT
| 2022-01-14T00:00:00
| 161.841858
| 161.900002
| 150.793977
| 150.96841
| 11,437,300
| 151.66132
| 150.891844
| 149.706232
| 148.40077
| 141.571499
| 139.269935
| 134.553968
| 152.899016
| 152.660087
| 152.25791
| 150.867003
| 150.302852
| 146.883429
| 143.96709
| 141.404555
| 131.151245
| 152.291506
| 152.043243
| 151.345822
| 149.308527
| 146.72933
| 143.930551
| 138.179476
| 155.72627
| 153.879198
| 151.571507
| 151.447264
| 152.074463
| 152.588232
| 154.095459
| 147.992182
| 2.09559
| 1.673831
| 17.440605
| 28.051668
| 17.874112
| 150.372403
| 150.36271
| 144.501982
| 136.50694
| 54.430639
| 138.844804
| 161.900002
| 99.747803
| 80.660058
| 110.54382
| -0.252197
| 1,165,686,000
| 0.193048
| 161
| 40.396403
| 150.891844
| 5.361934
| 161.615713
| 140.167975
| 5.919202
| 151.00947
| 162.847873
| 139.171066
| 161.900002
| 138.825418
| 150.36271
| 155.12589
| 148.865419
| 145.405689
| 158.58562
| 164.846091
| 156.4544
| 153.085511
| 150.36271
| 147.639909
| 143.763379
| 138.825418
| 161.900002
| 0
| -0.019427
| 11,437,300
| 0
|
AMAT
| 2022-01-18T00:00:00
| 147.654037
| 160.766133
| 146.839986
| 160.252505
| 12,417,000
| 150.927702
| 151.192754
| 149.69189
| 148.448682
| 141.879515
| 139.461374
| 134.602666
| 151.85002
| 151.749896
| 151.549622
| 150.574915
| 150.099097
| 146.913649
| 144.064115
| 141.528308
| 131.315452
| 151.562909
| 151.73488
| 151.187961
| 149.279243
| 146.889396
| 144.096573
| 138.309825
| 156.393132
| 155.162463
| 152.812957
| 151.64164
| 152.368197
| 152.735837
| 154.172
| 148.349718
| 1.573101
| 1.653685
| 16.939647
| 23.669289
| 19.199298
| 150.372403
| 150.36271
| 144.82383
| 136.50694
| 43.919148
| 138.844804
| 161.900002
| 38.209316
| 65.919772
| 10.592928
| -61.790684
| 1,153,269,000
| 0.122875
| 160
| 40.453355
| 151.192754
| 4.969674
| 161.132101
| 141.253406
| 6.697261
| 150.689905
| 164.084427
| 137.295383
| 161.900002
| 138.825418
| 150.36271
| 158.178612
| 154.457222
| 147.072586
| 165.563248
| 169.284638
| 156.4544
| 153.085511
| 150.36271
| 147.639909
| 143.763379
| 138.825418
| 161.900002
| 1
| -0.070588
| 0
| 12,417,000
|
AMAT
| 2022-01-19T00:00:00
| 138.651001
| 151.007191
| 138.505625
| 149.66011
| 12,929,000
| 149.445929
| 151.098751
| 149.535669
| 148.255384
| 142.06233
| 139.565975
| 134.62327
| 149.210216
| 149.368279
| 149.565218
| 149.490923
| 149.218474
| 146.589624
| 143.921665
| 141.471331
| 131.388442
| 149.330781
| 150.540428
| 150.338662
| 148.89502
| 146.804436
| 144.080526
| 138.350107
| 151.136819
| 151.832413
| 151.078935
| 150.792265
| 152.300698
| 152.664103
| 154.098171
| 148.64649
| 0.427625
| 1.408473
| 16.3968
| 20.758852
| 25.035993
| 150.202814
| 150.202814
| 145.154644
| 136.50694
| 36.793974
| 138.505625
| 161.900002
| 0.621414
| 46.192844
| -119.725329
| -99.378586
| 1,140,340,000
| 0.030683
| 159
| 40.507618
| 151.098751
| 5.194645
| 161.488041
| 140.709461
| 7.350028
| 149.543342
| 164.243399
| 134.843286
| 161.900002
| 138.505625
| 150.202814
| 151.753386
| 142.740638
| 137.827238
| 156.666785
| 165.679533
| 156.378929
| 152.96335
| 150.202814
| 147.442277
| 143.512022
| 138.505625
| 161.900002
| 1
| -0.113979
| 0
| 12,929,000
|
AMAT
| 2022-01-20T00:00:00
| 134.852081
| 142.769748
| 134.280308
| 141.190089
| 10,573,800
| 148.031995
| 150.504202
| 149.20307
| 147.992494
| 142.245192
| 139.593305
| 134.626806
| 146.338589
| 146.72897
| 147.301659
| 148.160119
| 148.113367
| 146.129328
| 143.682992
| 141.340257
| 131.422906
| 146.677355
| 148.993126
| 149.209155
| 148.369401
| 146.614692
| 143.987182
| 138.352383
| 142.429353
| 144.967073
| 146.789319
| 148.843127
| 151.801199
| 152.338955
| 153.856397
| 148.872897
| -0.777749
| 0.971229
| 16.469266
| 19.046158
| 27.076773
| 148.090155
| 148.090155
| 145.154644
| 136.50694
| 36.301466
| 134.280308
| 161.900002
| 2.070165
| 13.633632
| -168.010504
| -97.929835
| 1,129,766,200
| -0.067781
| 158
| 40.550234
| 150.504202
| 6.285383
| 163.074969
| 137.933435
| 7.724522
| 148.144175
| 163.593219
| 132.695131
| 161.900002
| 134.280308
| 148.090155
| 142.721273
| 134.435354
| 130.219706
| 146.93692
| 155.222839
| 155.381754
| 151.349279
| 148.090155
| 144.831031
| 140.190923
| 134.280308
| 161.900002
| 1
| -0.150507
| 0
| 10,573,800
|
AMAT
| 2022-01-21T00:00:00
| 130.888382
| 137.51711
| 130.491042
| 133.272406
| 12,408,200
| 145.969724
| 149.667858
| 148.48205
| 147.58589
| 142.33818
| 139.585836
| 134.609513
| 143.248548
| 143.848863
| 144.776539
| 146.589961
| 146.788368
| 145.531644
| 143.346291
| 141.133289
| 131.417588
| 143.560334
| 147.124952
| 147.800333
| 147.698651
| 146.315829
| 143.814807
| 138.315185
| 133.404401
| 137.221123
| 141.19118
| 145.922251
| 150.810028
| 151.718536
| 153.426498
| 149.019313
| -2.029459
| 0.371091
| 17.003634
| 17.741533
| 28.916272
| 146.195522
| 146.195522
| 145.154644
| 136.50694
| 34.556757
| 130.491042
| 161.900002
| 1.265052
| 1.318877
| -186.637794
| -98.734948
| 1,117,358,000
| -0.157811
| 157
| 40.598096
| 149.667858
| 7.653894
| 164.975647
| 134.360069
| 8.044329
| 146.500766
| 162.589424
| 130.412108
| 161.900002
| 130.491042
| 146.195522
| 137.300713
| 131.831677
| 128.811272
| 140.321117
| 145.790153
| 154.487488
| 149.90178
| 146.195522
| 142.489265
| 137.21256
| 130.491042
| 161.900002
| 1
| -0.180987
| 0
| 12,408,200
|
AMAT
| 2022-01-24T00:00:00
| 134.987717
| 135.133092
| 125.684243
| 127.44802
| 13,204,800
| 144.853302
| 148.882876
| 148.194804
| 147.375251
| 142.505823
| 139.628261
| 134.614837
| 141.596382
| 142.237746
| 143.270567
| 145.535212
| 145.880626
| 145.118156
| 143.126329
| 141.011595
| 131.453111
| 141.563606
| 145.726844
| 146.762307
| 147.204605
| 146.122395
| 143.723755
| 138.318948
| 128.897907
| 131.71308
| 136.371664
| 142.787511
| 149.5378
| 150.915452
| 152.882278
| 149.109065
| -2.660003
| -0.235128
| 18.030042
| 16.140346
| 30.897775
| 143.792122
| 143.792122
| 145.154644
| 136.50694
| 36.027599
| 125.684243
| 161.900002
| 25.689021
| 9.674746
| -170.775975
| -74.310979
| 1,130,562,800
| -0.085265
| 158
| 40.651284
| 148.882876
| 8.319929
| 165.522733
| 132.243018
| 8.436819
| 145.404285
| 162.277924
| 128.530646
| 161.900002
| 125.684243
| 143.792122
| 132.965512
| 128.413913
| 125.939443
| 135.439981
| 139.99158
| 153.353083
| 148.065582
| 143.792122
| 139.518663
| 133.434415
| 125.684243
| 161.900002
| 0
| -0.106142
| 13,204,800
| 0
|
AMAT
| 2022-01-25T00:00:00
| 128.882309
| 132.196673
| 127.312336
| 130.636401
| 11,800,000
| 143.244574
| 147.442288
| 147.684662
| 146.974775
| 142.574514
| 139.62579
| 134.608481
| 139.053567
| 139.809484
| 141.056988
| 144.021312
| 144.573063
| 144.481456
| 142.751486
| 140.771411
| 131.427531
| 138.659789
| 143.822028
| 145.27673
| 146.479392
| 145.763882
| 143.510964
| 138.261908
| 126.610248
| 127.980184
| 131.721732
| 139.402119
| 147.895272
| 149.855133
| 152.174893
| 149.124393
| -3.610747
| -0.910252
| 18.983134
| 14.959297
| 28.63687
| 143.792122
| 143.792122
| 145.154644
| 137.363225
| 33.859239
| 125.684243
| 161.900002
| 8.830593
| 11.928222
| -171.093715
| -91.169407
| 1,118,762,800
| -0.142547
| 157
| 40.69569
| 147.442288
| 9.16539
| 165.773067
| 129.111509
| 8.477661
| 143.830763
| 160.786085
| 126.875442
| 161.900002
| 125.684243
| 143.792122
| 131.935017
| 128.736942
| 122.486167
| 138.185792
| 141.383867
| 153.353083
| 148.065582
| 143.792122
| 139.518663
| 133.434415
| 125.684243
| 161.900002
| 1
| -0.141619
| 0
| 11,800,000
|
AMAT
| 2022-01-26T00:00:00
| 131.392288
| 137.206964
| 128.736914
| 133.456503
| 11,852,600
| 141.609676
| 146.276444
| 147.319112
| 146.567993
| 142.698088
| 139.638841
| 134.614194
| 137.521311
| 138.279085
| 139.570112
| 142.873219
| 143.559157
| 143.968156
| 142.45256
| 140.585686
| 131.427181
| 136.504828
| 142.293456
| 144.023471
| 145.868314
| 145.469613
| 143.347924
| 138.229906
| 126.777493
| 126.84523
| 128.326735
| 136.30608
| 146.061104
| 148.648287
| 151.354376
| 149.083055
| -4.114258
| -1.551053
| 18.877785
| 18.494973
| 26.345806
| 143.792122
| 143.792122
| 145.929934
| 137.363225
| 38.139977
| 125.684243
| 161.900002
| 15.76122
| 16.760278
| -127.856379
| -84.23878
| 1,130,615,400
| -0.143533
| 158
| 40.741517
| 146.276444
| 9.6619
| 165.600245
| 126.952644
| 8.709556
| 142.646147
| 160.065259
| 125.227035
| 161.900002
| 125.684243
| 143.792122
| 129.463773
| 126.730873
| 124.579436
| 131.615209
| 134.348109
| 153.353083
| 148.065582
| 143.792122
| 139.518663
| 133.434415
| 125.684243
| 161.900002
| 0
| -0.071243
| 0
| 11,852,600
|
AMAT
| 2022-01-27T00:00:00
| 126.130043
| 131.266345
| 125.306306
| 130.093726
| 13,539,100
| 138.760487
| 144.782557
| 146.494591
| 146.066611
| 142.734985
| 139.585917
| 134.598224
| 135.243058
| 136.070168
| 137.502409
| 141.351112
| 142.218456
| 143.268622
| 142.02302
| 140.299435
| 131.374473
| 133.690349
| 140.374752
| 142.393543
| 145.066826
| 145.033612
| 143.080423
| 138.145487
| 126.242182
| 125.981883
| 125.58644
| 133.174035
| 144.012505
| 147.252885
| 150.387458
| 148.969955
| -4.88164
| -2.21717
| 19.205406
| 17.41675
| 28.096103
| 143.603154
| 143.603154
| 145.694922
| 137.363225
| 33.505471
| 125.306306
| 161.900002
| 2.251036
| 8.947616
| -150.008412
| -97.748964
| 1,117,076,300
| -0.184198
| 157
| 40.790774
| 144.782557
| 10.362479
| 165.507514
| 124.057599
| 8.759393
| 141.073185
| 158.591971
| 123.554398
| 161.900002
| 125.306306
| 143.603154
| 132.445389
| 127.683814
| 123.975339
| 136.153863
| 140.915438
| 153.26389
| 147.92121
| 143.603154
| 139.285098
| 133.137357
| 125.306306
| 161.900002
| 1
| -0.110716
| 0
| 13,539,100
|
AMAT
| 2022-01-28T00:00:00
| 128.358994
| 128.407452
| 120.024625
| 125.597031
| 13,292,900
| 136.363871
| 143.545484
| 145.724341
| 145.579038
| 142.811148
| 139.548896
| 134.592096
| 133.866245
| 134.668137
| 136.095729
| 140.17001
| 141.152344
| 142.683931
| 141.66344
| 140.062991
| 131.344468
| 131.799168
| 138.810603
| 140.998497
| 144.372409
| 144.655296
| 142.858108
| 138.083405
| 126.073238
| 125.925626
| 124.322038
| 130.302
| 141.917715
| 145.791886
| 149.333838
| 148.802064
| -5.249426
| -2.823621
| 20.094112
| 16.030487
| 30.874708
| 140.395379
| 140.962313
| 145.694922
| 137.363225
| 37.9464
| 120.024625
| 161.900002
| 19.902791
| 12.638349
| -143.899271
| -80.097209
| 1,130,369,200
| -0.093022
| 158
| 40.84034
| 143.545484
| 10.785413
| 165.116309
| 121.974658
| 8.891607
| 139.862309
| 157.645524
| 122.079095
| 161.900002
| 120.024625
| 140.962313
| 127.567564
| 123.868784
| 121.607526
| 129.828823
| 133.527603
| 152.017413
| 145.903608
| 140.962313
| 136.021019
| 128.985955
| 120.024625
| 161.900002
| 0
| -0.043912
| 13,292,900
| 0
|
AMAT
| 2022-01-31T00:00:00
| 133.912018
| 134.096152
| 127.56434
| 128.814489
| 8,588,900
| 133.570887
| 142.616104
| 145.053327
| 145.238906
| 142.942645
| 139.595755
| 134.617012
| 133.875399
| 134.53066
| 135.759774
| 139.601102
| 140.595396
| 142.339934
| 141.459456
| 139.941189
| 131.370016
| 131.353377
| 137.89313
| 140.089856
| 143.914879
| 144.421108
| 142.746487
| 138.076638
| 127.933084
| 127.428042
| 125.07584
| 128.157193
| 139.988621
| 144.407968
| 148.282542
| 148.607186
| -5.034779
| -3.265853
| 19.881863
| 20.4795
| 28.941713
| 135.515908
| 140.962313
| 145.343611
| 137.363225
| 42.927975
| 120.024625
| 161.900002
| 33.163625
| 18.439151
| -83.269742
| -66.836375
| 1,138,958,100
| -0.037561
| 159
| 40.874367
| 142.616104
| 10.774066
| 164.164236
| 121.067971
| 8.836228
| 139.295615
| 156.96807
| 121.62316
| 161.900002
| 120.024625
| 140.962313
| 125.597023
| 122.786595
| 117.214196
| 131.169422
| 133.979851
| 152.017413
| 145.903608
| 140.962313
| 136.021019
| 128.985955
| 120.024625
| 161.900002
| 0
| 0.013426
| 8,588,900
| 0
|
AMAT
| 2022-02-01T00:00:00
| 134.328766
| 134.97807
| 129.250608
| 133.960498
| 8,151,400
| 132.23836
| 141.583031
| 144.118715
| 144.853699
| 143.029902
| 139.632848
| 134.657701
| 133.966073
| 134.493952
| 135.539619
| 139.121798
| 140.113347
| 142.025771
| 141.271806
| 139.830052
| 131.399456
| 131.491173
| 137.103859
| 139.26489
| 143.48703
| 144.194427
| 142.64219
| 138.07377
| 130.85128
| 130.001521
| 127.106394
| 126.808977
| 138.246294
| 143.123162
| 147.269233
| 148.390436
| -4.775987
| -3.56788
| 19.533461
| 20.19585
| 27.326165
| 131.397186
| 140.962313
| 145.253982
| 137.363225
| 41.155421
| 120.024625
| 161.900002
| 34.158835
| 29.075084
| -66.293768
| -65.841165
| 1,147,109,500
| -0.02167
| 160
| 40.906782
| 141.583031
| 10.512514
| 162.608059
| 120.558003
| 8.803001
| 138.822582
| 156.428584
| 121.216579
| 161.900002
| 120.024625
| 140.962313
| 131.857503
| 129.618855
| 125.325691
| 136.150666
| 138.389315
| 152.017413
| 145.903608
| 140.962313
| 136.021019
| 128.985955
| 120.024625
| 161.900002
| 0
| 0.062382
| 8,151,400
| 0
|
AMAT
| 2022-02-02T00:00:00
| 136.412354
| 137.032585
| 132.972014
| 136.354209
| 8,134,100
| 132.014495
| 140.730212
| 143.386842
| 144.678712
| 143.151133
| 139.672975
| 134.719896
| 134.455329
| 134.842753
| 135.673886
| 138.875485
| 139.828655
| 141.805637
| 141.143926
| 139.762375
| 131.449336
| 132.250081
| 136.611414
| 138.672093
| 143.155997
| 144.020281
| 142.578418
| 138.091229
| 134.351371
| 132.97408
| 129.804046
| 126.315149
| 136.749587
| 141.978277
| 146.331325
| 148.164196
| -4.35259
| -3.724822
| 18.853375
| 21.438547
| 26.209152
| 128.770867
| 140.962313
| 147.76307
| 140.572015
| 37.181091
| 120.024625
| 161.900002
| 39.134522
| 35.485661
| -39.721774
| -60.865478
| 1,155,243,600
| 0.003987
| 161
| 40.939827
| 140.730212
| 10.184265
| 161.098743
| 120.361681
| 8.587722
| 138.593036
| 155.76848
| 121.417592
| 161.900002
| 120.024625
| 140.962313
| 132.852481
| 130.726893
| 127.125019
| 136.454355
| 138.579943
| 152.017413
| 145.903608
| 140.962313
| 136.021019
| 128.985955
| 120.024625
| 161.900002
| 0
| 0.103927
| 8,134,100
| 0
|
AMAT
| 2022-02-03T00:00:00
| 132.293594
| 136.858123
| 130.927156
| 133.921712
| 10,040,600
| 131.758646
| 139.895321
| 142.438274
| 144.469341
| 143.195645
| 139.646758
| 134.730356
| 134.022982
| 134.379269
| 135.153841
| 138.277132
| 139.249035
| 141.432615
| 140.911022
| 139.614478
| 131.457736
| 132.300826
| 135.807927
| 137.818766
| 142.670306
| 143.734557
| 142.432291
| 138.067087
| 135.616998
| 134.579991
| 131.758276
| 126.341786
| 135.380918
| 140.887044
| 145.424752
| 147.917632
| -4.299829
| -3.839823
| 18.507627
| 20.143355
| 26.708687
| 128.615794
| 140.962313
| 147.850282
| 141.699357
| 36.251171
| 120.024625
| 161.900002
| 29.298768
| 34.197375
| -47.616285
| -70.701232
| 1,145,203,000
| 0.007802
| 160
| 40.978827
| 139.895321
| 10.155771
| 160.206863
| 119.583778
| 8.317062
| 137.993089
| 154.627214
| 121.358964
| 161.900002
| 120.024625
| 140.962313
| 135.472318
| 133.91205
| 131.411746
| 137.972621
| 139.532889
| 152.017413
| 145.903608
| 140.962313
| 136.021019
| 128.985955
| 120.024625
| 161.900002
| 1
| 0.038929
| 0
| 10,040,600
|
AMAT
| 2022-02-04T00:00:00
| 131.382645
| 132.526191
| 127.86476
| 130.190625
| 8,514,400
| 131.808073
| 138.888898
| 141.569562
| 144.21524
| 143.210982
| 139.604658
| 134.752169
| 133.494914
| 133.834428
| 134.573657
| 137.65036
| 138.643928
| 141.038499
| 140.660275
| 139.451472
| 131.456989
| 132.232462
| 134.997196
| 136.968333
| 142.157102
| 143.423688
| 142.268645
| 138.033776
| 134.828279
| 134.635524
| 132.79823
| 126.676148
| 134.112006
| 139.840004
| 144.540282
| 147.653291
| -4.282159
| -3.928291
| 18.5975
| 19.163435
| 28.605339
| 128.615794
| 140.962313
| 147.864829
| 141.805802
| 26.293551
| 120.024625
| 160.766133
| 27.878251
| 32.103847
| -58.186635
| -72.121749
| 1,136,688,600
| 0.008993
| 159
| 41.011543
| 138.888898
| 9.939119
| 158.767137
| 119.010659
| 7.856734
| 137.363523
| 153.076991
| 121.650055
| 161.900002
| 120.024625
| 140.962313
| 133.359624
| 129.861126
| 127.428658
| 135.792092
| 139.290591
| 152.017413
| 145.903608
| 140.962313
| 136.021019
| 128.985955
| 120.024625
| 161.900002
| 1
| -0.016839
| 8,514,400
| 0
|
AMAT
| 2022-02-07T00:00:00
| 131.925354
| 134.018627
| 131.024071
| 131.566772
| 7,242,200
| 131.501836
| 138.177569
| 140.746591
| 143.965597
| 143.241554
| 139.55744
| 134.761704
| 133.181002
| 133.487324
| 134.166226
| 137.129905
| 138.127115
| 140.681121
| 140.430409
| 139.30244
| 131.461649
| 132.253786
| 134.334001
| 136.226471
| 141.675146
| 143.126698
| 142.11658
| 138.005649
| 133.232326
| 133.737703
| 133.239263
| 127.205091
| 132.964048
| 138.838218
| 143.681602
| 147.382417
| -4.176223
| -3.977877
| 18.390756
| 20.162201
| 27.673956
| 128.615794
| 140.962313
| 147.864829
| 141.805802
| 34.457009
| 120.024625
| 151.007191
| 38.411051
| 31.86269
| -39.617103
| -61.588949
| 1,143,930,800
| 0.023626
| 160
| 41.039519
| 138.177569
| 9.900971
| 157.979511
| 118.375627
| 6.999069
| 136.845602
| 150.84374
| 122.847465
| 161.900002
| 120.024625
| 140.962313
| 130.591198
| 128.656206
| 125.929768
| 133.317637
| 135.252629
| 152.017413
| 145.903608
| 140.962313
| 136.021019
| 128.985955
| 120.024625
| 161.900002
| 0
| 0.035564
| 7,242,200
| 0
|
AMAT
| 2022-02-08T00:00:00
| 134.464401
| 134.900499
| 129.376559
| 130.675167
| 6,644,100
| 132.060046
| 137.65231
| 139.925559
| 143.877602
| 143.314236
| 139.50794
| 134.772173
| 133.437682
| 133.664974
| 134.212099
| 136.887586
| 137.845368
| 140.437328
| 140.273409
| 139.206637
| 131.491527
| 132.792434
| 133.980366
| 135.743226
| 141.30255
| 142.89572
| 142.015728
| 138.002691
| 132.705658
| 133.298002
| 133.705704
| 128.031396
| 131.98699
| 137.922804
| 142.877619
| 147.11986
| -3.843087
| -3.950919
| 18.43219
| 18.937302
| 27.804634
| 128.528605
| 140.962313
| 147.864829
| 142.12995
| 45.256876
| 120.024625
| 142.769748
| 63.485153
| 43.258152
| -32.36387
| -36.514847
| 1,150,574,900
| 0.008847
| 161
| 41.065887
| 137.65231
| 9.799821
| 157.251952
| 118.052667
| 6.500667
| 136.618821
| 149.620155
| 123.617487
| 161.900002
| 120.024625
| 140.962313
| 132.322684
| 130.626741
| 129.328128
| 133.621297
| 135.31724
| 152.017413
| 145.903608
| 140.962313
| 136.021019
| 128.985955
| 120.024625
| 161.900002
| 0
| 0.08019
| 6,644,100
| 0
|
AMAT
| 2022-02-09T00:00:00
| 139.746094
| 140.502001
| 135.18158
| 137.284553
| 7,652,600
| 132.895426
| 137.252551
| 139.376653
| 143.741539
| 143.423928
| 139.543089
| 134.811556
| 134.699364
| 134.770632
| 135.063483
| 137.147451
| 137.991577
| 140.41022
| 140.259532
| 139.217319
| 131.573662
| 134.189898
| 134.179774
| 135.729421
| 141.14053
| 142.801822
| 142.020444
| 138.052182
| 134.808237
| 134.638663
| 135.009813
| 129.411811
| 131.309272
| 137.168175
| 142.174925
| 146.887984
| -3.116956
| -3.784126
| 17.414416
| 23.865137
| 25.949037
| 130.263313
| 140.962313
| 148.778216
| 142.12995
| 55.364344
| 120.024625
| 140.502001
| 96.308575
| 66.06826
| 8.092653
| -3.691425
| 1,158,227,500
| 0.004564
| 162
| 41.097954
| 137.252551
| 9.525849
| 156.304248
| 118.200854
| 6.325535
| 136.916657
| 149.567727
| 124.265586
| 161.900002
| 120.024625
| 140.962313
| 132.91382
| 130.927141
| 127.38988
| 136.451081
| 138.43776
| 152.017413
| 145.903608
| 140.962313
| 136.021019
| 128.985955
| 120.024625
| 161.900002
| 0
| 0.117945
| 7,652,600
| 0
|
AMAT
| 2022-02-10T00:00:00
| 135.452927
| 140.676445
| 134.716391
| 135.472298
| 8,525,700
| 133.827715
| 136.294101
| 138.835113
| 143.597722
| 143.47857
| 139.586296
| 134.834728
| 134.850077
| 134.894686
| 135.123397
| 136.993403
| 137.796297
| 140.215817
| 140.133042
| 139.142777
| 131.612262
| 134.654898
| 134.008381
| 135.427596
| 140.815487
| 142.592059
| 141.93945
| 138.058564
| 136.583153
| 135.913705
| 135.889874
| 130.850523
| 130.774279
| 136.466718
| 141.516543
| 146.66826
| -2.855003
| -3.598302
| 16.544584
| 22.284134
| 24.747049
| 134.120393
| 140.962313
| 149.238543
| 142.12995
| 54.967336
| 120.024625
| 140.676445
| 74.706741
| 78.166823
| 3.189324
| -25.293259
| 1,149,701,800
| -0.071714
| 161
| 41.132102
| 136.294101
| 8.606193
| 153.506487
| 119.081714
| 6.249391
| 136.777254
| 149.276037
| 124.278471
| 161.900002
| 120.024625
| 140.962313
| 138.476558
| 136.451115
| 133.156137
| 141.771536
| 143.796979
| 152.017413
| 145.903608
| 140.962313
| 136.021019
| 128.985955
| 120.024625
| 161.900002
| 1
| 0.049635
| 0
| 8,525,700
|
AMAT
| 2022-02-11T00:00:00
| 128.397751
| 136.218483
| 127.225118
| 135.239684
| 9,473,100
| 133.83159
| 135.097731
| 137.91058
| 143.22597
| 143.48765
| 139.562338
| 134.82407
| 133.559612
| 133.713425
| 134.088682
| 136.21198
| 137.073332
| 139.752363
| 139.824219
| 138.930004
| 131.580277
| 133.667632
| 133.256348
| 134.624722
| 140.219409
| 142.195195
| 141.717895
| 137.994515
| 135.263181
| 135.001854
| 135.053425
| 131.677304
| 130.165549
| 135.686939
| 140.815538
| 146.431272
| -3.18004
| -3.514649
| 16.820797
| 20.118337
| 30.437598
| 133.950782
| 140.962313
| 150.227041
| 142.56535
| 43.261993
| 120.024625
| 140.676445
| 40.544253
| 70.519856
| -32.635091
| -59.455747
| 1,140,228,700
| -0.054139
| 160
| 41.167179
| 135.097731
| 7.894023
| 150.885777
| 119.309684
| 6.216857
| 135.979206
| 148.412919
| 123.545492
| 161.900002
| 120.024625
| 140.962313
| 136.948588
| 133.22073
| 130.988534
| 139.180784
| 142.908641
| 152.017413
| 145.903608
| 140.962313
| 136.021019
| 128.985955
| 120.024625
| 161.900002
| 1
| -0.009018
| 0
| 9,473,100
|
AMAT
| 2022-02-14T00:00:00
| 127.787224
| 130.248764
| 125.684251
| 128.281466
| 9,529,300
| 133.219111
| 133.394999
| 137.175991
| 142.942407
| 143.486526
| 139.504022
| 134.823278
| 132.405134
| 132.635934
| 133.119227
| 135.446093
| 136.359016
| 139.283142
| 139.507456
| 138.709355
| 131.542535
| 132.568656
| 132.560109
| 133.846002
| 139.613968
| 141.782026
| 141.484724
| 137.924496
| 131.794399
| 132.521508
| 133.161282
| 131.919527
| 129.503038
| 134.831288
| 140.067054
| 146.176559
| -3.447162
| -3.501152
| 17.272024
| 19.10351
| 30.605066
| 133.180348
| 140.962313
| 149.945996
| 142.56535
| 48.738572
| 120.024625
| 140.676445
| 37.587966
| 50.94632
| -41.393562
| -62.412034
| 1,130,699,400
| -0.113644
| 159
| 41.20219
| 133.394999
| 4.942862
| 143.280722
| 123.509275
| 5.994652
| 135.199017
| 147.188321
| 123.209713
| 160.766133
| 120.024625
| 140.395379
| 130.613784
| 125.009085
| 121.620419
| 134.00245
| 139.607149
| 151.151137
| 145.202877
| 140.395379
| 135.587881
| 128.743307
| 120.024625
| 160.766133
| 1
| -0.059121
| 0
| 9,529,300
|
AMAT
| 2022-02-15T00:00:00
| 135.520721
| 136.044051
| 130.142143
| 130.529797
| 9,065,200
| 133.338306
| 132.788333
| 136.798036
| 142.826307
| 143.538718
| 139.493918
| 134.86048
| 133.028252
| 133.160441
| 133.488688
| 135.452878
| 136.294531
| 139.135596
| 139.402542
| 138.646214
| 131.582119
| 132.987131
| 132.762559
| 133.718673
| 139.322922
| 141.5724
| 141.405847
| 137.931436
| 130.498002
| 131.558299
| 132.50067
| 132.236864
| 129.024239
| 134.059293
| 139.360532
| 145.935267
| -3.000245
| -3.400971
| 16.61933
| 23.674216
| 27.866715
| 133.180348
| 140.962313
| 149.655271
| 142.56535
| 54.244732
| 120.024625
| 140.676445
| 75.035016
| 51.055745
| 7.361781
| -24.964984
| 1,139,764,600
| -0.023955
| 160
| 41.238441
| 132.788333
| 3.685272
| 140.158878
| 125.417789
| 5.979422
| 135.229656
| 147.188499
| 123.270812
| 151.007191
| 120.024625
| 135.515908
| 127.906746
| 125.564728
| 123.342233
| 130.129242
| 132.47126
| 143.695306
| 139.171851
| 135.515908
| 131.859965
| 126.654894
| 120.024625
| 151.007191
| 0
| -0.001663
| 9,065,200
| 0
|
AMAT
| 2022-02-16T00:00:00
| 136.60614
| 137.332975
| 132.67153
| 134.20273
| 7,990,700
| 133.357685
| 132.68609
| 136.352631
| 142.701872
| 143.597256
| 139.486831
| 134.923016
| 133.743829
| 133.786932
| 133.968296
| 135.55772
| 136.318501
| 139.036402
| 139.328952
| 138.605816
| 131.632109
| 133.581282
| 133.126159
| 133.703912
| 139.078994
| 141.389963
| 141.348663
| 137.948806
| 131.91936
| 132.212405
| 133.007587
| 132.667156
| 128.72994
| 133.383334
| 138.704648
| 145.71056
| -2.529319
| -3.22664
| 15.794237
| 23.879373
| 26.429013
| 133.180348
| 140.962313
| 147.869676
| 142.56535
| 61.783273
| 120.024625
| 140.676445
| 80.290818
| 64.3046
| 22.08477
| -19.709182
| 1,147,755,300
| 0.067822
| 161
| 41.27074
| 132.68609
| 3.539544
| 139.765179
| 125.607001
| 5.877669
| 135.360749
| 147.116088
| 123.605411
| 142.769748
| 120.024625
| 131.397186
| 133.902305
| 131.760559
| 128.000397
| 137.662467
| 139.804213
| 137.401899
| 134.081111
| 131.397186
| 128.713262
| 124.892081
| 120.024625
| 142.769748
| 0
| 0.047471
| 7,990,700
| 0
|
AMAT
| 2022-02-17T00:00:00
| 132.254837
| 139.348736
| 130.587962
| 138.418396
| 11,879,800
| 133.353809
| 132.556228
| 135.457947
| 142.306086
| 143.56088
| 139.428297
| 134.956228
| 133.446031
| 133.508369
| 133.704687
| 135.257458
| 136.005912
| 138.770458
| 139.142791
| 138.480054
| 131.638306
| 133.380764
| 133.085088
| 133.388697
| 138.669306
| 141.091479
| 141.205456
| 137.922257
| 133.431789
| 132.856766
| 133.171234
| 132.93491
| 128.467917
| 132.717605
| 138.051721
| 145.482317
| -2.478648
| -3.077042
| 15.347065
| 21.621614
| 26.178829
| 133.180348
| 140.962313
| 147.583788
| 144.069881
| 54.182279
| 125.684251
| 140.676445
| 43.826715
| 66.384183
| 13.402249
| -56.173285
| 1,135,875,500
| 0.076437
| 160
| 41.316529
| 132.556228
| 3.503354
| 139.562936
| 125.54952
| 5.904665
| 135.064948
| 146.874279
| 123.255618
| 140.676445
| 120.024625
| 130.350535
| 135.536882
| 133.740788
| 130.875437
| 138.402233
| 140.198326
| 135.802615
| 132.78745
| 130.350535
| 127.91362
| 124.444114
| 120.024625
| 140.676445
| 1
| -0.010756
| 0
| 11,879,800
|
AMAT
| 2022-02-18T00:00:00
| 129.231216
| 132.797545
| 126.88595
| 132.758787
| 8,151,300
| 133.138667
| 132.47337
| 134.53419
| 141.842076
| 143.462257
| 139.434831
| 134.967381
| 132.603068
| 132.730705
| 133.016461
| 134.709617
| 135.484781
| 138.39637
| 138.881961
| 138.296909
| 131.614354
| 132.631202
| 132.76842
| 132.909718
| 138.156566
| 140.714382
| 141.003533
| 137.865291
| 132.992002
| 132.486318
| 132.291622
| 132.892825
| 128.168727
| 132.016689
| 137.372241
| 145.237768
| -2.651902
| -2.992014
| 15.465451
| 20.231562
| 28.521816
| 133.180348
| 140.962313
| 148.124065
| 144.084384
| 44.686487
| 125.684251
| 140.676445
| 23.65875
| 49.258761
| -21.533476
| -76.34125
| 1,127,724,200
| 0.126349
| 159
| 41.346876
| 132.47337
| 3.563949
| 139.601268
| 125.345471
| 5.860364
| 134.509355
| 146.230083
| 122.788626
| 140.676445
| 120.024625
| 130.350535
| 134.063845
| 128.778954
| 125.303071
| 137.539728
| 142.824619
| 135.802615
| 132.78745
| 130.350535
| 127.91362
| 124.444114
| 120.024625
| 140.676445
| 1
| -0.060487
| 0
| 8,151,300
|
AMAT
| 2022-02-22T00:00:00
| 126.464249
| 131.221473
| 124.75554
| 126.153581
| 7,667,700
| 132.592556
| 132.047196
| 133.119086
| 141.412659
| 143.306875
| 139.458396
| 134.958818
| 131.375304
| 131.591349
| 132.008428
| 133.960038
| 134.790894
| 137.928444
| 138.555179
| 138.062599
| 131.56311
| 131.417671
| 132.196123
| 132.288953
| 137.553514
| 140.267066
| 140.74669
| 137.780683
| 130.234789
| 130.741948
| 130.648389
| 132.381263
| 127.804754
| 131.250459
| 136.64264
| 144.967194
| -2.978149
| -2.989241
| 15.864005
| 18.807328
| 28.83342
| 132.715993
| 140.962313
| 150.110736
| 146.689839
| 41.524651
| 124.75554
| 140.676445
| 10.732485
| 26.07265
| -41.327502
| -89.267515
| 1,120,056,500
| 0.042646
| 158
| 41.374506
| 132.047196
| 3.752109
| 139.551414
| 124.542979
| 5.913112
| 133.743154
| 145.569378
| 121.91693
| 140.676445
| 120.024625
| 130.350535
| 129.638237
| 126.478929
| 123.726642
| 132.390524
| 135.549832
| 135.802615
| 132.78745
| 130.350535
| 127.91362
| 124.444114
| 120.024625
| 140.676445
| 1
| -0.102704
| 7,667,700
| 0
|
AMAT
| 2022-02-23T00:00:00
| 124.134186
| 130.308857
| 123.901181
| 128.114719
| 8,413,800
| 131.559534
| 131.80979
| 132.178292
| 140.935091
| 143.025219
| 139.454209
| 134.978421
| 129.92708
| 130.235501
| 130.797006
| 133.066779
| 133.971147
| 137.387493
| 138.175679
| 137.786789
| 131.48919
| 129.879786
| 131.442503
| 131.597807
| 136.875927
| 139.762522
| 140.44324
| 137.672975
| 126.497997
| 127.800614
| 128.606572
| 131.276055
| 127.372294
| 130.415595
| 135.846787
| 144.663375
| -3.38569
| -3.068531
| 16.35023
| 17.493094
| 27.750294
| 132.288813
| 140.395379
| 150.367557
| 148.14158
| 36.838117
| 123.901181
| 140.676445
| 1.388976
| 11.926737
| -57.472374
| -98.611024
| 1,111,642,700
| 0.023968
| 157
| 41.403974
| 131.80979
| 4.09724
| 140.004269
| 123.615311
| 6.080762
| 132.828014
| 144.989539
| 120.66649
| 140.676445
| 120.024625
| 130.350535
| 127.48042
| 123.739368
| 121.014488
| 130.205301
| 133.946353
| 135.802615
| 132.78745
| 130.350535
| 127.91362
| 124.444114
| 120.024625
| 140.676445
| 1
| -0.138286
| 0
| 8,413,800
|
AMAT
| 2022-02-24T00:00:00
| 129.532166
| 129.736053
| 119.105129
| 119.493475
| 8,500,900
| 130.538142
| 131.716784
| 131.813538
| 140.674604
| 142.774769
| 139.500132
| 135.03051
| 129.848097
| 130.107622
| 130.602415
| 132.745451
| 133.629687
| 137.079441
| 137.948218
| 137.623331
| 131.469717
| 129.511173
| 131.225586
| 131.394259
| 136.428753
| 139.407441
| 140.246764
| 137.618784
| 125.198013
| 126.233565
| 127.501107
| 130.217304
| 127.046652
| 129.636999
| 135.056425
| 144.351075
| -3.235797
| -3.101984
| 17.413249
| 15.551443
| 29.677603
| 129.226932
| 135.05616
| 150.367557
| 148.620528
| 47.118837
| 119.105129
| 140.676445
| 48.337507
| 20.152989
| -58.104524
| -51.662493
| 1,120,143,600
| 0.094003
| 158
| 41.435667
| 131.716784
| 4.128211
| 139.973205
| 123.460363
| 6.416474
| 132.514124
| 145.347071
| 119.681177
| 140.676445
| 119.105129
| 129.890787
| 126.114741
| 121.920626
| 119.707066
| 128.328302
| 132.522417
| 135.585614
| 132.436202
| 129.890787
| 127.345372
| 123.721391
| 119.105129
| 140.676445
| 0
| -0.068018
| 8,500,900
| 0
|
AMAT
| 2022-02-25T00:00:00
| 131.765167
| 132.172927
| 127.901147
| 129.473936
| 7,784,500
| 130.169366
| 131.99854
| 131.690062
| 140.446566
| 142.55835
| 139.60641
| 135.135558
| 130.231511
| 130.408994
| 130.7813
| 132.656334
| 133.486263
| 136.871038
| 137.785506
| 137.507328
| 131.472657
| 129.734269
| 131.230194
| 131.390538
| 136.079364
| 139.117715
| 140.093597
| 137.586293
| 126.609071
| 126.727018
| 127.403977
| 129.486831
| 126.867864
| 128.951572
| 134.30595
| 144.039621
| -2.903353
| -3.062258
| 17.864907
| 17.453146
| 28.317469
| 129.226932
| 130.937439
| 150.202814
| 149.282155
| 50.388394
| 119.105129
| 140.676445
| 58.689225
| 36.138569
| -12.667899
| -41.310775
| 1,127,928,100
| 0.188934
| 159
| 41.465404
| 131.99854
| 3.913561
| 139.825663
| 124.171418
| 6.388641
| 132.442795
| 145.220077
| 119.665512
| 140.676445
| 119.105129
| 129.890787
| 126.124449
| 122.512846
| 115.493526
| 133.143769
| 136.755373
| 135.585614
| 132.436202
| 129.890787
| 127.345372
| 123.721391
| 119.105129
| 140.676445
| 0
| -0.007598
| 7,784,500
| 0
|
AMAT
| 2022-02-28T00:00:00
| 130.289429
| 133.066089
| 128.182664
| 129.920512
| 7,428,100
| 130.358533
| 132.095062
| 131.666104
| 140.074077
| 142.279294
| 139.670161
| 135.208932
| 130.243095
| 130.387255
| 130.705628
| 132.441161
| 133.240352
| 136.612935
| 137.588241
| 137.364399
| 131.460883
| 129.756099
| 131.067422
| 131.282797
| 135.681045
| 138.794849
| 139.909102
| 137.538073
| 128.843391
| 128.133152
| 127.755997
| 128.979568
| 126.785239
| 128.32461
| 133.582838
| 143.722566
| -2.727528
| -2.995312
| 18.089427
| 17.497824
| 26.805058
| 129.226932
| 129.890787
| 148.090155
| 148.090155
| 48.369852
| 119.105129
| 140.676445
| 51.848017
| 52.95825
| -20.257181
| -48.151983
| 1,120,500,000
| 0.111886
| 158
| 41.493298
| 132.095062
| 3.842229
| 139.779519
| 124.410604
| 6.523561
| 132.237712
| 145.284834
| 119.190591
| 140.676445
| 119.105129
| 129.890787
| 130.61308
| 129.053234
| 126.341301
| 133.325014
| 134.88486
| 135.585614
| 132.436202
| 129.890787
| 127.345372
| 123.721391
| 119.105129
| 140.676445
| 1
| -0.055901
| 7,428,100
| 0
|
AMAT
| 2022-03-01T00:00:00
| 125.833191
| 131.124376
| 124.357479
| 129.842848
| 9,212,500
| 130.16313
| 131.691121
| 131.299922
| 139.747363
| 142.016808
| 139.704348
| 135.236355
| 129.361114
| 129.559243
| 129.956022
| 131.840436
| 132.670571
| 136.1902
| 137.278897
| 137.136058
| 131.404887
| 128.933309
| 130.471053
| 130.834111
| 135.122578
| 138.362056
| 139.635103
| 137.444782
| 129.239117
| 128.473239
| 127.530416
| 128.392645
| 126.669469
| 127.688741
| 132.83861
| 143.382478
| -2.914173
| -2.979084
| 18.818732
| 16.206172
| 28.999135
| 129.226932
| 129.890787
| 146.195522
| 146.195522
| 41.715797
| 119.105129
| 140.676445
| 31.189853
| 47.242365
| -72.990469
| -68.810147
| 1,111,287,500
| 0.033247
| 157
| 41.526134
| 131.691121
| 4.059674
| 139.810468
| 123.571773
| 6.612343
| 131.627758
| 144.852444
| 118.403071
| 140.676445
| 119.105129
| 129.890787
| 130.512727
| 127.959365
| 125.629302
| 132.842791
| 135.396153
| 135.585614
| 132.436202
| 129.890787
| 127.345372
| 123.721391
| 119.105129
| 140.676445
| 1
| -0.096921
| 0
| 9,212,500
|
AMAT
| 2022-03-02T00:00:00
| 129.299179
| 130.551597
| 125.872043
| 126.21185
| 7,008,700
| 129.540976
| 131.439641
| 131.316597
| 139.50063
| 141.755382
| 139.760035
| 135.287183
| 129.348727
| 129.511959
| 129.854969
| 131.609413
| 132.411233
| 135.919964
| 137.068905
| 136.980872
| 131.383934
| 128.776227
| 130.243249
| 130.680208
| 134.712846
| 138.027382
| 139.42906
| 137.385705
| 129.049808
| 128.802559
| 127.684195
| 128.042699
| 126.634983
| 127.127179
| 132.112544
| 143.035353
| -2.750706
| -2.933408
| 19.495944
| 15.355028
| 27.476109
| 129.226932
| 129.890787
| 143.792122
| 143.792122
| 39.610991
| 119.105129
| 140.676445
| 47.257432
| 43.431768
| -49.426918
| -52.742568
| 1,118,296,200
| 0.015433
| 158
| 41.552124
| 131.439641
| 4.043431
| 139.526504
| 123.352778
| 6.518115
| 131.405988
| 144.442219
| 118.369758
| 140.676445
| 119.105129
| 129.890787
| 127.105015
| 123.085655
| 120.338119
| 129.852552
| 133.871912
| 135.585614
| 132.436202
| 129.890787
| 127.345372
| 123.721391
| 119.105129
| 140.676445
| 0
| -0.031508
| 7,008,700
| 0
|
AMAT
| 2022-03-03T00:00:00
| 126.833168
| 131.182617
| 125.794355
| 131.182617
| 5,449,700
| 128.563679
| 130.960682
| 131.134232
| 139.226672
| 141.423406
| 139.807124
| 135.334165
| 128.845615
| 129.024906
| 129.390077
| 131.175209
| 131.982151
| 135.563619
| 136.799543
| 136.779928
| 131.338653
| 128.283898
| 129.804537
| 130.335329
| 134.216083
| 137.634692
| 139.173082
| 137.301586
| 128.007115
| 128.331647
| 127.68309
| 127.608922
| 126.588508
| 126.600852
| 131.384076
| 142.674196
| -2.788005
| -2.904328
| 19.965749
| 15.133944
| 25.809117
| 126.085609
| 129.890787
| 143.792122
| 143.792122
| 41.104761
| 119.105129
| 139.348736
| 38.175208
| 38.874164
| -55.596954
| -61.824792
| 1,112,846,500
| -0.038463
| 157
| 41.571754
| 130.960682
| 3.99039
| 138.941463
| 122.979901
| 6.477273
| 130.970482
| 143.925028
| 118.015936
| 140.676445
| 119.105129
| 129.890787
| 128.574273
| 126.596949
| 123.894719
| 131.276503
| 133.253827
| 135.585614
| 132.436202
| 129.890787
| 127.345372
| 123.721391
| 119.105129
| 140.676445
| 1
| -0.075423
| 0
| 5,449,700
|
AMAT
| 2022-03-04T00:00:00
| 122.075958
| 125.784644
| 120.503169
| 124.639036
| 7,096,100
| 127.545791
| 130.4498
| 130.972069
| 138.73333
| 141.035097
| 139.794256
| 135.342947
| 127.491684
| 127.761461
| 128.264828
| 130.348004
| 131.220136
| 135.034691
| 136.412081
| 136.48876
| 131.246487
| 127.104313
| 128.958373
| 129.638539
| 133.543506
| 137.125549
| 138.82197
| 137.169663
| 125.692508
| 126.420933
| 126.693982
| 126.735022
| 126.382133
| 126.027446
| 130.61215
| 142.282482
| -3.164949
| -2.956452
| 21.117378
| 14.055116
| 29.927979
| 126.085609
| 129.890787
| 143.792122
| 143.792122
| 43.15135
| 119.105129
| 139.348736
| 14.675395
| 33.369345
| -136.396961
| -85.324605
| 1,105,750,400
| -0.02357
| 156
| 41.595876
| 130.4498
| 4.439552
| 139.328903
| 121.570697
| 6.287032
| 130.123384
| 142.697449
| 117.549319
| 140.676445
| 119.105129
| 129.890787
| 127.936714
| 124.69081
| 122.548452
| 130.079072
| 133.324975
| 135.585614
| 132.436202
| 129.890787
| 127.345372
| 123.721391
| 119.105129
| 140.676445
| 1
| -0.112592
| 0
| 7,096,100
|
AMAT
| 2022-03-07T00:00:00
| 115.745949
| 124.318646
| 115.639154
| 123.842919
| 9,207,100
| 126.197264
| 129.667965
| 130.467547
| 138.095944
| 140.541875
| 139.725248
| 135.293518
| 125.142537
| 125.576822
| 126.338846
| 129.020545
| 130.029814
| 134.27827
| 135.868235
| 136.078011
| 131.092253
| 124.958887
| 127.558006
| 128.467299
| 132.64204
| 136.460045
| 138.345766
| 136.974668
| 121.292043
| 122.488062
| 123.8021
| 125.160065
| 125.836437
| 125.304007
| 129.742058
| 141.837085
| -3.929165
| -3.150995
| 22.726609
| 12.716536
| 32.414864
| 124.352621
| 128.157799
| 143.603154
| 143.603154
| 38.393515
| 115.639154
| 139.348736
| 0.450431
| 17.767011
| -192.763635
| -99.549569
| 1,096,543,300
| -0.104712
| 155
| 41.624693
| 129.667965
| 5.513574
| 140.695113
| 118.640817
| 6.58096
| 128.754105
| 141.916024
| 115.592186
| 140.676445
| 115.639154
| 128.157799
| 122.787924
| 119.791204
| 117.506449
| 125.072678
| 128.069398
| 134.767644
| 131.1122
| 128.157799
| 125.203399
| 120.997134
| 115.639154
| 140.676445
| 1
| -0.14381
| 0
| 9,207,100
|
AMAT
| 2022-03-08T00:00:00
| 120.532295
| 124.143896
| 114.726548
| 116.299344
| 10,525,000
| 125.604069
| 129.098312
| 129.932358
| 137.492843
| 140.136723
| 139.690073
| 135.275975
| 124.220489
| 124.659636
| 125.445531
| 128.248886
| 129.299236
| 133.739212
| 135.464658
| 135.770175
| 130.987178
| 123.928893
| 126.687942
| 127.703048
| 131.953269
| 135.933477
| 137.965707
| 136.82779
| 118.114272
| 119.55434
| 121.169216
| 123.589333
| 125.154638
| 124.537212
| 128.84281
| 141.360666
| -4.101317
| -3.341059
| 24.314833
| 11.443112
| 30.139283
| 123.896319
| 127.701497
| 140.678846
| 140.962313
| 34.682522
| 114.726548
| 139.348736
| 23.579331
| 12.901719
| -154.029643
| -76.420669
| 1,107,068,300
| -0.070749
| 156
| 41.659732
| 129.098312
| 5.846569
| 140.791451
| 117.405174
| 6.663854
| 127.971075
| 141.298783
| 114.643367
| 140.676445
| 114.726548
| 127.701497
| 118.567916
| 112.817186
| 109.888424
| 121.496678
| 127.247408
| 134.552269
| 130.763584
| 127.701497
| 124.639409
| 120.279826
| 114.726548
| 140.676445
| 0
| -0.069781
| 10,525,000
| 0
|
AMAT
| 2022-03-09T00:00:00
| 124.872009
| 126.05646
| 122.52253
| 123.97882
| 7,623,200
| 125.677851
| 128.618693
| 129.554088
| 136.836402
| 139.753829
| 139.660948
| 135.251593
| 124.350793
| 124.698249
| 125.357297
| 127.941897
| 128.95868
| 133.391479
| 135.185904
| 135.55437
| 130.926331
| 123.795791
| 126.285437
| 127.313791
| 131.458334
| 135.531774
| 137.67228
| 136.724268
| 118.239721
| 118.983291
| 120.164396
| 122.455644
| 124.517974
| 123.829
| 127.970018
| 140.874818
| -3.843266
| -3.4415
| 25.271529
| 12.822148
| 28.346117
| 123.896319
| 127.701497
| 138.239111
| 140.962313
| 38.756144
| 114.726548
| 139.348736
| 41.204549
| 21.74477
| -71.424732
| -58.795451
| 1,114,691,500
| -0.088662
| 157
| 41.686487
| 128.618693
| 5.776227
| 140.171146
| 117.06624
| 6.725477
| 127.675926
| 141.12688
| 114.224973
| 140.676445
| 114.726548
| 127.701497
| 119.800913
| 115.45793
| 110.383565
| 124.875278
| 129.218262
| 134.552269
| 130.763584
| 127.701497
| 124.639409
| 120.279826
| 114.726548
| 140.676445
| 0
| -0.006138
| 7,623,200
| 0
|
AMAT
| 2022-03-10T00:00:00
| 121.3284
| 122.328384
| 119.105129
| 122.056545
| 5,604,400
| 124.857475
| 127.697808
| 128.95073
| 136.168786
| 139.436052
| 139.601032
| 135.195417
| 123.746314
| 124.085549
| 124.737466
| 127.34067
| 128.371735
| 132.918417
| 134.821233
| 135.272668
| 130.830829
| 123.004982
| 125.591124
| 126.681046
| 130.850177
| 135.046894
| 137.30926
| 136.585729
| 119.647324
| 119.425148
| 119.8353
| 121.510325
| 123.849667
| 123.133553
| 127.088705
| 140.369
| -3.879973
| -3.529195
| 26.550657
| 12.018273
| 30.284183
| 123.896319
| 127.701497
| 136.17975
| 140.962313
| 39.36548
| 114.726548
| 133.066089
| 35.997911
| 33.59393
| -107.510697
| -64.002089
| 1,109,087,100
| -0.109926
| 156
| 41.705308
| 127.697808
| 5.362147
| 138.422103
| 116.973514
| 6.511627
| 127.0714
| 140.094654
| 114.048145
| 140.676445
| 114.726548
| 127.701497
| 124.483666
| 122.910873
| 120.949736
| 126.444803
| 128.017596
| 134.552269
| 130.763584
| 127.701497
| 124.639409
| 120.279826
| 114.726548
| 140.676445
| 1
| -0.051693
| 0
| 5,604,400
|
AMAT
| 2022-03-11T00:00:00
| 120.037148
| 126.211819
| 119.775019
| 126.211819
| 6,016,000
| 123.684673
| 126.927019
| 128.460472
| 135.449373
| 139.133051
| 139.511852
| 135.134523
| 123.004481
| 123.349476
| 124.01434
| 126.676713
| 127.730613
| 132.413269
| 134.432178
| 134.970974
| 130.723429
| 122.128558
| 124.861537
| 125.995385
| 130.217564
| 134.536397
| 136.921856
| 136.434901
| 120.726705
| 119.925416
| 119.412095
| 120.688441
| 123.140745
| 122.457528
| 126.197235
| 139.84147
| -3.967522
| -3.616861
| 26.745899
| 15.404031
| 28.161899
| 122.954583
| 127.701497
| 134.86659
| 140.962313
| 40.739278
| 114.726548
| 133.066089
| 28.957101
| 35.38652
| -75.469086
| -71.042899
| 1,103,071,100
| -0.106157
| 155
| 41.725173
| 126.927019
| 5.296282
| 137.519582
| 116.334456
| 6.549142
| 126.401471
| 139.499755
| 113.303187
| 139.348736
| 114.726548
| 127.037642
| 120.920638
| 119.512891
| 117.697382
| 122.736146
| 124.143893
| 133.537899
| 129.94306
| 127.037642
| 124.132224
| 119.995696
| 114.726548
| 139.348736
| 1
| -0.090383
| 0
| 6,016,000
|
AMAT
| 2022-03-14T00:00:00
| 116.629425
| 121.085677
| 115.62944
| 120.134231
| 6,733,200
| 122.318672
| 126.338603
| 127.870343
| 134.719953
| 138.766941
| 139.375822
| 135.052148
| 121.72947
| 122.127649
| 122.8782
| 125.763323
| 126.876675
| 131.794295
| 133.963684
| 134.607775
| 130.58319
| 120.845786
| 123.880814
| 125.085305
| 129.479527
| 133.944196
| 136.468739
| 136.25077
| 119.648764
| 119.429385
| 118.395211
| 119.697959
| 122.335377
| 121.754103
| 125.275261
| 139.281783
| -4.262742
| -3.746037
| 27.434179
| 14.477843
| 31.03695
| 122.954583
| 127.701497
| 134.789054
| 140.962313
| 40.220117
| 114.726548
| 133.066089
| 10.375816
| 25.110276
| -121.74947
| -89.624184
| 1,096,337,900
| -0.09095
| 154
| 41.746429
| 126.338603
| 5.757897
| 137.854396
| 114.82281
| 6.477021
| 125.4708
| 138.424841
| 112.516758
| 139.348736
| 114.726548
| 127.037642
| 122.007995
| 117.804171
| 115.571195
| 124.240971
| 128.444795
| 133.537899
| 129.94306
| 127.037642
| 124.132224
| 119.995696
| 114.726548
| 139.348736
| 1
| -0.123012
| 0
| 6,733,200
|
AMAT
| 2022-03-15T00:00:00
| 120.784721
| 121.308979
| 116.367304
| 118.173105
| 6,875,300
| 121.813825
| 125.988478
| 127.424718
| 134.085655
| 138.451971
| 139.287345
| 134.989053
| 121.54052
| 121.88348
| 122.556126
| 125.310723
| 126.408064
| 131.362547
| 133.616869
| 134.334051
| 130.485693
| 120.566886
| 123.351873
| 124.540257
| 128.933047
| 133.47098
| 136.100598
| 136.108806
| 118.919006
| 119.219536
| 118.18993
| 118.874022
| 121.599943
| 121.119983
| 124.38446
| 138.709768
| -4.113984
| -3.819626
| 28.016905
| 13.926147
| 29.31762
| 122.954583
| 127.701497
| 134.789054
| 140.962313
| 46.78592
| 114.726548
| 133.066089
| 33.033396
| 24.122105
| -91.571984
| -66.966604
| 1,103,213,200
| -0.053513
| 155
| 41.769324
| 125.988478
| 5.876848
| 137.742173
| 114.234782
| 6.372306
| 125.024507
| 137.769119
| 112.279894
| 139.348736
| 114.726548
| 127.037642
| 117.781514
| 114.477351
| 112.325277
| 119.933588
| 123.237751
| 133.537899
| 129.94306
| 127.037642
| 124.132224
| 119.995696
| 114.726548
| 139.348736
| 0
| -0.050294
| 6,875,300
| 0
|
AMAT
| 2022-03-16T00:00:00
| 126.677818
| 126.930251
| 121.444883
| 123.609904
| 9,668,900
| 121.551689
| 125.546333
| 127.113255
| 133.519407
| 138.289486
| 139.26399
| 134.955037
| 122.56798
| 122.755178
| 123.190233
| 125.435005
| 126.428814
| 131.178832
| 133.434263
| 134.182443
| 130.447804
| 121.451248
| 123.417524
| 124.482803
| 128.642544
| 133.161134
| 135.850904
| 136.026107
| 120.772592
| 120.659498
| 119.702229
| 118.696476
| 121.107912
| 120.663206
| 123.594231
| 138.150014
| -3.480449
| -3.751791
| 27.244289
| 19.281796
| 27.292749
| 120.8284
| 127.701497
| 134.789054
| 140.962313
| 47.286806
| 114.726548
| 133.066089
| 65.166681
| 36.191964
| -9.760665
| -34.833319
| 1,112,882,100
| -0.04499
| 156
| 41.803899
| 125.546333
| 5.438223
| 136.422779
| 114.669887
| 6.051921
| 125.181965
| 137.285807
| 113.078123
| 139.348736
| 114.726548
| 127.037642
| 119.487002
| 117.665024
| 114.545327
| 122.606699
| 124.428677
| 133.537899
| 129.94306
| 127.037642
| 124.132224
| 119.995696
| 114.726548
| 139.348736
| 0
| 0.012131
| 9,668,900
| 0
|
AMAT
| 2022-03-17T00:00:00
| 128.143845
| 128.405966
| 124.571071
| 125.55165
| 6,781,100
| 121.682757
| 125.123218
| 126.649165
| 133.012909
| 138.044081
| 139.230237
| 134.924488
| 123.683153
| 123.734935
| 123.952327
| 125.681263
| 126.560739
| 131.059813
| 133.295041
| 134.062867
| 130.424879
| 122.649822
| 123.664906
| 124.562079
| 128.431738
| 132.894143
| 135.630703
| 135.958334
| 124.428891
| 123.496001
| 122.179458
| 119.221991
| 120.849989
| 120.385844
| 122.923061
| 137.609139
| -2.827478
| -3.566928
| 26.217684
| 20.13339
| 26.082175
| 121.566257
| 127.701497
| 134.745459
| 140.962313
| 46.506825
| 114.726548
| 133.066089
| 73.160481
| 57.120186
| 24.203508
| -26.839519
| 1,119,663,200
| -0.043081
| 157
| 41.828549
| 125.123218
| 4.827325
| 134.777868
| 115.468567
| 6.020715
| 125.464049
| 137.505479
| 113.422619
| 139.348736
| 114.726548
| 127.037642
| 125.017651
| 123.10505
| 119.532283
| 128.590419
| 130.503019
| 133.537899
| 129.94306
| 127.037642
| 124.132224
| 119.995696
| 114.726548
| 139.348736
| 0
| 0.065444
| 6,781,100
| 0
|
AMAT
| 2022-03-18T00:00:00
| 131.202026
| 131.794252
| 125.969091
| 126.794328
| 11,516,500
| 122.595364
| 125.070577
| 126.479129
| 132.657121
| 137.891524
| 139.22871
| 134.921929
| 125.186927
| 125.092588
| 125.067665
| 126.18315
| 126.917762
| 131.06539
| 133.239962
| 134.006216
| 130.432612
| 124.380598
| 124.24384
| 124.912299
| 128.360723
| 132.714089
| 135.471729
| 135.921294
| 128.888839
| 127.227524
| 125.208295
| 120.499046
| 120.883515
| 120.303301
| 122.400906
| 137.100313
| -2.039711
| -3.261485
| 24.589768
| 22.706291
| 24.317737
| 123.2604
| 127.701497
| 135.612813
| 140.962313
| 50.854225
| 114.726548
| 131.794252
| 96.530141
| 78.285768
| 61.861445
| -3.469859
| 1,131,179,700
| 0.061954
| 158
| 41.871863
| 125.070577
| 4.750595
| 134.571766
| 115.569388
| 6.087982
| 126.010523
| 138.186486
| 113.834559
| 133.066089
| 114.726548
| 123.896319
| 127.040294
| 125.674622
| 123.205399
| 129.509517
| 130.875189
| 128.737958
| 126.060385
| 123.896319
| 121.732253
| 118.65121
| 114.726548
| 133.066089
| 0
| 0.110699
| 11,516,500
| 0
|
AMAT
| 2022-03-21T00:00:00
| 130.289429
| 131.435051
| 128.075869
| 130.192352
| 6,206,600
| 124.049712
| 125.123488
| 126.554796
| 132.232688
| 137.668912
| 139.254437
| 134.898052
| 126.207428
| 126.037468
| 125.871013
| 126.556448
| 127.177121
| 131.03496
| 133.162316
| 133.932617
| 130.431187
| 125.779519
| 124.740874
| 125.205399
| 128.267872
| 132.514034
| 135.294713
| 135.8752
| 131.873333
| 130.346131
| 127.984068
| 122.226799
| 121.14771
| 120.361661
| 122.004723
| 136.619551
| -1.472071
| -2.903602
| 23.078132
| 21.790816
| 23.337292
| 123.711846
| 127.037642
| 137.541353
| 140.962313
| 54.46758
| 114.726548
| 131.794252
| 91.183214
| 86.957945
| 63.93437
| -8.816786
| 1,124,973,100
| 0.086274
| 157
| 41.894951
| 125.123488
| 4.804955
| 134.733399
| 115.513577
| 5.844574
| 126.418038
| 138.107185
| 114.72889
| 133.066089
| 114.726548
| 123.896319
| 129.655123
| 127.515995
| 123.829963
| 133.341155
| 135.480283
| 128.737958
| 126.060385
| 123.896319
| 121.732253
| 118.65121
| 114.726548
| 133.066089
| 1
| 0.048839
| 6,206,600
| 0
|
AMAT
| 2022-03-22T00:00:00
| 131.53212
| 133.33792
| 129.949628
| 130.095251
| 4,997,800
| 125.149694
| 125.376881
| 126.704592
| 131.940291
| 137.529802
| 139.291042
| 134.884637
| 127.272366
| 127.036496
| 126.741953
| 127.008782
| 127.51212
| 131.054456
| 133.119416
| 133.885082
| 130.442142
| 127.139957
| 125.35122
| 125.58827
| 128.240399
| 132.352539
| 135.141796
| 135.841708
| 133.407107
| 132.498789
| 130.520021
| 124.233451
| 121.623387
| 120.560786
| 121.729939
| 136.170204
| -0.91143
| -2.505168
| 21.566749
| 23.232889
| 22.358102
| 124.48368
| 127.037642
| 137.456547
| 140.962313
| 52.343076
| 114.726548
| 133.33792
| 90.297328
| 92.670228
| 81.838271
| -9.702672
| 1,129,970,900
| 0.109308
| 158
| 41.913795
| 125.376881
| 5.008693
| 135.394267
| 115.359496
| 5.749566
| 126.905093
| 138.404224
| 115.405962
| 133.33792
| 114.726548
| 124.032234
| 129.93345
| 128.431848
| 126.574267
| 131.79103
| 133.292632
| 128.945636
| 126.228376
| 124.032234
| 121.836092
| 118.709382
| 114.726548
| 133.33792
| 0
| 0.095704
| 4,997,800
| 0
|
AMAT
| 2022-03-23T00:00:00
| 127.590446
| 131.16322
| 127.376856
| 129.716633
| 5,457,900
| 125.421538
| 125.549694
| 126.387381
| 131.592709
| 137.346665
| 139.250884
| 134.866532
| 127.335982
| 127.137214
| 126.87249
| 127.061661
| 127.518146
| 130.918613
| 132.973917
| 133.760436
| 130.413767
| 127.58373
| 125.562035
| 125.656413
| 128.069817
| 132.090977
| 134.910101
| 135.769129
| 132.514349
| 132.467065
| 131.756427
| 125.968384
| 122.134247
| 120.79743
| 121.518922
| 135.735705
| -0.776231
| -2.15938
| 20.398727
| 22.013058
| 24.435066
| 124.48368
| 127.037642
| 137.071331
| 140.962313
| 50.77076
| 114.726548
| 133.33792
| 69.118485
| 83.533009
| 43.560956
| -30.881515
| 1,124,513,000
| 0.131238
| 157
| 41.933459
| 125.549694
| 5.023164
| 135.596023
| 115.503366
| 5.661494
| 126.970365
| 138.293353
| 115.647376
| 133.33792
| 114.726548
| 124.032234
| 131.606556
| 129.875192
| 128.218264
| 133.263484
| 134.994848
| 128.945636
| 126.228376
| 124.032234
| 121.836092
| 118.709382
| 114.726548
| 133.33792
| 1
| 0.035295
| 0
| 5,457,900
|
AMAT
| 2022-03-24T00:00:00
| 134.551529
| 134.609778
| 127.503088
| 129.134127
| 7,617,800
| 126.743851
| 125.800663
| 126.305196
| 131.328914
| 137.236314
| 139.274241
| 134.889075
| 128.779092
| 128.485271
| 128.053881
| 127.742558
| 128.059175
| 131.06108
| 133.015433
| 133.776101
| 130.454938
| 129.243729
| 126.419353
| 126.284425
| 128.185849
| 132.017421
| 134.817045
| 135.765995
| 132.615796
| 132.879648
| 133.109149
| 127.870452
| 122.838965
| 121.172575
| 121.440015
| 135.343414
| -0.106159
| -1.748736
| 19.258456
| 24.348391
| 22.280433
| 125.119609
| 127.037642
| 137.071331
| 140.962313
| 62.152485
| 114.726548
| 134.609778
| 99.707043
| 86.374286
| 85.217147
| -0.292957
| 1,132,130,800
| 0.127435
| 158
| 41.96312
| 125.800663
| 5.347526
| 136.495714
| 115.105611
| 5.716972
| 127.69238
| 139.126325
| 116.258436
| 134.609778
| 114.726548
| 124.668163
| 128.710174
| 126.257128
| 124.92381
| 130.043492
| 132.496538
| 129.917336
| 127.014384
| 124.668163
| 122.321942
| 118.981559
| 114.726548
| 134.609778
| 0
| 0.083469
| 7,617,800
| 0
|
AMAT
| 2022-03-25T00:00:00
| 133.066116
| 134.939884
| 130.871977
| 134.590374
| 6,074,200
| 128.046748
| 125.86571
| 126.337647
| 130.897797
| 136.983273
| 139.255072
| 134.892071
| 129.636496
| 129.318152
| 128.824994
| 128.226518
| 128.444324
| 131.139709
| 133.016767
| 133.762042
| 130.48092
| 130.393232
| 127.111301
| 126.804495
| 128.253974
| 131.907679
| 134.694112
| 135.747856
| 133.042124
| 133.202083
| 133.975326
| 129.658127
| 123.635418
| 121.617852
| 121.459804
| 134.983675
| 0.301541
| -1.338681
| 18.2636
| 23.511492
| 21.131792
| 125.653594
| 127.037642
| 137.071331
| 140.962313
| 68.629965
| 114.726548
| 134.939884
| 90.73004
| 86.518523
| 88.079243
| -9.26996
| 1,126,056,600
| 0.089351
| 157
| 41.986378
| 125.86571
| 5.431155
| 136.728021
| 115.0034
| 5.387573
| 128.204165
| 138.979311
| 117.429018
| 134.939884
| 114.726548
| 124.833216
| 132.221465
| 129.833152
| 125.114775
| 136.939842
| 139.328155
| 130.169537
| 127.21839
| 124.833216
| 122.448043
| 119.052202
| 114.726548
| 134.939884
| 1
| 0.024241
| 0
| 6,074,200
|
AMAT
| 2022-03-28T00:00:00
| 133.648605
| 133.735979
| 129.803993
| 131.153488
| 5,209,600
| 129.748666
| 126.033669
| 126.514343
| 130.524267
| 136.732832
| 139.225279
| 134.899621
| 130.438918
| 130.105507
| 129.567088
| 128.719435
| 128.844654
| 131.238097
| 133.033394
| 133.759796
| 130.512439
| 131.411751
| 127.852529
| 127.366877
| 128.361849
| 131.819925
| 134.583092
| 135.735483
| 133.873039
| 133.765656
| 134.629003
| 131.349635
| 124.50638
| 122.115512
| 121.569904
| 134.653853
| 0.663994
| -0.938146
| 17.101926
| 22.314023
| 21.43889
| 128.192384
| 124.833216
| 137.071331
| 140.962313
| 65.510936
| 115.62944
| 134.939884
| 93.313053
| 94.583379
| 76.314285
| -6.686947
| 1,131,266,200
| 0.132112
| 158
| 42.006443
| 126.033669
| 5.623688
| 137.281045
| 114.786293
| 4.995762
| 128.722683
| 138.714206
| 118.73116
| 134.939884
| 114.726548
| 124.833216
| 132.959326
| 130.978768
| 128.891419
| 135.046675
| 137.027233
| 130.169537
| 127.21839
| 124.833216
| 122.448043
| 119.052202
| 114.726548
| 134.939884
| 0
| 0.073479
| 5,209,600
| 0
|
AMAT
| 2022-03-29T00:00:00
| 137.318481
| 137.871864
| 134.862206
| 135.998111
| 6,162,600
| 131.402042
| 126.607933
| 126.948512
| 130.033799
| 136.591277
| 139.217284
| 134.914848
| 131.814831
| 131.416957
| 130.75961
| 129.501166
| 129.496487
| 131.476544
| 133.14616
| 133.830265
| 130.580161
| 132.788081
| 128.927273
| 128.197964
| 128.628289
| 131.835337
| 134.545334
| 135.759551
| 135.582905
| 135.017569
| 135.560562
| 133.15584
| 125.523437
| 122.715547
| 121.790115
| 134.36478
| 1.233154
| -0.503886
| 16.838726
| 26.520947
| 20.246147
| 131.221468
| 126.299206
| 137.071331
| 140.962313
| 64.955745
| 115.62944
| 137.871864
| 97.51204
| 93.851711
| 115.525543
| -2.48796
| 1,137,428,800
| 0.199049
| 159
| 42.031118
| 126.607933
| 6.162718
| 138.933369
| 114.282498
| 4.90284
| 129.54133
| 139.34701
| 119.735651
| 137.871864
| 114.726548
| 126.299206
| 132.396192
| 131.056406
| 128.464206
| 134.988392
| 136.328179
| 132.409569
| 129.030353
| 126.299206
| 123.568059
| 119.679646
| 114.726548
| 137.871864
| 0
| 0.115211
| 6,162,600
| 0
|
AMAT
| 2022-03-30T00:00:00
| 131.842819
| 137.18255
| 131.143799
| 136.590325
| 6,387,500
| 131.918542
| 126.735115
| 127.256858
| 129.717575
| 136.37568
| 139.083128
| 134.904581
| 131.820429
| 131.494387
| 130.926258
| 129.714044
| 129.676974
| 131.490907
| 133.111861
| 133.790909
| 130.592725
| 132.868223
| 129.425834
| 128.574449
| 128.699231
| 131.710377
| 134.399305
| 135.728984
| 135.510232
| 135.298686
| 135.675226
| 134.525598
| 126.485867
| 123.298562
| 122.045479
| 134.091215
| 1.228219
| -0.157465
| 15.773157
| 24.38487
| 23.465777
| 131.920478
| 126.299206
| 136.839153
| 140.962313
| 62.073588
| 115.62944
| 137.871864
| 72.893939
| 87.906344
| 73.298811
| -27.106061
| 1,131,041,300
| 0.142097
| 158
| 42.05521
| 126.735115
| 6.246853
| 139.228822
| 114.241408
| 4.931969
| 129.76052
| 139.624457
| 119.896583
| 137.871864
| 114.726548
| 126.299206
| 136.684184
| 135.496504
| 133.674526
| 138.506162
| 139.693842
| 132.409569
| 129.030353
| 126.299206
| 123.568059
| 119.679646
| 114.726548
| 137.871864
| 1
| 0.050315
| 0
| 6,387,500
|
AMAT
| 2022-03-31T00:00:00
| 127.959389
| 133.347666
| 127.813751
| 132.134091
| 8,474,800
| 131.900096
| 126.791426
| 127.193947
| 129.503742
| 136.181051
| 138.879563
| 134.882912
| 131.048221
| 130.85166
| 130.469816
| 129.55453
| 129.544852
| 131.352416
| 132.97627
| 133.675434
| 130.566523
| 132.148377
| 129.542431
| 128.62849
| 128.630282
| 131.488896
| 134.179033
| 135.659877
| 133.263734
| 133.633387
| 134.47671
| 135.080206
| 127.267313
| 123.795122
| 122.287366
| 133.815393
| 0.900567
| 0.054141
| 15.157624
| 22.625984
| 26.11364
| 132.62436
| 126.299206
| 136.342096
| 140.962313
| 58.585889
| 115.62944
| 137.871864
| 55.434374
| 75.280118
| 32.204787
| -44.565626
| 1,122,566,500
| 0.106667
| 157
| 42.085775
| 126.791426
| 6.252857
| 139.297141
| 114.285712
| 4.867477
| 129.588984
| 139.323937
| 119.85403
| 137.871864
| 114.726548
| 126.299206
| 133.389723
| 129.596895
| 127.350971
| 135.635647
| 139.428474
| 132.409569
| 129.030353
| 126.299206
| 123.568059
| 119.679646
| 114.726548
| 137.871864
| 1
| -0.005422
| 0
| 8,474,800
|
AMAT
| 2022-04-01T00:00:00
| 123.697289
| 129.163221
| 121.910902
| 129.007894
| 10,138,100
| 131.149622
| 126.872493
| 126.871231
| 129.280647
| 135.921454
| 138.63657
| 134.838291
| 129.578034
| 129.550865
| 129.427889
| 129.022053
| 129.095039
| 131.052215
| 132.732086
| 133.477847
| 130.498172
| 130.656957
| 129.247751
| 128.359517
| 128.402578
| 131.160376
| 133.878394
| 135.548578
| 128.812119
| 130.066373
| 131.796201
| 134.640413
| 127.767965
| 124.138486
| 122.467499
| 133.519104
| 0.293599
| 0.102033
| 15.549642
| 20.53548
| 31.221081
| 129.891383
| 126.299206
| 132.141546
| 140.502566
| 57.520665
| 116.367304
| 137.871864
| 34.08572
| 54.138011
| -22.249142
| -65.91428
| 1,112,428,400
| 0.089024
| 156
| 42.120495
| 126.872493
| 6.198781
| 139.270055
| 114.474931
| 4.995768
| 129.02787
| 139.019407
| 119.036333
| 137.871864
| 114.726548
| 126.299206
| 129.706935
| 126.066204
| 124.17302
| 131.60012
| 135.240851
| 132.409569
| 129.030353
| 126.299206
| 123.568059
| 119.679646
| 114.726548
| 137.871864
| 1
| -0.053051
| 0
| 10,138,100
|
AMAT
| 2022-04-04T00:00:00
| 125.668159
| 125.920578
| 123.202173
| 123.464302
| 8,347,800
| 130.687495
| 127.368604
| 126.686381
| 129.176242
| 135.611511
| 138.381066
| 134.832932
| 128.796059
| 128.844919
| 128.849469
| 128.717154
| 128.831433
| 130.841076
| 132.546194
| 133.323199
| 130.450112
| 129.660328
| 129.133053
| 128.266973
| 128.260912
| 130.890552
| 133.621594
| 135.457333
| 125.053308
| 126.743893
| 128.999884
| 133.617481
| 128.076567
| 124.387006
| 122.612316
| 133.209153
| -0.02807
| 0.076012
| 15.91366
| 19.797121
| 30.098518
| 129.891383
| 126.299206
| 130.082186
| 140.502566
| 55.449634
| 121.444883
| 137.871864
| 25.709389
| 38.409828
| -28.009412
| -74.290611
| 1,120,776,200
| 0.197307
| 157
| 42.149753
| 127.368604
| 5.632615
| 138.633834
| 116.103373
| 4.836963
| 128.707897
| 138.381824
| 119.033971
| 137.871864
| 114.726548
| 126.299206
| 124.923804
| 120.684387
| 117.671485
| 127.936706
| 132.176122
| 132.409569
| 129.030353
| 126.299206
| 123.568059
| 119.679646
| 114.726548
| 137.871864
| 0
| 0.006492
| 8,347,800
| 0
|
AMAT
| 2022-04-05T00:00:00
| 118.163406
| 125.221558
| 117.813896
| 125.027388
| 11,653,700
| 129.350624
| 127.250159
| 126.379589
| 128.839756
| 135.291439
| 138.107503
| 134.781261
| 126.669529
| 126.902825
| 127.205459
| 127.757722
| 128.010816
| 130.343912
| 132.167699
| 133.023005
| 130.327857
| 127.38322
| 128.256368
| 127.611359
| 127.829036
| 130.431392
| 133.221244
| 135.291467
| 120.883716
| 122.583052
| 125.318875
| 131.654356
| 128.026401
| 124.420441
| 122.642711
| 132.855572
| -0.87844
| -0.114878
| 17.00733
| 17.805144
| 33.972843
| 127.84288
| 126.299206
| 129.55886
| 140.502566
| 40.828317
| 117.813896
| 137.871864
| 1.742501
| 20.512537
| -86.879582
| -98.257499
| 1,109,122,500
| 0.107648
| 156
| 42.186896
| 127.250159
| 5.80617
| 138.8625
| 115.637818
| 4.959016
| 127.70366
| 137.621692
| 117.785629
| 137.871864
| 115.62944
| 126.750652
| 124.930304
| 123.940029
| 122.211899
| 126.658434
| 127.648708
| 132.622652
| 129.375258
| 126.750652
| 124.126046
| 120.389319
| 115.62944
| 137.871864
| 1
| -0.042631
| 0
| 11,653,700
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.