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
| 2022-04-06T00:00:00
| 115.852745
| 117.68767
| 113.658599
| 115.54207
| 11,602,000
| 128.176854
| 126.799196
| 125.841732
| 128.579165
| 134.947664
| 137.77697
| 134.716153
| 124.506172
| 124.89372
| 125.458888
| 126.675452
| 127.075579
| 129.775631
| 131.738358
| 132.683
| 130.183826
| 124.929061
| 127.1709
| 126.801602
| 127.319742
| 129.919847
| 132.780556
| 135.103123
| 117.020806
| 118.476028
| 121.193712
| 129.029166
| 127.625871
| 124.242408
| 122.548073
| 132.452679
| -1.719
| -0.435703
| 18.512566
| 16.763312
| 37.382308
| 125.765232
| 125.765232
| 129.55886
| 140.502566
| 36.996705
| 113.658599
| 137.871864
| 9.061752
| 12.171214
| -132.368318
| -90.938248
| 1,097,520,500
| 0.095062
| 155
| 42.222714
| 126.799196
| 6.327462
| 139.45412
| 114.144271
| 5.006867
| 126.575002
| 136.588735
| 116.561268
| 137.871864
| 113.658599
| 125.765232
| 120.39962
| 115.577682
| 112.991959
| 122.985344
| 127.807281
| 132.157534
| 128.622397
| 125.765232
| 122.908066
| 118.840238
| 113.658599
| 137.871864
| 1
| -0.084418
| 11,602,000
| 0
|
AMAT
| 2022-04-07T00:00:00
| 118.83329
| 120.28958
| 115.134308
| 115.610035
| 11,817,200
| 126.60503
| 126.67444
| 125.521737
| 128.327985
| 134.65836
| 137.447989
| 134.656001
| 123.371596
| 123.791824
| 124.439565
| 125.962528
| 126.441557
| 129.34652
| 131.398751
| 132.408749
| 130.070885
| 123.230231
| 126.412242
| 126.262491
| 126.937551
| 129.495784
| 132.405433
| 134.945085
| 115.051109
| 116.004627
| 117.892284
| 126.336356
| 127.054492
| 123.946759
| 122.371217
| 132.016969
| -2.120205
| -0.772603
| 19.289072
| 19.030559
| 34.867888
| 125.765232
| 125.765232
| 129.55886
| 140.502566
| 36.893039
| 113.658599
| 137.871864
| 21.371306
| 10.725187
| -101.114434
| -78.628694
| 1,109,337,700
| 0.110425
| 156
| 42.260637
| 126.67444
| 6.464126
| 139.602692
| 113.746189
| 4.959018
| 125.837696
| 135.755731
| 115.919661
| 137.871864
| 113.658599
| 125.765232
| 115.733005
| 113.778339
| 111.703934
| 117.80741
| 119.762076
| 132.157534
| 128.622397
| 125.765232
| 122.908066
| 118.840238
| 113.658599
| 137.871864
| 0
| -0.019724
| 11,817,200
| 0
|
AMAT
| 2022-04-08T00:00:00
| 116.464371
| 118.823561
| 115.978941
| 117.726492
| 6,408,100
| 124.944855
| 126.495802
| 125.297273
| 128.134671
| 134.254645
| 137.100641
| 134.570676
| 121.990151
| 122.459559
| 123.212612
| 125.099059
| 125.674081
| 128.841338
| 131.005741
| 132.093018
| 129.935497
| 121.386475
| 125.439854
| 125.565771
| 126.472311
| 129.016995
| 131.989916
| 134.764074
| 114.153701
| 114.744131
| 115.529513
| 123.597664
| 126.328927
| 123.525462
| 122.102276
| 131.543697
| -2.59935
| -1.137952
| 20.010113
| 18.296745
| 33.523391
| 125.765232
| 125.765232
| 127.988198
| 140.502566
| 35.788435
| 113.658599
| 137.871864
| 11.587746
| 14.006935
| -106.160866
| -88.412254
| 1,102,929,600
| 0.118404
| 155
| 42.280549
| 126.495802
| 6.702188
| 139.900178
| 113.091425
| 4.922958
| 124.944998
| 134.790914
| 115.099082
| 137.871864
| 113.658599
| 125.765232
| 118.085726
| 115.881872
| 112.930453
| 121.037144
| 123.240999
| 132.157534
| 128.622397
| 125.765232
| 122.908066
| 118.840238
| 113.658599
| 137.871864
| 1
| -0.064312
| 0
| 6,408,100
|
AMAT
| 2022-04-11T00:00:00
| 112.852776
| 115.580897
| 112.755691
| 114.75566
| 7,785,100
| 122.865273
| 126.306969
| 125.181546
| 127.824547
| 133.791145
| 136.701793
| 134.477289
| 120.162676
| 120.712871
| 121.618791
| 123.98576
| 124.687827
| 128.214335
| 130.528032
| 131.712023
| 129.765519
| 119.187915
| 124.140518
| 124.608502
| 125.873021
| 128.453788
| 131.50976
| 134.547975
| 113.279667
| 113.42747
| 113.473825
| 120.666464
| 125.409923
| 122.967184
| 121.718333
| 131.023564
| -3.233232
| -1.557008
| 21.098215
| 17.360083
| 36.256452
| 124.969121
| 125.313778
| 127.988198
| 140.502566
| 31.690174
| 112.755691
| 137.871864
| 0.386542
| 11.115198
| -137.896844
| -99.613458
| 1,095,144,500
| 0.09887
| 154
| 42.303549
| 126.306969
| 7.039516
| 140.386
| 112.227938
| 4.945843
| 123.793358
| 133.685044
| 113.901672
| 137.871864
| 112.755691
| 125.313778
| 117.088957
| 115.354354
| 114.244337
| 118.198974
| 119.933578
| 131.944447
| 128.277486
| 125.313778
| 122.350069
| 118.130552
| 112.755691
| 137.871864
| 1
| -0.102113
| 0
| 7,785,100
|
AMAT
| 2022-04-12T00:00:00
| 111.221733
| 115.78478
| 110.843098
| 114.658579
| 9,883,800
| 120.255598
| 125.82882
| 124.809124
| 127.370741
| 133.264936
| 136.304823
| 134.352568
| 118.374487
| 118.98721
| 120.019244
| 122.825394
| 123.651974
| 127.547959
| 130.019971
| 131.306275
| 129.581004
| 117.070907
| 122.703829
| 123.53467
| 125.22193
| 127.859856
| 131.005205
| 134.316577
| 111.812046
| 111.981609
| 111.506195
| 117.71309
| 124.305444
| 122.292156
| 121.223992
| 130.456595
| -3.823128
| -2.010232
| 22.34152
| 16.172087
| 36.423895
| 122.095382
| 124.357481
| 126.25521
| 138.769578
| 33.193801
| 110.843098
| 137.871864
| 1.400859
| 4.458382
| -138.87718
| -98.599141
| 1,085,260,700
| 0.012039
| 153
| 42.332054
| 125.82882
| 7.725683
| 141.280186
| 110.377454
| 5.002016
| 122.59606
| 132.600091
| 112.592029
| 137.871864
| 110.843098
| 124.357481
| 113.729788
| 111.878679
| 110.904582
| 114.703885
| 116.554994
| 131.493075
| 127.546876
| 124.357481
| 121.168087
| 116.627254
| 110.843098
| 137.871864
| 1
| -0.133922
| 0
| 9,883,800
|
AMAT
| 2022-04-13T00:00:00
| 113.45472
| 114.678005
| 111.153778
| 111.881923
| 9,351,400
| 118.416788
| 125.167665
| 124.352432
| 126.95326
| 132.675078
| 135.90348
| 134.234521
| 117.390534
| 117.981303
| 119.009317
| 121.973515
| 122.867569
| 126.995283
| 129.584043
| 130.952779
| 129.420544
| 115.834384
| 121.525344
| 122.661254
| 124.676204
| 127.338535
| 130.552727
| 134.108638
| 110.976892
| 111.301124
| 110.357011
| 115.076193
| 123.131726
| 121.579644
| 120.672974
| 129.857237
| -4.063599
| -2.420906
| 23.496017
| 15.364559
| 34.605125
| 120.00316
| 124.357481
| 125.798908
| 138.313275
| 26.010184
| 110.843098
| 137.871864
| 9.662377
| 3.816593
| -117.042388
| -90.337623
| 1,094,612,100
| -0.024506
| 154
| 42.359875
| 125.167665
| 8.200425
| 141.568515
| 108.766815
| 4.746125
| 121.725456
| 131.217707
| 112.233206
| 137.871864
| 110.843098
| 124.357481
| 112.616537
| 109.448294
| 107.674855
| 114.389976
| 117.558219
| 131.493075
| 127.546876
| 124.357481
| 121.168087
| 116.627254
| 110.843098
| 137.871864
| 0
| -0.06045
| 9,351,400
| 0
|
AMAT
| 2022-04-14T00:00:00
| 110.056709
| 114.105194
| 109.949914
| 113.988696
| 7,711,200
| 116.62652
| 124.263308
| 123.901565
| 126.426147
| 132.079712
| 135.55243
| 134.097166
| 115.923769
| 116.540467
| 117.631993
| 120.890169
| 121.882119
| 126.331025
| 129.070166
| 130.538995
| 129.227869
| 114.31437
| 120.086205
| 121.561583
| 124.013594
| 126.743315
| 130.04091
| 133.868062
| 110.024915
| 110.390794
| 109.489101
| 112.560383
| 121.846208
| 120.791078
| 120.05042
| 129.218911
| -4.47676
| -2.832076
| 24.723797
| 14.448477
| 34.269256
| 117.935246
| 123.910889
| 125.798908
| 138.313275
| 24.925968
| 109.949914
| 137.871864
| 0.382478
| 3.815238
| -116.550457
| -99.617522
| 1,086,900,900
| -0.105254
| 153
| 42.381704
| 124.263308
| 8.82824
| 141.919788
| 106.606828
| 4.752366
| 120.614147
| 130.11888
| 111.109414
| 137.871864
| 109.949914
| 123.910889
| 113.095501
| 111.512997
| 109.571274
| 115.037224
| 116.619728
| 131.282284
| 127.205679
| 123.910889
| 120.616099
| 115.925211
| 109.949914
| 137.871864
| 1
| -0.097329
| 0
| 7,711,200
|
AMAT
| 2022-04-18T00:00:00
| 111.522728
| 112.600384
| 109.066445
| 109.221786
| 6,822,700
| 115.409064
| 123.279343
| 123.560988
| 126.01073
| 131.486578
| 135.240035
| 133.98863
| 115.043561
| 115.628151
| 116.692106
| 120.038583
| 121.085242
| 125.750307
| 128.608391
| 130.162436
| 129.051698
| 113.386408
| 118.872816
| 120.609365
| 123.429146
| 126.202341
| 129.565075
| 133.643441
| 109.874767
| 109.9598
| 109.137424
| 110.492862
| 120.526554
| 119.985207
| 119.394496
| 128.554375
| -4.632497
| -3.19216
| 25.979366
| 13.700327
| 33.789266
| 117.144001
| 123.469155
| 125.798908
| 138.313275
| 26.344295
| 109.066445
| 137.871864
| 8.527155
| 6.19067
| -105.451217
| -91.472845
| 1,093,723,600
| -0.149573
| 154
| 42.401424
| 123.279343
| 9.106479
| 141.492302
| 105.066384
| 4.723934
| 119.748298
| 129.196166
| 110.300429
| 137.871864
| 109.066445
| 123.469155
| 111.370606
| 108.636017
| 107.215326
| 112.791298
| 115.525886
| 131.073785
| 126.868194
| 123.469155
| 120.070115
| 115.230805
| 109.066445
| 137.871864
| 0
| -0.028373
| 6,822,700
| 0
|
AMAT
| 2022-04-19T00:00:00
| 113.648903
| 113.823658
| 110.231478
| 110.804282
| 6,086,600
| 114.207138
| 122.447317
| 123.441767
| 125.656055
| 130.960557
| 134.935647
| 133.88971
| 114.764629
| 115.268288
| 116.223921
| 119.457703
| 120.513216
| 125.275742
| 128.214721
| 129.835435
| 128.898436
| 113.066379
| 117.955632
| 119.846897
| 122.944369
| 125.732929
| 129.137527
| 133.441056
| 110.743408
| 110.504491
| 109.428234
| 109.111884
| 119.250214
| 119.210328
| 118.742452
| 127.878468
| -4.532111
| -3.460151
| 26.748246
| 14.792131
| 31.976739
| 114.678013
| 123.469155
| 125.32804
| 138.313275
| 23.830022
| 109.066445
| 137.18255
| 16.298338
| 8.402657
| -82.625337
| -83.701662
| 1,099,810,200
| -0.127399
| 155
| 42.419548
| 122.447317
| 9.192073
| 140.831464
| 104.06317
| 4.678857
| 119.167403
| 128.525117
| 109.809688
| 137.871864
| 109.066445
| 123.469155
| 111.063186
| 109.525988
| 107.529247
| 113.059926
| 114.597124
| 131.073785
| 126.868194
| 123.469155
| 120.070115
| 115.230805
| 109.066445
| 137.871864
| 0
| 0.030725
| 6,086,600
| 0
|
AMAT
| 2022-04-20T00:00:00
| 114.454712
| 118.804169
| 114.095491
| 117.008072
| 8,856,100
| 113.836269
| 121.593446
| 123.188567
| 125.306642
| 130.453292
| 134.63612
| 133.801484
| 114.702646
| 115.120365
| 115.951735
| 119.002886
| 120.047178
| 124.851388
| 127.852615
| 129.530866
| 128.754718
| 113.111392
| 117.194431
| 119.155585
| 122.5051
| 125.298564
| 128.731964
| 133.247673
| 112.279707
| 111.830906
| 110.381515
| 108.405058
| 118.053677
| 118.484873
| 118.116214
| 127.20112
| -4.337533
| -3.635627
| 26.034049
| 21.055989
| 29.528651
| 114.678013
| 123.469155
| 125.32804
| 138.313275
| 28.561213
| 109.066445
| 133.347666
| 22.191086
| 15.672193
| -49.890786
| -77.808914
| 1,108,666,300
| -0.168696
| 156
| 42.4462
| 121.593446
| 9.096432
| 139.786309
| 103.400583
| 4.606042
| 118.718575
| 127.930659
| 109.506492
| 137.871864
| 109.066445
| 123.469155
| 112.568013
| 111.312368
| 108.975833
| 114.904548
| 116.160193
| 131.073785
| 126.868194
| 123.469155
| 120.070115
| 115.230805
| 109.066445
| 137.871864
| 0
| 0.081101
| 0
| 8,856,100
|
AMAT
| 2022-04-21T00:00:00
| 112.318817
| 117.551753
| 111.97901
| 115.736242
| 7,849,400
| 113.482876
| 120.829865
| 122.614207
| 124.863731
| 129.88434
| 134.370666
| 133.711801
| 114.22588
| 114.610993
| 115.392824
| 118.395243
| 119.452688
| 124.359915
| 127.443831
| 129.190034
| 128.591176
| 112.835492
| 116.311133
| 118.31945
| 121.995774
| 124.821341
| 128.290038
| 133.033915
| 113.230177
| 112.657019
| 111.225334
| 108.062113
| 116.882589
| 117.781317
| 117.497091
| 126.518744
| -4.30604
| -3.76971
| 25.743815
| 19.332955
| 30.220165
| 113.945003
| 123.469155
| 125.32804
| 138.313275
| 29.84742
| 109.066445
| 129.163221
| 16.183551
| 18.224325
| -57.498659
| -83.816449
| 1,100,816,900
| -0.178722
| 155
| 42.469107
| 120.829865
| 9.206833
| 139.243532
| 102.416198
| 4.608815
| 118.109074
| 127.326705
| 108.891444
| 137.871864
| 109.066445
| 123.469155
| 115.784791
| 112.765412
| 111.076113
| 117.47409
| 120.493469
| 131.073785
| 126.868194
| 123.469155
| 120.070115
| 115.230805
| 109.066445
| 137.871864
| 1
| 0.023767
| 0
| 7,849,400
|
AMAT
| 2022-04-22T00:00:00
| 109.513031
| 112.804246
| 109.347979
| 111.872222
| 8,489,400
| 112.55085
| 119.57794
| 121.868974
| 124.259069
| 129.298264
| 134.000304
| 133.61939
| 113.28331
| 113.684091
| 114.488241
| 117.587769
| 118.688099
| 123.777684
| 126.971968
| 128.80039
| 128.401344
| 112.113702
| 115.233339
| 117.311668
| 121.393785
| 124.285254
| 127.797807
| 132.793131
| 112.51907
| 112.346184
| 111.304336
| 107.836257
| 115.668852
| 117.059425
| 116.860513
| 125.824374
| -4.456117
| -3.906991
| 25.906034
| 18.331046
| 32.599053
| 113.935307
| 123.469155
| 124.264948
| 138.313275
| 31.011229
| 109.066445
| 125.920578
| 2.649711
| 13.674783
| -74.646279
| -97.350289
| 1,092,327,500
| -0.269665
| 154
| 42.492869
| 119.57794
| 8.9413
| 137.460541
| 101.695339
| 4.337669
| 117.290404
| 125.965741
| 108.615066
| 137.871864
| 109.066445
| 123.469155
| 113.94986
| 110.347967
| 108.377117
| 115.92071
| 119.522603
| 131.073785
| 126.868194
| 123.469155
| 120.070115
| 115.230805
| 109.066445
| 137.871864
| 1
| -0.025373
| 0
| 8,489,400
|
AMAT
| 2022-04-25T00:00:00
| 111.134377
| 111.377092
| 107.959659
| 108.163546
| 8,518,300
| 112.01785
| 118.481353
| 121.066268
| 123.772698
| 128.793503
| 133.68521
| 133.52364
| 112.853523
| 113.220506
| 113.972262
| 117.001097
| 118.107044
| 123.281868
| 126.555189
| 128.450568
| 128.229534
| 111.856161
| 114.429191
| 116.485929
| 120.879092
| 123.807257
| 127.345016
| 132.5694
| 111.40578
| 111.699845
| 111.159995
| 107.779896
| 114.4787
| 116.353929
| 116.236916
| 125.128668
| -4.393579
| -4.004309
| 26.273451
| 17.372382
| 33.018771
| 113.381914
| 122.915762
| 124.633877
| 138.313275
| 30.35951
| 107.959659
| 125.221558
| 18.391472
| 12.408245
| -68.150134
| -81.608528
| 1,100,845,800
| -0.224969
| 155
| 42.517272
| 118.481353
| 8.535693
| 135.552739
| 101.409967
| 4.387599
| 116.704115
| 125.479314
| 107.928917
| 137.871864
| 107.959659
| 122.915762
| 110.555086
| 108.305925
| 107.098818
| 111.762192
| 114.011353
| 130.812584
| 126.445402
| 122.915762
| 119.386122
| 114.360871
| 107.959659
| 137.871864
| 0
| 0.03274
| 8,518,300
| 0
|
AMAT
| 2022-04-26T00:00:00
| 105.746094
| 109.901374
| 105.65872
| 109.551864
| 9,461,800
| 111.307182
| 117.086227
| 120.084535
| 123.319665
| 128.183303
| 133.272818
| 133.391774
| 111.432037
| 111.861522
| 112.706697
| 115.977915
| 117.156201
| 122.594191
| 126.007581
| 128.000974
| 128.005818
| 110.715842
| 113.216309
| 115.307454
| 120.172166
| 123.200747
| 126.791767
| 132.293006
| 108.935012
| 109.742206
| 110.045346
| 107.402087
| 113.181525
| 115.571771
| 115.575782
| 124.414331
| -4.724347
| -4.148316
| 26.959301
| 15.934452
| 33.763915
| 112.231444
| 121.765292
| 125.480948
| 138.313275
| 32.201521
| 105.65872
| 120.28958
| 0.597189
| 7.212791
| -80.168615
| -99.402811
| 1,091,384,000
| -0.30118
| 154
| 42.54223
| 117.086227
| 8.199861
| 133.48595
| 100.686505
| 4.217699
| 115.660494
| 124.095892
| 107.225097
| 137.871864
| 105.65872
| 121.765292
| 110.157042
| 108.936993
| 106.73961
| 112.354426
| 113.574475
| 130.269562
| 125.566443
| 121.765292
| 117.964141
| 112.552333
| 105.65872
| 137.871864
| 1
| -0.017738
| 0
| 9,461,800
|
AMAT
| 2022-04-27T00:00:00
| 105.63929
| 109.095557
| 104.755811
| 105.212116
| 6,891,600
| 110.748938
| 115.502268
| 119.048821
| 122.876707
| 127.643135
| 132.909557
| 133.261836
| 110.273488
| 110.730207
| 111.619404
| 115.03804
| 116.270285
| 121.929293
| 125.471574
| 127.558169
| 127.783265
| 109.685316
| 112.126124
| 114.196282
| 119.478818
| 122.607483
| 126.244568
| 132.016862
| 106.522853
| 107.449904
| 108.453386
| 106.82974
| 111.81163
| 114.730704
| 114.883535
| 123.684803
| -4.938177
| -4.306289
| 27.727735
| 14.883018
| 32.908859
| 111.77999
| 121.313838
| 125.374744
| 138.313275
| 34.373163
| 104.755811
| 120.28958
| 5.687473
| 8.225378
| -73.552242
| -94.312527
| 1,084,492,400
| -0.34617
| 153
| 42.560366
| 115.502268
| 7.067444
| 129.637156
| 101.36738
| 4.205909
| 114.706094
| 123.117911
| 106.294277
| 137.18255
| 104.755811
| 120.969181
| 107.102063
| 104.302751
| 102.859408
| 108.545405
| 111.344717
| 129.52984
| 124.795536
| 120.969181
| 117.142825
| 111.695133
| 104.755811
| 137.18255
| 1
| -0.060807
| 6,891,600
| 0
|
AMAT
| 2022-04-28T00:00:00
| 111.289688
| 112.610058
| 106.396552
| 108.163525
| 7,379,100
| 110.532435
| 114.474611
| 118.396791
| 122.392086
| 127.194069
| 132.609196
| 133.163241
| 110.476728
| 110.831931
| 111.568678
| 114.697281
| 115.887162
| 121.512053
| 125.098366
| 127.236021
| 127.61915
| 109.783634
| 111.724926
| 113.599425
| 119.024425
| 122.177129
| 125.816452
| 131.798234
| 106.444206
| 106.912306
| 107.78425
| 106.632463
| 110.5739
| 113.939333
| 114.226176
| 122.965364
| -4.598689
| -4.364769
| 27.38408
| 18.523491
| 29.537398
| 111.77999
| 121.313838
| 125.760661
| 138.313275
| 39.329843
| 104.755811
| 118.823561
| 46.445787
| 17.576816
| -37.583753
| -53.554213
| 1,091,871,500
| -0.291453
| 154
| 42.581511
| 114.474611
| 5.976433
| 126.427476
| 102.521746
| 4.335587
| 114.380722
| 123.051896
| 105.709548
| 133.347666
| 104.755811
| 119.051739
| 106.496886
| 103.898215
| 102.15714
| 108.237961
| 110.836632
| 126.599988
| 122.425578
| 119.051739
| 115.6779
| 110.874468
| 104.755811
| 133.347666
| 0
| 0.002672
| 7,379,100
| 0
|
AMAT
| 2022-04-29T00:00:00
| 107.134422
| 112.775125
| 106.949964
| 109.736328
| 7,998,900
| 110.240206
| 113.433363
| 117.300107
| 121.802652
| 126.652645
| 132.252262
| 133.055701
| 109.808267
| 110.159657
| 110.886485
| 114.009748
| 115.213875
| 120.948225
| 124.625631
| 126.837969
| 127.415322
| 109.165814
| 111.02586
| 112.733089
| 118.426085
| 121.649244
| 125.312001
| 131.53924
| 106.731829
| 106.832908
| 107.224992
| 106.437775
| 109.358837
| 113.117974
| 113.562363
| 122.241471
| -4.611775
| -4.41417
| 27.017504
| 17.199046
| 27.044018
| 111.77999
| 121.313838
| 125.760661
| 138.313275
| 37.437937
| 104.755811
| 118.804169
| 16.931597
| 23.021619
| -37.969416
| -83.068403
| 1,083,872,600
| -0.289154
| 153
| 42.603032
| 113.433363
| 5.276524
| 123.986411
| 102.880315
| 4.547788
| 113.690598
| 122.786174
| 104.595023
| 129.163221
| 104.755811
| 116.959516
| 110.098766
| 107.587474
| 103.88526
| 113.80098
| 116.312272
| 123.403072
| 119.83959
| 116.959516
| 114.079442
| 109.978997
| 104.755811
| 129.163221
| 1
| -0.043066
| 0
| 7,998,900
|
AMAT
| 2022-05-02T00:00:00
| 109.678078
| 109.901371
| 105.027656
| 107.862566
| 9,425,100
| 110.055741
| 112.732402
| 116.364585
| 121.351116
| 126.053393
| 131.828601
| 132.98512
| 109.782229
| 110.072097
| 110.700576
| 113.61596
| 114.788044
| 120.506258
| 124.232274
| 126.498169
| 127.238832
| 109.063608
| 110.668214
| 112.146779
| 117.950612
| 121.202545
| 124.864987
| 131.306627
| 107.952166
| 107.498801
| 107.272572
| 106.439977
| 108.282557
| 112.323895
| 112.924128
| 121.525875
| -4.366559
| -4.404648
| 27.029758
| 15.983361
| 27.920373
| 111.77999
| 121.313838
| 126.078626
| 138.313275
| 45.598946
| 104.755811
| 118.804169
| 35.038022
| 32.805135
| -36.699494
| -64.961978
| 1,093,297,700
| -0.210827
| 154
| 42.629371
| 112.732402
| 4.745743
| 122.223888
| 103.240917
| 4.631005
| 113.308453
| 122.570462
| 104.046444
| 125.920578
| 104.755811
| 115.338194
| 108.95317
| 105.131216
| 103.128009
| 110.956377
| 114.778332
| 120.925693
| 117.835637
| 115.338194
| 112.840752
| 109.285071
| 104.755811
| 125.920578
| 0
| 0.018043
| 9,425,100
| 0
|
AMAT
| 2022-05-03T00:00:00
| 110.483902
| 111.386802
| 108.18296
| 108.911106
| 5,463,700
| 109.739241
| 111.97319
| 115.437997
| 120.97617
| 125.49551
| 131.409123
| 132.916444
| 109.922564
| 110.14697
| 110.667242
| 113.331228
| 114.456956
| 120.113224
| 123.870475
| 126.181055
| 127.072116
| 109.141456
| 110.454071
| 111.694419
| 117.524447
| 120.792821
| 124.44232
| 131.082735
| 109.249639
| 108.619994
| 107.764824
| 106.696583
| 107.383074
| 111.581068
| 112.321535
| 120.823117
| -4.060395
| -4.335797
| 26.585152
| 17.431147
| 26.589832
| 111.153782
| 121.313838
| 126.345618
| 138.313275
| 48.953201
| 104.755811
| 118.804169
| 40.774096
| 30.914571
| -17.496229
| -59.225904
| 1,098,761,400
| -0.240459
| 155
| 42.644814
| 111.97319
| 3.657101
| 119.287391
| 104.658988
| 4.506873
| 113.039448
| 122.053195
| 104.025702
| 125.221558
| 104.755811
| 114.988684
| 108.202369
| 106.503366
| 103.328654
| 111.377081
| 113.076083
| 120.391641
| 117.403642
| 114.988684
| 112.573726
| 109.135481
| 104.755811
| 125.221558
| 0
| 0.070201
| 5,463,700
| 0
|
AMAT
| 2022-05-04T00:00:00
| 115.347893
| 115.648864
| 108.775173
| 110.843102
| 6,352,100
| 109.828559
| 111.832414
| 114.559174
| 120.753843
| 124.875591
| 131.083251
| 132.85591
| 111.007629
| 111.092593
| 111.387342
| 113.514561
| 114.52549
| 119.926349
| 123.646196
| 125.966537
| 126.955457
| 110.161211
| 110.775472
| 111.687488
| 117.30373
| 120.525779
| 124.124276
| 130.907923
| 111.718791
| 111.009038
| 109.489689
| 107.448566
| 106.798346
| 110.975937
| 111.808229
| 120.153065
| -3.38624
| -4.145886
| 25.013731
| 21.852249
| 23.952519
| 110.202338
| 121.313838
| 126.5128
| 138.313275
| 52.499353
| 104.755811
| 118.804169
| 75.397294
| 50.403137
| 9.7505
| -24.602706
| 1,105,113,500
| -0.148624
| 156
| 42.664045
| 111.832414
| 3.454873
| 118.74216
| 104.922668
| 4.746121
| 113.2593
| 122.751541
| 103.767059
| 120.28958
| 104.755811
| 112.522696
| 110.017888
| 108.648974
| 106.814046
| 111.852816
| 113.22173
| 116.623611
| 114.35568
| 112.522696
| 110.689711
| 108.080038
| 104.755811
| 120.28958
| 0
| 0.114445
| 6,352,100
| 0
|
AMAT
| 2022-05-05T00:00:00
| 110.163521
| 113.493572
| 108.590724
| 112.687756
| 8,172,500
| 109.613029
| 111.547953
| 113.692002
| 120.47443
| 124.375717
| 130.70476
| 132.740337
| 110.838808
| 110.923671
| 111.199062
| 113.209921
| 114.189954
| 119.543493
| 123.291389
| 125.653606
| 126.788373
| 110.222113
| 110.616529
| 111.349361
| 116.888423
| 120.138619
| 123.710024
| 130.682128
| 112.815688
| 112.150382
| 110.76729
| 108.082478
| 106.363435
| 110.398142
| 111.324585
| 119.494615
| -3.233034
| -3.963315
| 23.596937
| 19.775721
| 21.9358
| 110.202338
| 120.969181
| 128.760337
| 138.313275
| 50.13466
| 104.755811
| 118.804169
| 38.493537
| 51.554976
| -8.193244
| -61.506463
| 1,096,941,000
| -0.176456
| 155
| 42.687009
| 111.547953
| 3.338693
| 118.225339
| 104.870566
| 4.93197
| 112.964464
| 122.828404
| 103.100525
| 120.28958
| 104.755811
| 112.522696
| 113.25731
| 110.865756
| 106.383618
| 117.739447
| 120.131002
| 116.623611
| 114.35568
| 112.522696
| 110.689711
| 108.080038
| 104.755811
| 120.28958
| 1
| 0.051702
| 0
| 8,172,500
|
AMAT
| 2022-05-06T00:00:00
| 109.221764
| 111.69746
| 106.687818
| 108.619828
| 6,247,000
| 109.583903
| 111.067376
| 112.942497
| 120.068222
| 123.983327
| 130.371413
| 132.624014
| 110.515399
| 110.614233
| 110.894862
| 112.847361
| 113.807785
| 119.138719
| 122.921136
| 125.328223
| 126.613581
| 110.150974
| 110.394988
| 111.005496
| 116.447142
| 119.739831
| 123.284618
| 130.448113
| 112.359597
| 112.133121
| 111.271537
| 108.564934
| 106.032357
| 109.829447
| 110.860271
| 118.844172
| -3.151283
| -3.800909
| 22.719053
| 18.381149
| 23.067571
| 110.202338
| 119.051739
| 129.109842
| 138.313275
| 47.060249
| 104.755811
| 118.804169
| 31.789855
| 48.560228
| -17.960772
| -68.210145
| 1,090,694,000
| -0.215457
| 154
| 42.704307
| 111.067376
| 2.897426
| 116.862229
| 105.272524
| 5.037377
| 112.608016
| 122.682771
| 102.533262
| 118.823561
| 104.755811
| 111.789686
| 110.749272
| 108.004973
| 105.846425
| 112.90782
| 115.65212
| 115.503572
| 113.44968
| 111.789686
| 110.129691
| 107.766309
| 104.755811
| 118.823561
| 1
| -0.002203
| 6,247,000
| 0
|
AMAT
| 2022-05-09T00:00:00
| 102.668457
| 107.561593
| 102.309236
| 104.794643
| 10,088,400
| 108.737311
| 110.377581
| 112.101343
| 119.486287
| 123.554212
| 129.966427
| 132.468889
| 108.946011
| 109.169546
| 109.629261
| 111.922006
| 112.950914
| 118.492826
| 122.388171
| 124.879515
| 126.375321
| 108.89362
| 109.595091
| 110.215186
| 115.764798
| 119.178913
| 122.736045
| 130.150047
| 108.933929
| 109.638183
| 109.851522
| 108.397224
| 105.596348
| 109.148189
| 110.345392
| 118.17638
| -3.574092
| -3.755545
| 22.778376
| 16.637672
| 26.887722
| 108.97905
| 115.736228
| 129.461783
| 137.746341
| 37.396904
| 102.309236
| 118.804169
| 2.177765
| 24.153719
| -56.406433
| -97.822235
| 1,080,605,600
| -0.238717
| 153
| 42.729473
| 110.377581
| 3.173944
| 116.725468
| 104.029693
| 5.274545
| 111.661392
| 122.210481
| 101.112302
| 118.804169
| 102.309236
| 110.556703
| 109.202347
| 106.707235
| 104.192705
| 111.716876
| 114.211989
| 114.911365
| 112.503105
| 110.556703
| 108.6103
| 105.839152
| 102.309236
| 118.804169
| 1
| -0.04828
| 0
| 10,088,400
|
AMAT
| 2022-05-10T00:00:00
| 104.056808
| 106.377164
| 102.115088
| 106.037364
| 8,881,000
| 108.568382
| 109.937782
| 111.236889
| 118.961635
| 123.196458
| 129.517856
| 132.320464
| 107.96817
| 108.239958
| 108.771961
| 111.206988
| 112.266752
| 117.926708
| 121.905766
| 124.467184
| 126.153246
| 108.042619
| 108.993112
| 109.596375
| 115.159721
| 118.665823
| 122.222983
| 129.86734
| 105.184971
| 106.658898
| 107.938119
| 107.863156
| 105.12752
| 108.394417
| 109.805944
| 117.500057
| -3.753871
| -3.75521
| 22.869221
| 15.651894
| 25.564527
| 108.881976
| 114.017833
| 128.095295
| 132.86687
| 38.22302
| 102.115088
| 117.551753
| 12.578628
| 15.515416
| -54.521011
| -87.421372
| 1,089,486,600
| -0.196682
| 154
| 42.752122
| 109.937782
| 3.413299
| 116.76438
| 103.111185
| 5.210746
| 110.937146
| 121.358637
| 100.515655
| 118.804169
| 102.115088
| 110.459628
| 104.179762
| 100.797931
| 98.927405
| 106.050288
| 109.432119
| 114.865546
| 112.42894
| 110.459628
| 108.490317
| 105.686551
| 102.115088
| 118.804169
| 0
| 0.012566
| 0
| 8,881,000
|
AMAT
| 2022-05-11T00:00:00
| 100.891777
| 105.949957
| 100.590813
| 103.551939
| 8,311,700
| 108.093631
| 109.421284
| 110.546024
| 118.462807
| 122.741845
| 129.105085
| 132.173501
| 106.552891
| 106.903925
| 107.559625
| 110.269242
| 111.391754
| 117.258672
| 121.352767
| 124.000344
| 125.901889
| 106.646873
| 108.131588
| 108.800597
| 114.451099
| 118.078858
| 121.65613
| 129.554617
| 101.726727
| 103.233229
| 105.398177
| 106.840344
| 104.545353
| 107.537428
| 109.211081
| 116.806056
| -4.104425
| -3.825053
| 23.23818
| 14.489387
| 25.778283
| 108.119839
| 112.906185
| 128.095295
| 128.748148
| 37.352242
| 100.590813
| 115.648864
| 1.998693
| 5.585029
| -68.221783
| -98.001307
| 1,081,174,900
| -0.192376
| 153
| 42.772211
| 109.421284
| 3.948403
| 117.318091
| 101.524478
| 5.195488
| 109.980444
| 120.371421
| 99.589467
| 118.804169
| 100.590813
| 109.697491
| 104.18302
| 101.988876
| 99.920944
| 106.250952
| 108.445096
| 114.505817
| 111.846667
| 109.697491
| 107.548315
| 104.488471
| 100.590813
| 118.804169
| 1
| -0.035474
| 0
| 8,311,700
|
AMAT
| 2022-05-12T00:00:00
| 103.64904
| 103.765539
| 99.988893
| 100.027728
| 9,287,100
| 107.329566
| 108.931001
| 110.057876
| 117.949804
| 122.405402
| 128.725217
| 132.02917
| 105.972121
| 106.312128
| 106.957996
| 109.667405
| 110.79616
| 116.724961
| 120.886879
| 123.597348
| 125.680467
| 105.838766
| 107.58185
| 108.27006
| 113.870167
| 117.576416
| 121.15205
| 129.270791
| 100.403267
| 101.402765
| 103.446594
| 105.820474
| 103.957182
| 106.65
| 108.596022
| 116.108701
| -4.112349
| -3.882512
| 23.692963
| 13.716244
| 25.25321
| 107.818879
| 110.139237
| 127.071043
| 127.701497
| 43.502597
| 99.988893
| 115.648864
| 23.37263
| 12.649984
| -65.839238
| -76.62737
| 1,090,462,000
| -0.155468
| 154
| 42.795705
| 108.931001
| 4.029173
| 116.989347
| 100.872654
| 5.218373
| 109.377453
| 119.814198
| 98.940708
| 118.804169
| 99.988893
| 109.396531
| 102.477516
| 99.005074
| 97.118371
| 104.364219
| 107.83666
| 114.363764
| 111.616734
| 109.396531
| 107.176328
| 104.015362
| 99.988893
| 118.804169
| 0
| 0.023629
| 9,287,100
| 0
|
AMAT
| 2022-05-13T00:00:00
| 108.600418
| 109.347977
| 104.882022
| 105.037363
| 8,321,100
| 107.476166
| 108.858186
| 109.648561
| 117.585149
| 122.10151
| 128.405911
| 131.908195
| 106.497781
| 106.72818
| 107.210677
| 109.570406
| 110.627257
| 116.406351
| 120.563551
| 123.300379
| 125.510516
| 106.069829
| 107.550366
| 108.157948
| 113.503524
| 117.213127
| 120.753539
| 129.037669
| 102.230318
| 102.078759
| 102.955576
| 105.252396
| 103.518701
| 105.839905
| 108.022714
| 115.429199
| -3.676711
| -3.841352
| 22.458551
| 20.438006
| 23.23817
| 107.818879
| 110.139237
| 125.765232
| 127.167522
| 47.385282
| 99.988893
| 115.648864
| 54.990682
| 26.787335
| -14.51718
| -45.009318
| 1,098,783,100
| -0.074004
| 155
| 42.818451
| 108.858186
| 4.020909
| 116.900004
| 100.816368
| 5.381337
| 109.30345
| 120.066124
| 98.540775
| 118.804169
| 99.988893
| 109.396531
| 102.467824
| 101.170109
| 98.691178
| 104.946755
| 106.24447
| 114.363764
| 111.616734
| 109.396531
| 107.176328
| 104.015362
| 99.988893
| 118.804169
| 0
| 0.074044
| 8,321,100
| 0
|
AMAT
| 2022-05-16T00:00:00
| 107.260635
| 109.037304
| 105.454835
| 106.415984
| 7,218,200
| 107.234422
| 108.645081
| 109.280412
| 117.288842
| 121.849918
| 128.011086
| 131.768787
| 106.650352
| 106.82499
| 107.218363
| 109.360427
| 110.368286
| 116.047695
| 120.213474
| 122.98276
| 125.328926
| 106.030642
| 107.398219
| 107.974261
| 113.098641
| 116.822577
| 120.33482
| 128.79242
| 104.932511
| 104.057824
| 103.452095
| 104.969579
| 103.205987
| 105.092202
| 107.474428
| 114.762655
| -3.400377
| -3.753157
| 21.312311
| 19.390562
| 22.047218
| 107.818879
| 109.406227
| 125.765232
| 127.167522
| 51.705289
| 99.988893
| 115.648864
| 46.435221
| 41.599511
| -17.930712
| -53.564779
| 1,091,564,900
| -0.09016
| 154
| 42.837768
| 108.645081
| 3.985042
| 116.615165
| 100.674998
| 5.24611
| 109.108896
| 119.601115
| 98.616677
| 118.804169
| 99.988893
| 109.396531
| 107.610139
| 105.872301
| 103.144184
| 110.338256
| 112.076094
| 114.363764
| 111.616734
| 109.396531
| 107.176328
| 104.015362
| 99.988893
| 118.804169
| 1
| 0.016779
| 7,218,200
| 0
|
AMAT
| 2022-05-17T00:00:00
| 113.435303
| 113.901319
| 110.027589
| 111.202329
| 6,646,500
| 107.529562
| 108.634401
| 109.303713
| 117.24263
| 121.650935
| 127.669287
| 131.650208
| 108.007342
| 108.026865
| 108.174815
| 109.73087
| 110.604211
| 115.945249
| 120.035102
| 122.793702
| 125.210581
| 107.158075
| 107.85443
| 108.293868
| 112.947522
| 116.60114
| 120.046191
| 128.609997
| 109.12749
| 107.547351
| 105.555024
| 105.376382
| 103.196585
| 104.534906
| 107.017736
| 114.133117
| -2.652559
| -3.533037
| 20.496084
| 24.38897
| 20.00097
| 106.945106
| 109.396531
| 125.765232
| 127.167522
| 57.722641
| 99.988893
| 115.648864
| 85.864842
| 62.430248
| 46.481662
| -14.135158
| 1,098,211,400
| -0.092641
| 155
| 42.857248
| 108.634401
| 3.971188
| 116.576777
| 100.692026
| 5.410462
| 109.520935
| 120.341859
| 98.70001
| 118.804169
| 99.988893
| 109.396531
| 107.250925
| 105.464546
| 103.668456
| 109.047015
| 110.833394
| 114.363764
| 111.616734
| 109.396531
| 107.176328
| 104.015362
| 99.988893
| 118.804169
| 0
| 0.067733
| 6,646,500
| 0
|
AMAT
| 2022-05-18T00:00:00
| 108.095566
| 113.639184
| 107.561597
| 110.668347
| 8,522,800
| 106.804329
| 108.316444
| 109.178666
| 116.993895
| 121.306716
| 127.243369
| 131.504207
| 108.024987
| 108.039356
| 108.162623
| 109.582206
| 110.411238
| 115.637418
| 119.720903
| 122.50265
| 125.040282
| 107.260985
| 107.803113
| 108.200934
| 112.588814
| 116.24442
| 119.658593
| 128.375623
| 111.106712
| 109.833156
| 107.388677
| 105.846736
| 103.299094
| 104.068416
| 106.587581
| 113.517088
| -2.462395
| -3.318909
| 19.132511
| 22.344942
| 21.725284
| 106.945106
| 109.396531
| 125.141449
| 126.716068
| 46.816344
| 99.988893
| 115.648864
| 51.766843
| 61.355635
| 17.231913
| -48.233157
| 1,089,688,600
| -0.089827
| 154
| 42.880324
| 108.316444
| 3.727767
| 115.771978
| 100.86091
| 5.346664
| 109.385185
| 120.078512
| 98.691858
| 117.551753
| 99.988893
| 108.770323
| 112.454737
| 111.008155
| 108.581007
| 114.881885
| 116.328467
| 113.406918
| 110.84274
| 108.770323
| 106.697906
| 103.747345
| 99.988893
| 117.551753
| 1
| 0.01096
| 0
| 8,522,800
|
AMAT
| 2022-05-19T00:00:00
| 107.513054
| 110.173216
| 106.988789
| 108.163536
| 10,115,800
| 106.539282
| 108.076156
| 108.940999
| 116.646716
| 120.949173
| 126.741559
| 131.352395
| 107.9226
| 107.943665
| 108.062689
| 109.394102
| 110.188301
| 115.318815
| 119.399644
| 122.205826
| 124.865882
| 107.389844
| 107.726599
| 108.07281
| 112.217016
| 115.881429
| 119.267893
| 128.136905
| 111.023935
| 110.559231
| 108.592596
| 106.233091
| 103.460938
| 103.686445
| 106.183521
| 112.913397
| -2.331813
| -3.12149
| 17.802635
| 21.335944
| 21.556516
| 106.945106
| 109.396531
| 123.226432
| 125.759772
| 50.40633
| 99.988893
| 115.648864
| 48.047092
| 61.892926
| 0.774549
| -51.952908
| 1,079,572,800
| -0.087907
| 153
| 42.907446
| 108.076156
| 3.609202
| 115.294559
| 100.857753
| 5.15804
| 109.206887
| 119.522967
| 98.890808
| 115.648864
| 99.988893
| 107.818879
| 109.765449
| 105.891714
| 103.687862
| 111.969301
| 115.843036
| 111.953111
| 109.666755
| 107.818879
| 105.971002
| 103.340127
| 99.988893
| 115.648864
| 1
| -0.037635
| 0
| 10,115,800
|
AMAT
| 2022-05-20T00:00:00
| 103.35778
| 109.454782
| 98.37727
| 108.736347
| 16,285,500
| 105.952884
| 107.768393
| 108.673042
| 116.287303
| 120.508446
| 126.228045
| 131.182173
| 107.009636
| 107.109868
| 107.338857
| 108.845345
| 109.662876
| 114.849755
| 118.97749
| 121.832597
| 124.651871
| 106.811389
| 107.27723
| 107.643332
| 111.695881
| 115.418497
| 118.804848
| 127.858351
| 108.396897
| 108.907043
| 108.338425
| 106.185327
| 103.542056
| 103.306495
| 105.76325
| 112.30609
| -2.534406
| -3.004073
| 18.23521
| 18.248898
| 29.685386
| 106.139294
| 108.59072
| 122.18032
| 125.759772
| 43.444117
| 98.37727
| 115.648864
| 28.836425
| 42.883453
| -61.584689
| -71.163575
| 1,063,287,300
| -0.048267
| 152
| 42.948258
| 107.768393
| 3.740282
| 115.248958
| 100.287829
| 5.601168
| 108.649829
| 119.852165
| 97.447493
| 115.648864
| 98.37727
| 107.013067
| 108.22502
| 106.276823
| 105.040592
| 109.461251
| 111.409447
| 111.572768
| 109.051115
| 107.013067
| 104.975019
| 102.073391
| 98.37727
| 115.648864
| 1
| -0.078996
| 0
| 16,285,500
|
AMAT
| 2022-05-23T00:00:00
| 106.726662
| 108.105281
| 103.862627
| 103.969415
| 7,669,100
| 106.358704
| 107.548008
| 108.4812
| 116.021094
| 120.167553
| 125.735233
| 131.026961
| 106.953041
| 107.040194
| 107.244673
| 108.652738
| 109.437013
| 114.531203
| 118.6551
| 121.53347
| 124.473511
| 106.952076
| 107.178018
| 107.49361
| 111.320954
| 115.055819
| 118.418682
| 127.615013
| 106.193119
| 107.279265
| 107.88948
| 106.145746
| 103.626306
| 102.994471
| 105.368177
| 111.710842
| -2.395508
| -2.88236
| 18.636886
| 17.106543
| 27.827124
| 106.139294
| 108.59072
| 120.923068
| 125.31318
| 46.299474
| 98.37727
| 115.648864
| 48.341754
| 41.741757
| -22.954384
| -51.658246
| 1,070,956,400
| -0.075908
| 153
| 42.968529
| 107.548008
| 3.660518
| 114.869044
| 100.226971
| 5.711429
| 108.46667
| 119.889529
| 97.043812
| 115.648864
| 98.37727
| 107.013067
| 103.729944
| 98.005106
| 92.652433
| 109.082618
| 114.807456
| 111.572768
| 109.051115
| 107.013067
| 104.975019
| 102.073391
| 98.37727
| 115.648864
| 0
| -0.013965
| 7,669,100
| 0
|
AMAT
| 2022-05-24T00:00:00
| 103.483978
| 105.561626
| 102.629624
| 104.736389
| 6,785,400
| 106.301421
| 107.434902
| 108.074603
| 115.758185
| 119.795571
| 125.239069
| 130.858674
| 106.259229
| 106.393609
| 106.666105
| 108.18285
| 108.979088
| 114.097978
| 118.255859
| 121.176054
| 124.26466
| 106.429399
| 106.790967
| 107.109208
| 110.829303
| 114.616778
| 117.978063
| 127.340954
| 104.270527
| 105.250128
| 106.756732
| 105.878186
| 103.605685
| 102.680226
| 104.957531
| 111.116347
| -2.518062
| -2.8095
| 19.213842
| 16.166046
| 27.951809
| 106.139294
| 108.59072
| 120.306578
| 124.871445
| 37.929682
| 98.37727
| 113.901319
| 32.895466
| 36.691215
| -64.141034
| -67.104534
| 1,064,171,000
| -0.039549
| 152
| 42.985542
| 107.434902
| 3.752908
| 114.940718
| 99.929086
| 5.513097
| 107.992128
| 119.018322
| 96.965934
| 115.648864
| 98.37727
| 107.013067
| 106.231523
| 104.357765
| 101.988869
| 108.60042
| 110.474178
| 111.572768
| 109.051115
| 107.013067
| 104.975019
| 102.073391
| 98.37727
| 115.648864
| 1
| -0.058293
| 0
| 6,785,400
|
AMAT
| 2022-05-25T00:00:00
| 105.625114
| 106.491292
| 102.257725
| 102.257725
| 7,378,200
| 106.774755
| 107.434193
| 107.721419
| 115.454993
| 119.444901
| 124.770324
| 130.720119
| 106.132406
| 106.253883
| 106.505952
| 107.950329
| 108.72109
| 113.765709
| 117.923471
| 120.868115
| 124.079192
| 106.306434
| 106.618607
| 106.920786
| 110.431927
| 114.243871
| 117.589668
| 127.089873
| 103.768256
| 104.293491
| 105.827715
| 105.719777
| 103.5696
| 102.400966
| 104.553292
| 110.534856
| -2.414581
| -2.730516
| 19.482106
| 16.500055
| 26.340283
| 106.139294
| 108.59072
| 119.073584
| 124.871445
| 45.077838
| 98.37727
| 113.901319
| 46.687848
| 42.641689
| -51.358659
| -53.312152
| 1,071,549,200
| 0.01127
| 153
| 43.004684
| 107.434193
| 3.753266
| 114.940726
| 99.927661
| 5.33284
| 107.766698
| 118.432378
| 97.101019
| 115.648864
| 98.37727
| 107.013067
| 103.891743
| 102.22186
| 100.959741
| 105.153861
| 106.823744
| 111.572768
| 109.051115
| 107.013067
| 104.975019
| 102.073391
| 98.37727
| 115.648864
| 0
| 0.004097
| 7,378,200
| 0
|
AMAT
| 2022-05-26T00:00:00
| 111.990059
| 112.612928
| 103.960877
| 104.097129
| 9,173,100
| 107.608857
| 107.469212
| 107.708268
| 115.161237
| 119.145243
| 124.340322
| 130.629034
| 107.303936
| 107.296824
| 107.349661
| 108.317577
| 108.972549
| 113.696076
| 117.767329
| 120.692312
| 123.958902
| 107.254671
| 107.052499
| 107.249143
| 110.296048
| 114.047691
| 117.336594
| 126.903505
| 106.050328
| 105.634578
| 106.20749
| 106.126153
| 103.711671
| 102.270435
| 104.217871
| 109.993094
| -1.798244
| -2.544062
| 18.2094
| 22.609071
| 23.374334
| 106.139294
| 107.964512
| 119.073584
| 124.871445
| 52.686364
| 98.37727
| 113.901319
| 87.688392
| 55.757236
| 44.59559
| -12.311608
| 1,080,722,300
| 0.032591
| 154
| 43.030884
| 107.469212
| 3.794176
| 115.057564
| 99.880859
| 5.593012
| 108.168923
| 119.354947
| 96.982899
| 115.648864
| 98.37727
| 107.013067
| 104.791377
| 103.091462
| 100.55781
| 107.32503
| 109.024945
| 111.572768
| 109.051115
| 107.013067
| 104.975019
| 102.073391
| 98.37727
| 115.648864
| 0
| 0.057421
| 9,173,100
| 0
|
AMAT
| 2022-05-27T00:00:00
| 116.282013
| 116.496118
| 113.28445
| 113.498563
| 8,510,500
| 108.377016
| 107.926591
| 107.979028
| 114.924001
| 118.832389
| 123.968455
| 130.58645
| 109.099552
| 108.930495
| 108.723869
| 109.041617
| 109.534815
| 113.797485
| 117.728242
| 120.604979
| 123.882515
| 108.831608
| 107.891813
| 107.908662
| 110.34
| 113.972343
| 117.177023
| 126.760748
| 110.585344
| 109.353088
| 108.414317
| 107.261713
| 104.152441
| 102.34705
| 103.988042
| 109.507352
| -0.952489
| -2.225747
| 17.558377
| 26.385209
| 21.985825
| 107.436694
| 107.436694
| 118.707079
| 124.871445
| 63.817055
| 98.37727
| 116.496118
| 98.818329
| 77.731523
| 151.920191
| -1.181671
| 1,089,232,800
| 0.120545
| 155
| 43.056686
| 107.926591
| 4.272859
| 116.472309
| 99.380873
| 5.421121
| 108.941598
| 119.783841
| 98.099356
| 116.496118
| 98.37727
| 107.436694
| 109.521288
| 106.429648
| 100.869237
| 115.081699
| 118.173339
| 112.22007
| 109.574718
| 107.436694
| 105.29867
| 102.254704
| 98.37727
| 116.496118
| 0
| 0.102726
| 8,510,500
| 0
|
AMAT
| 2022-05-31T00:00:00
| 114.150642
| 115.503437
| 112.466944
| 114.403685
| 9,751,200
| 109.066017
| 108.150219
| 108.099678
| 114.582973
| 118.548358
| 123.620047
| 130.529927
| 110.10977
| 109.879613
| 109.558757
| 109.506074
| 109.889879
| 113.811334
| 117.634094
| 120.47717
| 123.78568
| 109.881358
| 108.48458
| 108.383402
| 110.309672
| 113.849139
| 116.982611
| 126.597208
| 114.64041
| 112.891923
| 110.971853
| 108.627831
| 104.778725
| 102.573695
| 103.832542
| 109.06518
| -0.449029
| -1.870404
| 16.771263
| 25.029544
| 21.957182
| 107.436694
| 107.436694
| 118.702231
| 124.871445
| 60.092499
| 98.37727
| 116.496118
| 87.05505
| 91.187257
| 118.082876
| -12.94495
| 1,079,481,600
| 0.075988
| 154
| 43.085367
| 108.150219
| 4.481307
| 117.112833
| 99.187606
| 5.389192
| 109.437698
| 120.216082
| 98.659313
| 116.496118
| 98.37727
| 107.436694
| 115.354194
| 114.212269
| 112.142526
| 117.423937
| 118.565862
| 112.22007
| 109.574718
| 107.436694
| 105.29867
| 102.254704
| 98.37727
| 116.496118
| 1
| 0.040947
| 0
| 9,751,200
|
AMAT
| 2022-06-01T00:00:00
| 111.396378
| 115.328244
| 109.780813
| 114.802697
| 6,852,200
| 108.862125
| 108.195843
| 108.32569
| 114.205112
| 118.321673
| 123.2189
| 130.450988
| 110.367091
| 110.155388
| 109.841468
| 109.677919
| 110.005763
| 113.71663
| 117.469944
| 120.297353
| 123.662404
| 110.30506
| 108.793738
| 108.636994
| 110.184707
| 113.660929
| 116.740558
| 126.406824
| 115.968013
| 114.731054
| 112.707137
| 109.844562
| 105.472741
| 102.876945
| 103.716077
| 108.652516
| -0.269177
| -1.550158
| 15.688916
| 23.165692
| 23.927851
| 107.436694
| 107.436694
| 118.148838
| 124.318052
| 60.590202
| 98.37727
| 116.496118
| 71.853947
| 85.909108
| 77.591323
| -28.146053
| 1,072,629,400
| 0.044618
| 153
| 43.104727
| 108.195843
| 4.510864
| 117.21757
| 99.174116
| 5.402641
| 109.624239
| 120.429521
| 98.818956
| 116.496118
| 98.37727
| 107.436694
| 114.040341
| 112.577245
| 111.003848
| 115.613739
| 117.076835
| 112.22007
| 109.574718
| 107.436694
| 105.29867
| 102.254704
| 98.37727
| 116.496118
| 1
| -0.012078
| 0
| 6,852,200
|
AMAT
| 2022-06-02T00:00:00
| 114.189575
| 114.267436
| 110.510751
| 111.620237
| 6,408,500
| 109.471526
| 108.137927
| 108.667701
| 113.858261
| 118.140371
| 122.899276
| 130.399971
| 111.131588
| 110.888877
| 110.510408
| 110.08807
| 110.327595
| 113.735177
| 117.383618
| 120.176407
| 123.568147
| 111.273688
| 109.364569
| 109.088062
| 110.184098
| 113.552189
| 116.56176
| 126.245019
| 115.838224
| 115.531805
| 114.04871
| 111.041958
| 106.267498
| 103.291221
| 103.672264
| 108.277398
| 0.09762
| -1.220603
| 14.683878
| 21.972434
| 22.695335
| 107.436694
| 107.436694
| 116.998368
| 123.167582
| 60.618735
| 98.37727
| 116.496118
| 87.269925
| 82.059641
| 88.785468
| -12.730075
| 1,079,037,900
| 0.046637
| 154
| 43.123563
| 108.137927
| 4.42074
| 116.979406
| 99.296448
| 5.401216
| 110.059033
| 120.861464
| 99.256602
| 116.496118
| 98.37727
| 107.436694
| 112.168478
| 109.008712
| 106.621047
| 114.556144
| 117.71591
| 112.22007
| 109.574718
| 107.436694
| 105.29867
| 102.254704
| 98.37727
| 116.496118
| 0
| 0.042646
| 6,408,500
| 0
|
AMAT
| 2022-06-03T00:00:00
| 111.882996
| 113.226056
| 111.084944
| 111.81487
| 5,080,700
| 109.90852
| 108.223901
| 108.691433
| 113.544112
| 117.825202
| 122.56841
| 130.344326
| 111.28187
| 111.069625
| 110.721575
| 110.251245
| 110.447241
| 113.662542
| 117.238865
| 120.012181
| 123.451876
| 111.712137
| 109.721242
| 109.335392
| 110.106637
| 113.387521
| 116.343615
| 126.060771
| 114.440698
| 114.978562
| 114.703102
| 111.926743
| 107.050793
| 103.744617
| 103.671083
| 107.927292
| 0.199883
| -0.936506
| 13.75063
| 21.009292
| 21.700506
| 109.376921
| 107.436694
| 116.546914
| 122.052273
| 53.493071
| 98.37727
| 116.496118
| 74.539648
| 77.88784
| 68.222994
| -25.460352
| 1,073,957,200
| 0.057262
| 153
| 43.138005
| 108.223901
| 4.478548
| 117.180998
| 99.266804
| 5.215908
| 110.232744
| 120.664559
| 99.800928
| 116.496118
| 98.37727
| 107.436694
| 112.989254
| 111.711072
| 109.232569
| 115.467757
| 116.745939
| 112.22007
| 109.574718
| 107.436694
| 105.29867
| 102.254704
| 98.37727
| 116.496118
| 1
| -0.010778
| 5,080,700
| 0
|
AMAT
| 2022-06-06T00:00:00
| 111.921936
| 114.724848
| 111.308801
| 114.004657
| 3,824,600
| 110.764935
| 108.35891
| 108.882934
| 113.09152
| 117.496079
| 122.210217
| 130.280039
| 111.409883
| 111.224591
| 110.906246
| 110.403126
| 110.560679
| 113.594283
| 117.098946
| 119.851978
| 123.337151
| 112.078212
| 110.073436
| 109.583892
| 110.043022
| 113.232172
| 116.132794
| 125.877463
| 113.130157
| 113.808837
| 114.745829
| 112.587029
| 107.78942
| 104.219532
| 103.708674
| 107.601055
| 0.280832
| -0.693038
| 13.020521
| 22.13832
| 20.629013
| 109.376921
| 107.436694
| 116.546914
| 122.052273
| 55.101438
| 98.37727
| 116.496118
| 74.754564
| 78.854712
| 73.271076
| -25.245436
| 1,077,781,800
| 0.042814
| 154
| 43.148879
| 108.35891
| 4.550337
| 117.459583
| 99.258236
| 5.204021
| 110.393619
| 120.80166
| 99.985578
| 116.496118
| 98.37727
| 107.436694
| 112.064665
| 110.903274
| 109.923553
| 113.044386
| 114.205777
| 112.22007
| 109.574718
| 107.436694
| 105.29867
| 102.254704
| 98.37727
| 116.496118
| 0
| 0.043598
| 0
| 3,824,600
|
AMAT
| 2022-06-07T00:00:00
| 112.573982
| 112.885417
| 109.39151
| 110.170093
| 4,725,500
| 111.349667
| 108.854186
| 108.99877
| 112.681678
| 117.233668
| 121.789738
| 130.22867
| 111.642703
| 111.469935
| 111.162821
| 110.600477
| 110.715549
| 113.554271
| 116.979868
| 119.707859
| 123.230054
| 112.40713
| 110.474872
| 109.867819
| 110.022726
| 113.102643
| 115.941978
| 125.701284
| 112.380783
| 112.845003
| 114.30754
| 113.165444
| 108.470973
| 104.702674
| 103.785099
| 107.299702
| 0.393068
| -0.475817
| 12.32079
| 20.996399
| 22.395477
| 109.376921
| 107.436694
| 116.546914
| 122.052273
| 48.927733
| 98.37727
| 116.496118
| 78.353282
| 75.882498
| 51.890287
| -21.646718
| 1,082,507,300
| 0.123072
| 155
| 43.162437
| 108.854186
| 4.436009
| 117.726204
| 99.982168
| 4.979251
| 110.601273
| 120.559774
| 100.642771
| 116.496118
| 98.37727
| 107.436694
| 112.651862
| 110.578875
| 109.235815
| 113.994922
| 116.067908
| 112.22007
| 109.574718
| 107.436694
| 105.29867
| 102.254704
| 98.37727
| 116.496118
| 0
| 0.089871
| 4,725,500
| 0
|
AMAT
| 2022-06-08T00:00:00
| 109.449921
| 112.574002
| 108.213916
| 112.184706
| 5,138,300
| 111.946262
| 109.123841
| 108.957411
| 112.197704
| 116.969917
| 121.360985
| 130.140964
| 111.204146
| 111.10266
| 110.899298
| 110.495881
| 110.618193
| 113.393317
| 116.781712
| 119.504732
| 123.092939
| 112.061722
| 110.531608
| 109.902523
| 109.895991
| 112.897808
| 115.697625
| 125.49453
| 111.177006
| 111.651924
| 113.123721
| 113.439475
| 109.004751
| 105.12112
| 103.862043
| 107.011228
| 0.227311
| -0.335191
| 11.95696
| 19.635277
| 22.694523
| 110.228497
| 107.436694
| 116.546914
| 122.052273
| 51.784495
| 98.37727
| 116.496118
| 61.111228
| 71.406358
| 20.928935
| -38.888772
| 1,077,369,000
| 0.116819
| 154
| 43.176509
| 109.123841
| 4.290572
| 117.704985
| 100.542698
| 4.856572
| 110.49162
| 120.204765
| 100.778476
| 116.496118
| 98.37727
| 107.436694
| 111.61697
| 110.348523
| 108.123063
| 113.842429
| 115.110876
| 112.22007
| 109.574718
| 107.436694
| 105.29867
| 102.254704
| 98.37727
| 116.496118
| 1
| 0.028986
| 0
| 5,138,300
|
AMAT
| 2022-06-09T00:00:00
| 104.369644
| 108.973046
| 104.282057
| 108.126329
| 5,947,900
| 111.820715
| 109.297735
| 108.518281
| 111.538727
| 116.675322
| 120.786263
| 130.028099
| 109.837246
| 109.878475
| 109.894736
| 109.93895
| 110.137535
| 113.039447
| 116.455078
| 119.205027
| 122.906637
| 110.684155
| 110.078828
| 109.549618
| 109.589008
| 112.566222
| 115.361163
| 125.238099
| 108.488361
| 109.187408
| 110.832788
| 113.019697
| 109.280547
| 105.389546
| 103.881009
| 106.71523
| -0.310411
| -0.330235
| 12.477082
| 18.134685
| 26.774638
| 110.389087
| 107.436694
| 116.23381
| 122.052273
| 46.297132
| 98.37727
| 116.496118
| 33.0726
| 57.51237
| -65.157526
| -66.9274
| 1,071,421,100
| 0.129371
| 153
| 43.191544
| 109.297735
| 4.000012
| 117.297759
| 101.297711
| 4.998246
| 109.908575
| 119.905067
| 99.912082
| 116.496118
| 98.37727
| 107.436694
| 110.07928
| 107.584558
| 105.719194
| 111.944643
| 114.439365
| 112.22007
| 109.574718
| 107.436694
| 105.29867
| 102.254704
| 98.37727
| 116.496118
| 1
| -0.023216
| 0
| 5,947,900
|
AMAT
| 2022-06-10T00:00:00
| 99.153084
| 103.464511
| 99.084958
| 102.627529
| 8,391,600
| 110.537017
| 109.072937
| 108.077863
| 110.884933
| 116.342241
| 120.301254
| 129.881314
| 107.700413
| 107.928404
| 108.242174
| 108.958417
| 109.292577
| 112.494884
| 115.999763
| 118.807959
| 122.670284
| 108.380949
| 109.11267
| 108.829218
| 109.103296
| 112.10511
| 114.932783
| 124.930885
| 103.911672
| 105.203438
| 107.26665
| 111.696355
| 109.208532
| 105.445759
| 103.791372
| 106.392765
| -1.144302
| -0.493049
| 13.857765
| 16.726906
| 32.330392
| 107.294198
| 107.436694
| 115.758088
| 121.313838
| 45.167781
| 99.084958
| 116.496118
| 0.391278
| 31.525035
| -164.760892
| -99.608722
| 1,063,029,500
| 0.019851
| 152
| 43.210935
| 109.072937
| 4.436673
| 117.946284
| 100.19959
| 4.584473
| 108.884242
| 118.053188
| 99.715296
| 116.496118
| 98.37727
| 107.436694
| 105.874915
| 102.776785
| 101.183926
| 107.467774
| 110.565905
| 112.22007
| 109.574718
| 107.436694
| 105.29867
| 102.254704
| 98.37727
| 116.496118
| 1
| -0.067733
| 0
| 8,391,600
|
AMAT
| 2022-06-13T00:00:00
| 93.741905
| 96.204186
| 93.08984
| 95.629982
| 10,484,200
| 108.283006
| 108.330011
| 107.458669
| 110.200583
| 115.865037
| 119.852163
| 129.709069
| 104.908712
| 105.34904
| 106.011363
| 107.575097
| 108.096372
| 111.759473
| 115.414029
| 118.311601
| 122.382439
| 105.327292
| 107.652572
| 107.726452
| 108.431021
| 111.510365
| 114.406855
| 124.571289
| 97.86345
| 99.876187
| 102.484046
| 109.294463
| 108.70085
| 105.234901
| 103.552563
| 106.023872
| -2.216255
| -0.83769
| 15.928943
| 15.262934
| 38.154631
| 104.209042
| 104.792979
| 115.585759
| 121.313838
| 35.746448
| 93.08984
| 116.496118
| 2.785855
| 12.083244
| -230.217792
| -97.214145
| 1,052,545,300
| -0.055497
| 151
| 43.232801
| 108.330011
| 5.60909
| 119.548191
| 97.111832
| 4.678455
| 107.442115
| 116.799024
| 98.085206
| 116.496118
| 93.08984
| 104.792979
| 100.567518
| 97.670524
| 96.187964
| 102.050077
| 104.947071
| 110.972237
| 107.55492
| 104.792979
| 102.031038
| 98.098784
| 93.08984
| 116.496118
| 1
| -0.105456
| 0
| 10,484,200
|
AMAT
| 2022-06-14T00:00:00
| 94.033882
| 95.338012
| 92.836801
| 94.793004
| 7,058,400
| 106.27133
| 107.668674
| 107.113286
| 109.607315
| 115.361954
| 119.443981
| 129.518643
| 102.733746
| 103.291739
| 104.168674
| 106.344078
| 107.014642
| 111.064352
| 114.851394
| 117.830854
| 122.100364
| 102.736543
| 106.291036
| 106.693776
| 107.797032
| 110.935861
| 113.895602
| 124.216312
| 92.901971
| 95.033126
| 97.832866
| 106.219182
| 107.869975
| 104.810111
| 103.195218
| 105.613403
| -3.007557
| -1.271663
| 17.882017
| 14.691694
| 37.105264
| 103.780824
| 104.66646
| 114.627038
| 121.313838
| 38.907944
| 92.836801
| 116.496118
| 5.059661
| 2.745598
| -194.833183
| -94.940339
| 1,059,603,700
| -0.057886
| 152
| 43.247597
| 107.668674
| 6.457408
| 120.58349
| 94.753858
| 4.564467
| 106.16514
| 115.294075
| 97.036206
| 116.496118
| 92.836801
| 104.66646
| 94.345311
| 92.486435
| 91.230964
| 95.600781
| 97.459657
| 110.912519
| 107.458259
| 104.66646
| 101.87466
| 97.899895
| 92.836801
| 116.496118
| 0
| -0.037182
| 0
| 7,058,400
|
AMAT
| 2022-06-15T00:00:00
| 94.812469
| 96.642154
| 93.031449
| 95.23096
| 9,377,200
| 104.612939
| 106.737532
| 106.743513
| 108.990201
| 114.888928
| 119.083222
| 129.334529
| 101.149491
| 101.750054
| 102.729258
| 105.29575
| 106.076013
| 110.427023
| 114.324054
| 117.375045
| 121.828842
| 100.653113
| 105.066636
| 105.74756
| 107.216842
| 110.395085
| 113.407849
| 123.870977
| 90.506516
| 91.957243
| 94.206606
| 102.954876
| 106.817241
| 104.235996
| 102.750818
| 105.166914
| -3.531139
| -1.723558
| 19.296564
| 15.869866
| 35.065023
| 103.780824
| 104.66646
| 112.357639
| 120.09055
| 36.889295
| 92.836801
| 116.496118
| 8.350488
| 5.398668
| -157.413347
| -91.649512
| 1,068,980,900
| -0.089735
| 153
| 43.267541
| 106.737532
| 6.909001
| 120.555535
| 92.919529
| 4.519977
| 105.083934
| 114.123887
| 96.04398
| 116.496118
| 92.836801
| 104.66646
| 94.069565
| 92.801118
| 91.568354
| 95.302329
| 96.570776
| 110.912519
| 107.458259
| 104.66646
| 101.87466
| 97.899895
| 92.836801
| 116.496118
| 0
| 0.021379
| 0
| 9,377,200
|
AMAT
| 2022-06-16T00:00:00
| 87.192039
| 92.564296
| 86.374526
| 92.252861
| 13,359,300
| 101.913186
| 105.692356
| 106.195523
| 108.370774
| 114.373712
| 118.605265
| 129.116763
| 98.358
| 99.103142
| 100.338916
| 103.649958
| 104.6234
| 109.515847
| 113.610054
| 116.777361
| 121.484198
| 97.485677
| 103.20516
| 104.2436
| 106.362013
| 109.666219
| 112.776341
| 123.451648
| 88.201537
| 89.046259
| 90.473626
| 99.27221
| 105.399323
| 103.419928
| 102.157718
| 104.656931
| -4.509009
| -2.280648
| 21.395701
| 13.940738
| 40.392681
| 100.549687
| 101.435322
| 111.449904
| 119.993476
| 20.819972
| 86.374526
| 116.496118
| 2.714043
| 5.374731
| -193.767776
| -97.285957
| 1,055,621,600
| -0.104344
| 152
| 43.291731
| 105.692356
| 8.160514
| 122.013384
| 89.371327
| 4.504683
| 103.379944
| 112.389311
| 94.370577
| 116.496118
| 86.374526
| 101.435322
| 94.828691
| 93.015228
| 91.217986
| 96.625933
| 98.439396
| 109.387423
| 104.98967
| 101.435322
| 97.880974
| 92.820547
| 86.374526
| 116.496118
| 1
| -0.028659
| 0
| 13,359,300
|
AMAT
| 2022-06-17T00:00:00
| 87.425613
| 88.505904
| 85.274767
| 85.848972
| 14,451,300
| 99.467448
| 104.687984
| 105.546586
| 107.802231
| 113.815398
| 118.190698
| 128.908244
| 96.171523
| 96.979955
| 98.352254
| 102.175018
| 103.300493
| 108.649563
| 112.920989
| 116.196139
| 121.145306
| 94.851573
| 101.46547
| 102.799761
| 105.540634
| 108.957059
| 112.158922
| 123.036811
| 86.385337
| 86.824059
| 87.258606
| 95.582001
| 103.73582
| 102.42849
| 101.448352
| 104.091602
| -5.205129
| -2.865545
| 23.456498
| 13.27526
| 40.089251
| 99.080092
| 100.885443
| 110.513012
| 119.231338
| 12.458868
| 85.274767
| 115.503437
| 7.115253
| 6.059928
| -174.279036
| -92.884747
| 1,070,072,900
| -0.032185
| 153
| 43.318008
| 104.687984
| 9.106012
| 122.900007
| 86.47596
| 4.413618
| 101.860484
| 110.687719
| 93.033249
| 116.496118
| 85.274767
| 100.885443
| 88.710287
| 84.856279
| 82.520518
| 91.046048
| 94.900057
| 109.127879
| 104.569562
| 100.885443
| 97.201323
| 91.956136
| 85.274767
| 116.496118
| 0
| 0.028702
| 14,451,300
| 0
|
AMAT
| 2022-06-21T00:00:00
| 92.622688
| 93.11904
| 88.720025
| 89.245565
| 12,207,400
| 97.537523
| 104.151229
| 104.907477
| 107.278019
| 113.359258
| 117.803002
| 128.720921
| 95.461756
| 96.187725
| 97.470783
| 101.306624
| 102.479124
| 108.021059
| 112.386823
| 115.729338
| 120.861499
| 93.607071
| 100.316395
| 101.805615
| 104.945358
| 108.399356
| 111.652625
| 122.675761
| 86.633691
| 86.718055
| 85.920539
| 92.523403
| 102.075855
| 101.410643
| 100.704528
| 103.499516
| -5.276624
| -3.34776
| 24.072519
| 18.902613
| 36.759435
| 98.924384
| 100.885443
| 108.979058
| 118.930379
| 24.061924
| 85.274767
| 115.328244
| 24.449488
| 11.426261
| -117.234661
| -75.550512
| 1,082,280,300
| 0.035247
| 154
| 43.342793
| 104.151229
| 9.496563
| 123.144354
| 85.158104
| 4.547786
| 100.980694
| 110.076266
| 91.885122
| 116.496118
| 85.274767
| 100.885443
| 87.068761
| 85.631619
| 83.837625
| 88.862756
| 90.299898
| 109.127879
| 104.569562
| 100.885443
| 97.201323
| 91.956136
| 85.274767
| 116.496118
| 0
| 0.077602
| 12,207,400
| 0
|
AMAT
| 2022-06-22T00:00:00
| 91.425621
| 93.362355
| 90.364792
| 90.598366
| 7,652,000
| 95.422687
| 103.386177
| 104.274076
| 106.777244
| 112.950587
| 117.455958
| 128.520937
| 94.654529
| 95.321888
| 96.540758
| 100.408351
| 101.628854
| 107.370257
| 111.835213
| 115.248076
| 120.568605
| 92.495816
| 99.104432
| 100.768549
| 104.323695
| 107.822155
| 111.1303
| 122.304663
| 88.052021
| 87.752733
| 86.025087
| 90.027712
| 100.440071
| 100.381008
| 99.933524
| 102.881801
| -5.367998
| -3.751808
| 24.580187
| 18.417518
| 35.106124
| 97.123906
| 100.885443
| 108.979058
| 118.930379
| 25.000024
| 85.274767
| 114.724848
| 20.885695
| 17.483478
| -101.128528
| -79.114305
| 1,074,628,300
| 0.004978
| 153
| 43.357939
| 103.386177
| 9.886491
| 123.15916
| 83.613194
| 4.365652
| 100.070687
| 108.801992
| 91.339382
| 116.496118
| 85.274767
| 100.885443
| 91.487251
| 89.855462
| 87.088236
| 94.254477
| 95.886266
| 109.127879
| 104.569562
| 100.885443
| 97.201323
| 91.956136
| 85.274767
| 116.496118
| 1
| 0.019023
| 7,652,000
| 0
|
AMAT
| 2022-06-23T00:00:00
| 90.783272
| 92.76867
| 89.64459
| 92.097136
| 8,286,300
| 93.556022
| 102.751142
| 103.367995
| 106.335854
| 112.617751
| 117.0802
| 128.314548
| 93.880278
| 94.496685
| 95.654991
| 99.533344
| 100.794579
| 106.719787
| 111.281214
| 114.763624
| 120.272233
| 91.652286
| 97.904155
| 99.730795
| 103.69648
| 107.238804
| 110.602128
| 121.929164
| 89.762463
| 88.959092
| 86.79178
| 88.066016
| 98.847276
| 99.359186
| 99.150226
| 102.2411
| -5.429655
| -4.087377
| 25.1562
| 17.532469
| 34.526927
| 94.369639
| 100.885443
| 108.612553
| 118.930379
| 19.031664
| 85.274767
| 114.724848
| 18.704549
| 21.346577
| -96.158639
| -81.295451
| 1,066,342,000
| 0.008499
| 152
| 43.374111
| 102.751142
| 10.279949
| 123.31104
| 82.191243
| 4.320466
| 99.186171
| 107.827104
| 90.545238
| 116.496118
| 85.274767
| 100.885443
| 91.717589
| 90.072824
| 88.720026
| 93.070387
| 94.715152
| 109.127879
| 104.569562
| 100.885443
| 97.201323
| 91.956136
| 85.274767
| 116.496118
| 1
| -0.031156
| 0
| 8,286,300
|
AMAT
| 2022-06-24T00:00:00
| 94.754074
| 95.649448
| 92.136072
| 92.768676
| 10,582,900
| 92.594465
| 102.20759
| 102.834335
| 106.006501
| 112.274042
| 116.688621
| 128.142188
| 94.055037
| 94.543483
| 95.516388
| 99.098865
| 100.329924
| 106.250543
| 110.84629
| 114.367396
| 120.018321
| 91.870114
| 97.14253
| 99.068186
| 103.242293
| 106.768708
| 110.160027
| 121.595229
| 91.971309
| 90.980579
| 88.355258
| 86.982152
| 97.438751
| 98.432981
| 98.414942
| 101.599443
| -5.099326
| -4.289767
| 24.895495
| 20.640718
| 31.951343
| 90.958461
| 100.885443
| 108.170818
| 118.930379
| 28.293051
| 85.274767
| 114.724848
| 32.187711
| 23.925985
| -64.01298
| -67.812289
| 1,076,924,900
| 0.013297
| 153
| 43.396477
| 102.20759
| 10.406613
| 123.020815
| 81.394364
| 4.446291
| 98.764067
| 107.656649
| 89.871484
| 116.496118
| 85.274767
| 100.885443
| 91.065511
| 89.362351
| 87.94143
| 92.486431
| 94.189591
| 109.127879
| 104.569562
| 100.885443
| 97.201323
| 91.956136
| 85.274767
| 116.496118
| 0
| 0.026096
| 10,582,900
| 0
|
AMAT
| 2022-06-27T00:00:00
| 94.997391
| 96.223668
| 93.95603
| 95.347756
| 4,950,100
| 92.178896
| 101.357956
| 102.333709
| 105.637354
| 111.875714
| 116.295307
| 127.964078
| 94.243508
| 94.626012
| 95.436542
| 98.726003
| 99.91973
| 105.809243
| 110.429213
| 113.983831
| 119.769357
| 92.30701
| 96.455844
| 98.465344
| 102.810563
| 106.314059
| 109.730498
| 121.26543
| 93.907435
| 93.11916
| 90.358554
| 86.639403
| 96.218753
| 97.603115
| 97.736986
| 100.962472
| -4.763
| -4.384414
| 24.499744
| 20.809656
| 30.798378
| 90.958461
| 100.885443
| 108.170818
| 118.930379
| 28.662578
| 85.274767
| 112.885417
| 35.21331
| 28.701857
| -49.980502
| -64.78669
| 1,081,875,000
| -0.036996
| 154
| 43.406982
| 101.357956
| 10.258519
| 121.874993
| 80.840919
| 4.364262
| 98.405336
| 107.133859
| 89.676812
| 116.496118
| 85.274767
| 100.885443
| 94.179865
| 92.710281
| 90.666489
| 96.223657
| 97.69324
| 109.127879
| 104.569562
| 100.885443
| 97.201323
| 91.956136
| 85.274767
| 116.496118
| 0
| 0.074916
| 0
| 4,950,100
|
AMAT
| 2022-06-28T00:00:00
| 92.476715
| 96.262603
| 92.204211
| 95.484013
| 6,494,200
| 92.052377
| 100.167691
| 101.898466
| 105.285754
| 111.491024
| 115.855951
| 127.764463
| 93.890149
| 94.23523
| 94.981184
| 98.157886
| 99.34719
| 105.286399
| 109.956779
| 113.557948
| 119.497788
| 92.361159
| 95.610012
| 97.707113
| 102.29446
| 105.803559
| 109.258842
| 120.912322
| 94.618404
| 94.102907
| 92.011472
| 86.6759
| 95.111457
| 96.822324
| 97.091351
| 100.324832
| -4.646297
| -4.43679
| 24.448928
| 19.456474
| 31.602562
| 90.958461
| 100.885443
| 108.170818
| 118.930379
| 25.802711
| 85.274767
| 112.574002
| 26.381502
| 31.260841
| -52.790758
| -73.618498
| 1,075,380,800
| -0.118179
| 153
| 43.420083
| 100.167691
| 9.806875
| 119.781442
| 80.553941
| 4.404582
| 97.840705
| 106.649869
| 89.031541
| 115.503437
| 85.274767
| 100.389102
| 95.05903
| 93.894391
| 92.791392
| 96.162029
| 97.326667
| 108.369471
| 103.956085
| 100.389102
| 96.822119
| 91.743703
| 85.274767
| 115.503437
| 1
| 0.016283
| 0
| 6,494,200
|
AMAT
| 2022-06-29T00:00:00
| 89.479141
| 91.678645
| 88.963328
| 91.454805
| 7,570,200
| 91.596902
| 98.934116
| 101.208565
| 104.844883
| 111.083584
| 115.427806
| 127.537282
| 93.007948
| 93.370487
| 94.134716
| 97.36891
| 98.588109
| 104.666507
| 109.417894
| 113.08114
| 119.199095
| 91.893298
| 94.592055
| 96.751781
| 101.674592
| 105.224299
| 108.736529
| 120.531373
| 93.418298
| 93.411586
| 92.443288
| 86.807135
| 94.003083
| 96.047102
| 96.444822
| 99.68039
| -4.741036
| -4.497639
| 24.939106
| 18.344358
| 35.068768
| 90.768685
| 100.885443
| 107.365007
| 118.124567
| 25.881542
| 85.274767
| 108.973046
| 17.741264
| 26.445358
| -70.304624
| -82.258736
| 1,067,810,600
| -0.156044
| 152
| 43.434415
| 98.934116
| 9.50238
| 117.938876
| 79.929356
| 4.344104
| 97.044366
| 105.732573
| 88.356158
| 115.328244
| 85.274767
| 100.301506
| 93.647843
| 91.033083
| 89.589451
| 95.091475
| 97.706235
| 108.235624
| 103.847816
| 100.301506
| 96.755195
| 91.706211
| 85.274767
| 115.328244
| 1
| -0.03393
| 0
| 7,570,200
|
AMAT
| 2022-06-30T00:00:00
| 88.544846
| 91.016854
| 86.880609
| 87.834381
| 8,183,600
| 90.97014
| 97.79154
| 100.611
| 104.342801
| 110.709123
| 114.999428
| 127.302043
| 92.115327
| 92.493098
| 93.274736
| 96.566722
| 97.815551
| 104.034285
| 108.868603
| 112.595273
| 118.894078
| 91.338378
| 93.6026
| 95.777648
| 101.035375
| 104.631174
| 108.204193
| 120.143389
| 91.00136
| 91.711946
| 91.796273
| 86.925006
| 92.861373
| 95.257781
| 95.791473
| 99.031047
| -4.835764
| -4.565264
| 25.708022
| 17.104793
| 36.101548
| 90.768685
| 100.885443
| 107.365007
| 118.124567
| 28.761774
| 85.274767
| 103.464511
| 17.977595
| 20.70012
| -68.723001
| -82.022405
| 1,059,627,000
| -0.146862
| 151
| 43.449583
| 97.79154
| 9.296657
| 116.384853
| 79.198227
| 4.270417
| 96.234888
| 104.775721
| 87.694054
| 114.724848
| 85.274767
| 99.999808
| 90.040371
| 88.402098
| 87.325055
| 91.117415
| 92.755688
| 107.774629
| 103.474917
| 99.999808
| 96.524698
| 91.577084
| 85.274767
| 114.724848
| 1
| -0.076693
| 8,183,600
| 0
|
AMAT
| 2022-07-01T00:00:00
| 83.960899
| 86.345327
| 82.199348
| 86.345327
| 13,121,600
| 90.647026
| 96.280106
| 99.744431
| 103.732925
| 110.218139
| 114.519784
| 127.038612
| 90.484442
| 90.941789
| 91.841838
| 95.420738
| 96.749808
| 103.247093
| 108.213137
| 112.028255
| 118.546484
| 90.063971
| 92.285396
| 94.496871
| 100.236085
| 103.927274
| 107.589569
| 119.712134
| 87.365209
| 88.658386
| 89.874667
| 86.627992
| 91.570025
| 94.373589
| 95.089391
| 98.363107
| -5.220543
| -4.69632
| 27.037614
| 15.387022
| 39.884747
| 89.230976
| 99.347733
| 107.365007
| 118.124567
| 29.258598
| 82.199348
| 96.642154
| 12.196738
| 15.971866
| -88.857047
| -87.803262
| 1,046,505,400
| -0.189575
| 150
| 43.471412
| 96.280106
| 8.940832
| 114.16177
| 78.398442
| 4.346189
| 95.065936
| 103.758314
| 86.373558
| 114.724848
| 82.199348
| 98.462098
| 88.814103
| 86.611352
| 84.677858
| 90.747597
| 92.950348
| 107.04883
| 102.300107
| 98.462098
| 94.624089
| 89.159805
| 82.199348
| 114.724848
| 1
| -0.112871
| 0
| 13,121,600
|
AMAT
| 2022-07-05T00:00:00
| 83.698143
| 83.92199
| 80.457271
| 81.012014
| 9,549,900
| 90.274279
| 94.870863
| 98.612755
| 103.160512
| 109.645077
| 114.012121
| 126.76003
| 89.127182
| 89.624762
| 90.588962
| 94.355048
| 95.745834
| 102.480468
| 107.568006
| 111.467263
| 118.199734
| 88.800538
| 91.087114
| 93.262542
| 99.450407
| 103.229379
| 106.97924
| 119.280885
| 84.152851
| 85.505913
| 87.472493
| 86.039024
| 90.159921
| 93.408769
| 94.341033
| 97.680081
| -5.483476
| -4.853751
| 28.474984
| 14.519961
| 40.439082
| 88.359937
| 98.476695
| 107.365007
| 118.124567
| 34.044567
| 80.457271
| 96.642154
| 20.024066
| 16.7328
| -85.033217
| -79.975934
| 1,036,955,500
| -0.128554
| 149
| 43.487182
| 94.870863
| 8.565437
| 112.001737
| 77.73999
| 4.163359
| 93.983289
| 102.310008
| 85.656571
| 114.724848
| 80.457271
| 97.59106
| 84.168525
| 81.991723
| 80.022546
| 86.137702
| 88.314504
| 106.6377
| 101.634634
| 97.59106
| 93.547486
| 87.790533
| 80.457271
| 114.724848
| 1
| -0.143239
| 9,549,900
| 0
|
AMAT
| 2022-07-06T00:00:00
| 84.243156
| 85.138538
| 82.676249
| 83.941456
| 5,732,400
| 89.436326
| 93.486924
| 97.331201
| 102.655114
| 109.059734
| 113.457092
| 126.50009
| 88.150377
| 88.646288
| 89.612684
| 93.435785
| 94.861013
| 101.765279
| 106.954194
| 110.928172
| 117.861858
| 87.70397
| 90.074952
| 92.157188
| 98.70855
| 102.560907
| 106.389755
| 118.857832
| 82.293833
| 83.28294
| 85.216137
| 85.368009
| 88.692978
| 92.389824
| 93.557375
| 96.987359
| -5.58351
| -4.999703
| 29.421555
| 15.946979
| 38.784972
| 88.359937
| 98.476695
| 107.051903
| 118.124567
| 34.570582
| 80.457271
| 96.642154
| 23.391489
| 18.537431
| -64.419231
| -76.608511
| 1,042,687,900
| -0.103965
| 150
| 43.49677
| 93.486924
| 7.873576
| 109.234076
| 77.739773
| 4.160579
| 93.055658
| 101.376816
| 84.734499
| 112.885417
| 80.457271
| 96.671344
| 82.692468
| 81.462946
| 79.227749
| 84.927665
| 86.157187
| 105.232374
| 100.497865
| 96.671344
| 92.844823
| 87.396894
| 80.457271
| 112.885417
| 0
| -0.068488
| 5,732,400
| 0
|
AMAT
| 2022-07-07T00:00:00
| 88.320999
| 88.720029
| 86.29667
| 86.316139
| 7,469,600
| 89.125864
| 92.274275
| 96.298015
| 102.198847
| 108.487987
| 112.985772
| 126.286034
| 88.184501
| 88.587145
| 89.413963
| 92.970804
| 94.357935
| 101.238052
| 106.463847
| 110.480505
| 117.567919
| 87.501183
| 89.582959
| 91.464095
| 98.146428
| 102.015151
| 105.892011
| 118.47794
| 83.05887
| 83.297767
| 84.288267
| 84.984755
| 87.351742
| 91.400298
| 92.790912
| 96.304494
| -5.272957
| -5.054354
| 29.239608
| 20.696631
| 35.908987
| 88.359937
| 97.980354
| 107.436694
| 118.124567
| 40.733545
| 80.457271
| 96.262603
| 49.75364
| 31.056398
| -31.198483
| -50.24636
| 1,050,157,500
| -0.095943
| 151
| 43.510507
| 92.274275
| 6.532636
| 105.339547
| 79.209003
| 4.222448
| 92.604738
| 101.049634
| 84.159841
| 112.574002
| 80.457271
| 96.515636
| 84.019314
| 82.900091
| 81.557025
| 85.36238
| 86.481603
| 104.994453
| 100.305411
| 96.515636
| 92.725862
| 87.330252
| 80.457271
| 112.574002
| 0
| -0.004233
| 7,469,600
| 0
|
AMAT
| 2022-07-08T00:00:00
| 88.749214
| 89.196901
| 86.909802
| 87.240698
| 4,890,800
| 88.922458
| 91.23924
| 95.392128
| 101.858909
| 107.934118
| 112.589287
| 126.075812
| 88.297444
| 88.616612
| 89.311694
| 92.587023
| 93.926495
| 100.748294
| 105.997672
| 110.050182
| 117.281166
| 87.432701
| 89.247239
| 90.883418
| 97.618992
| 101.49571
| 105.412079
| 118.10444
| 85.372894
| 84.723425
| 84.465726
| 84.862618
| 86.18554
| 90.458877
| 92.0493
| 95.635243
| -4.935396
| -5.030562
| 28.93649
| 20.702664
| 34.501463
| 88.359937
| 97.892758
| 107.436694
| 118.124567
| 52.797202
| 80.457271
| 96.262603
| 52.462947
| 41.869359
| -20.47133
| -47.537053
| 1,055,048,300
| -0.066486
| 152
| 43.519582
| 91.23924
| 5.164803
| 101.568846
| 80.909633
| 3.783102
| 92.237545
| 99.803749
| 84.671341
| 108.973046
| 80.457271
| 94.715158
| 87.779233
| 86.838437
| 85.355874
| 89.261795
| 90.202591
| 102.243323
| 98.08002
| 94.715158
| 91.350297
| 86.559647
| 80.457271
| 108.973046
| 0
| 0.050726
| 4,890,800
| 0
|
AMAT
| 2022-07-11T00:00:00
| 86.248016
| 87.659203
| 85.469426
| 87.10446
| 5,319,300
| 88.071852
| 90.333158
| 94.274466
| 101.471084
| 107.330329
| 112.173895
| 125.838959
| 87.887558
| 88.185958
| 88.840359
| 92.01075
| 93.335842
| 100.179656
| 105.477945
| 109.578852
| 116.972378
| 86.946439
| 88.771884
| 90.180025
| 97.0068
| 100.925023
| 104.89047
| 117.708143
| 87.02905
| 86.099579
| 84.874654
| 84.792503
| 85.141115
| 89.535547
| 91.306546
| 94.969082
| -4.814208
| -4.987291
| 28.901166
| 19.520984
| 35.038875
| 88.359937
| 97.59106
| 107.436694
| 118.124567
| 48.043997
| 80.457271
| 96.262603
| 36.637922
| 46.284836
| -25.964655
| -63.362078
| 1,049,729,000
| -0.042805
| 151
| 43.528903
| 90.333158
| 4.248305
| 98.829768
| 81.836549
| 3.786577
| 91.667114
| 99.240268
| 84.093959
| 103.464511
| 80.457271
| 91.960891
| 88.285306
| 87.373711
| 85.998207
| 89.660809
| 90.572404
| 98.034802
| 94.675745
| 91.960891
| 89.246037
| 85.380821
| 80.457271
| 103.464511
| 1
| -0.002538
| 0
| 5,319,300
|
AMAT
| 2022-07-12T00:00:00
| 86.355087
| 87.610553
| 85.73221
| 86.851431
| 5,492,300
| 87.207622
| 89.693259
| 93.25335
| 100.972392
| 106.780525
| 111.682239
| 125.588079
| 87.581064
| 87.853073
| 88.45801
| 91.496599
| 92.798861
| 99.637516
| 104.974711
| 109.118976
| 116.667729
| 86.6343
| 88.39302
| 89.570842
| 96.414015
| 100.373043
| 104.379206
| 117.315269
| 87.542346
| 86.897173
| 85.296339
| 84.74347
| 84.242998
| 88.646221
| 90.572127
| 94.306665
| -4.655855
| -4.921004
| 28.868365
| 18.857145
| 33.847327
| 86.067958
| 97.59106
| 107.436694
| 118.124567
| 37.470874
| 80.457271
| 96.262603
| 37.315357
| 42.138742
| -21.263043
| -62.684643
| 1,055,221,300
| -0.007059
| 152
| 43.538547
| 89.693259
| 3.788892
| 97.271042
| 82.115475
| 3.514071
| 91.161206
| 98.189349
| 84.133064
| 96.642154
| 80.457271
| 88.549713
| 86.458882
| 85.258561
| 84.269105
| 87.448338
| 88.648659
| 92.822522
| 90.459529
| 88.549713
| 86.639897
| 83.920836
| 80.457271
| 96.642154
| 0
| 0.051935
| 0
| 5,492,300
|
AMAT
| 2022-07-13T00:00:00
| 86.695686
| 87.707851
| 84.165279
| 84.213937
| 5,786,900
| 86.629519
| 89.340948
| 92.2443
| 100.563617
| 106.142447
| 111.183134
| 125.334983
| 87.403989
| 87.642639
| 88.186883
| 91.060152
| 92.329386
| 99.129993
| 104.493684
| 108.67495
| 116.369499
| 86.541221
| 88.107537
| 89.066407
| 95.854145
| 99.844495
| 103.884423
| 116.92828
| 87.233253
| 87.172922
| 85.809102
| 84.702576
| 83.510927
| 87.80856
| 89.859384
| 93.651393
| -4.451561
| -4.827115
| 29.117955
| 17.638829
| 34.518221
| 85.737063
| 97.59106
| 108.406808
| 118.124567
| 40.209467
| 80.457271
| 96.262603
| 39.47032
| 37.807866
| -22.266681
| -60.52968
| 1,061,008,200
| 0.043921
| 153
| 43.548785
| 89.340948
| 3.719577
| 96.780101
| 81.901794
| 3.553
| 90.735919
| 97.84192
| 83.629918
| 96.642154
| 80.457271
| 88.549713
| 86.56595
| 85.521347
| 84.687608
| 87.39969
| 88.444293
| 92.822522
| 90.459529
| 88.549713
| 86.639897
| 83.920836
| 80.457271
| 96.642154
| 0
| 0.098249
| 5,786,900
| 0
|
AMAT
| 2022-07-14T00:00:00
| 89.216377
| 89.615407
| 84.097171
| 86.111765
| 8,686,500
| 86.603242
| 89.100072
| 91.309995
| 100.154383
| 105.557784
| 110.75275
| 125.090523
| 87.766466
| 87.928773
| 88.345267
| 90.892536
| 92.089924
| 98.741224
| 104.09165
| 108.289632
| 116.099319
| 87.011559
| 88.095673
| 88.83349
| 95.409155
| 99.399072
| 103.449438
| 116.568891
| 87.587257
| 87.660324
| 86.780806
| 84.869925
| 83.005036
| 87.071168
| 89.200392
| 93.014856
| -4.039691
| -4.669631
| 28.716103
| 19.294229
| 31.142942
| 85.036339
| 96.671344
| 108.406808
| 118.124567
| 46.990676
| 80.457271
| 96.262603
| 55.418678
| 44.068118
| -10.40956
| -44.581322
| 1,069,694,700
| 0.089207
| 154
| 43.56504
| 89.100072
| 3.55188
| 96.203833
| 81.996312
| 3.724011
| 90.591201
| 98.039224
| 83.143178
| 96.642154
| 80.457271
| 88.549713
| 86.189605
| 84.67136
| 82.647034
| 88.213931
| 89.732177
| 92.822522
| 90.459529
| 88.549713
| 86.639897
| 83.920836
| 80.457271
| 96.642154
| 0
| 0.137356
| 8,686,500
| 0
|
AMAT
| 2022-07-15T00:00:00
| 91.941437
| 92.05822
| 87.795457
| 89.887912
| 8,051,200
| 86.942902
| 88.956521
| 90.609656
| 99.783533
| 105.001688
| 110.379852
| 124.907341
| 88.60146
| 88.658348
| 88.898524
| 90.987891
| 92.078502
| 98.474565
| 103.771908
| 107.965905
| 115.858942
| 87.98214
| 88.366279
| 88.882062
| 95.087079
| 99.040747
| 103.076936
| 116.239049
| 89.252387
| 88.951904
| 88.312452
| 85.457617
| 82.775982
| 86.46914
| 88.623713
| 92.408156
| -3.45358
| -4.426421
| 27.596669
| 22.15372
| 28.80016
| 86.257746
| 96.515636
| 108.406808
| 118.124567
| 44.326673
| 80.457271
| 96.262603
| 72.660072
| 55.84969
| 14.34258
| -27.339928
| 1,077,745,900
| 0.136007
| 155
| 43.580994
| 88.956521
| 3.36179
| 95.6801
| 82.232942
| 3.680911
| 90.719794
| 98.081616
| 83.357973
| 96.262603
| 80.457271
| 88.359937
| 87.642985
| 85.670563
| 82.124749
| 91.188799
| 93.161221
| 92.532545
| 90.224966
| 88.359937
| 86.494908
| 83.839612
| 80.457271
| 96.262603
| 0
| 0.170106
| 8,051,200
| 0
|
AMAT
| 2022-07-18T00:00:00
| 90.647034
| 93.819779
| 90.072829
| 93.19691
| 5,683,400
| 87.611515
| 89.129271
| 90.060752
| 99.289516
| 104.379402
| 110.02168
| 124.740038
| 89.010575
| 89.019927
| 89.167525
| 90.956904
| 91.968389
| 98.167603
| 103.426516
| 107.622957
| 115.608077
| 88.655618
| 88.52728
| 88.884937
| 94.728784
| 98.662993
| 102.686187
| 115.898151
| 90.863306
| 90.278452
| 89.629138
| 86.282468
| 82.742538
| 85.956418
| 88.11087
| 91.826615
| -3.058277
| -4.152792
| 26.059379
| 23.80629
| 26.885623
| 88.248014
| 94.715158
| 108.832596
| 118.124567
| 41.581911
| 80.457271
| 96.262603
| 64.470411
| 64.183054
| 22.519523
| -35.529589
| 1,072,062,500
| 0.179294
| 154
| 43.591949
| 89.129271
| 3.35511
| 95.839491
| 82.41905
| 3.786576
| 90.712865
| 98.286016
| 83.139713
| 96.262603
| 80.457271
| 88.359937
| 90.598371
| 89.138522
| 86.335608
| 93.401286
| 94.861134
| 92.532545
| 90.224966
| 88.359937
| 86.494908
| 83.839612
| 80.457271
| 96.262603
| 1
| 0.097257
| 0
| 5,683,400
|
AMAT
| 2022-07-19T00:00:00
| 95.600777
| 95.999799
| 91.844093
| 92.145793
| 8,203,200
| 88.801778
| 89.538029
| 89.918659
| 98.998261
| 103.896175
| 109.736346
| 124.595277
| 90.328615
| 90.216445
| 90.157256
| 91.379074
| 92.247803
| 98.066943
| 103.220576
| 107.384894
| 115.409
| 90.108211
| 89.143614
| 89.311093
| 94.584128
| 98.431976
| 102.400625
| 115.608208
| 93.288457
| 92.442449
| 91.498147
| 87.617337
| 83.020502
| 85.603852
| 87.708458
| 91.290643
| -2.318544
| -3.785942
| 24.339384
| 25.376231
| 24.391113
| 90.048485
| 91.960891
| 108.912891
| 118.124567
| 55.52493
| 80.457271
| 95.999799
| 97.432708
| 78.18773
| 49.408497
| -2.567292
| 1,080,265,700
| 0.198526
| 155
| 43.609416
| 89.538029
| 3.62386
| 96.785748
| 82.290309
| 3.879031
| 91.17838
| 98.936442
| 83.420318
| 96.262603
| 80.457271
| 88.359937
| 91.513214
| 89.206649
| 87.766264
| 92.953599
| 95.260164
| 92.532545
| 90.224966
| 88.359937
| 86.494908
| 83.839612
| 80.457271
| 96.262603
| 0
| 0.134484
| 8,203,200
| 0
|
AMAT
| 2022-07-20T00:00:00
| 99.493736
| 100.106871
| 94.90007
| 94.977923
| 8,314,000
| 90.326836
| 89.881581
| 90.148733
| 98.803701
| 103.516633
| 109.435961
| 124.468046
| 92.16164
| 91.903226
| 91.593638
| 92.116771
| 92.805183
| 98.122896
| 103.122501
| 107.228634
| 115.250639
| 92.052204
| 90.091777
| 90.047637
| 94.603558
| 98.316123
| 102.197801
| 115.358441
| 96.583612
| 95.522391
| 94.212094
| 89.546953
| 83.665803
| 85.457465
| 87.443697
| 90.814004
| -1.40201
| -3.309156
| 23.676843
| 30.11576
| 22.230432
| 92.102021
| 90.282071
| 107.365446
| 118.124567
| 67.167214
| 80.457271
| 100.106871
| 96.879657
| 86.260925
| 83.97389
| -3.120343
| 1,088,579,700
| 0.183036
| 156
| 43.628431
| 89.881581
| 4.209983
| 98.301548
| 81.461614
| 3.999989
| 91.970319
| 99.970297
| 83.970341
| 100.106871
| 80.457271
| 90.282071
| 94.481556
| 92.963313
| 90.32585
| 97.119019
| 98.637262
| 95.469566
| 92.600724
| 90.282071
| 87.963418
| 84.662286
| 80.457271
| 100.106871
| 0
| 0.165642
| 8,314,000
| 0
|
AMAT
| 2022-07-21T00:00:00
| 101.060638
| 101.187164
| 98.316118
| 100.768673
| 5,463,800
| 91.6008
| 90.363332
| 90.429803
| 98.771544
| 103.214811
| 109.128916
| 124.367663
| 93.941439
| 93.56821
| 93.050099
| 92.92985
| 93.440218
| 98.238102
| 103.068241
| 107.106495
| 115.109445
| 94.003804
| 91.156449
| 90.887015
| 94.692066
| 98.251491
| 102.031953
| 115.125532
| 100.092339
| 98.880816
| 97.378658
| 91.874681
| 84.632291
| 85.514893
| 87.31433
| 90.399475
| -0.542955
| -2.755916
| 23.282668
| 30.491138
| 21.119478
| 92.642167
| 90.822217
| 104.501011
| 115.136195
| 70.999371
| 80.457271
| 101.187164
| 99.389649
| 97.900671
| 100.90111
| -0.610351
| 1,094,043,500
| 0.234573
| 157
| 43.64127
| 90.363332
| 4.891996
| 100.147324
| 80.57934
| 3.909618
| 92.836064
| 100.655299
| 85.016828
| 101.187164
| 80.457271
| 90.822217
| 98.166892
| 96.226914
| 92.960091
| 101.433715
| 103.373694
| 96.294909
| 93.268345
| 90.822217
| 88.37609
| 84.893468
| 80.457271
| 101.187164
| 0
| 0.191453
| 5,463,800
| 0
|
AMAT
| 2022-07-22T00:00:00
| 98.948715
| 101.177422
| 98.238258
| 100.934114
| 5,100,400
| 92.62075
| 90.771604
| 90.595253
| 98.669383
| 102.858552
| 108.815509
| 124.242835
| 94.942895
| 94.546483
| 93.957579
| 93.477019
| 93.863948
| 98.265969
| 102.959833
| 106.944955
| 114.948642
| 95.339789
| 91.974105
| 91.542316
| 94.699014
| 98.139225
| 101.830365
| 114.872607
| 102.037871
| 100.975512
| 99.761661
| 94.155214
| 85.769182
| 85.704759
| 87.279572
| 90.034689
| -0.032191
| -2.211171
| 22.892848
| 28.898935
| 20.154979
| 92.642167
| 90.822217
| 104.223642
| 113.092234
| 77.421709
| 80.457271
| 101.187164
| 89.201833
| 95.157046
| 91.260802
| -10.798167
| 1,088,943,100
| 0.237051
| 156
| 43.65281
| 90.771604
| 5.256072
| 101.283748
| 80.25946
| 3.666308
| 93.418221
| 100.750837
| 86.085605
| 101.187164
| 80.457271
| 90.822217
| 100.187973
| 99.188783
| 97.316928
| 102.059829
| 103.059019
| 96.294909
| 93.268345
| 90.822217
| 88.37609
| 84.893468
| 80.457271
| 101.187164
| 1
| 0.112564
| 0
| 5,100,400
|
AMAT
| 2022-07-25T00:00:00
| 98.296654
| 98.559424
| 96.797872
| 97.819771
| 4,367,000
| 93.825614
| 90.948733
| 91.039437
| 98.61748
| 102.593661
| 108.540143
| 124.122245
| 95.613646
| 95.228333
| 94.625129
| 93.915168
| 94.204926
| 98.267172
| 102.837118
| 106.773702
| 114.78295
| 96.371771
| 92.690776
| 92.134731
| 94.684397
| 98.019176
| 101.622071
| 114.614436
| 102.015092
| 101.635611
| 101.044322
| 96.183031
| 86.98783
| 85.990466
| 87.318429
| 89.71239
| 0.31633
| -1.705671
| 22.083199
| 27.756683
| 22.005316
| 92.642167
| 90.822217
| 104.223642
| 111.000011
| 76.334292
| 82.676249
| 101.187164
| 84.384835
| 90.992106
| 73.849473
| -15.615165
| 1,084,576,100
| 0.232347
| 155
| 43.66257
| 90.948733
| 5.453335
| 101.855403
| 80.042063
| 3.569681
| 93.882834
| 101.022195
| 86.743472
| 101.187164
| 80.457271
| 90.822217
| 99.454799
| 97.732175
| 96.515635
| 100.671339
| 102.393963
| 96.294909
| 93.268345
| 90.822217
| 88.37609
| 84.893468
| 80.457271
| 101.187164
| 1
| 0.044551
| 4,367,000
| 0
|
AMAT
| 2022-07-26T00:00:00
| 96.262589
| 98.277183
| 95.931685
| 97.887888
| 5,073,900
| 94.816364
| 91.011993
| 91.392916
| 98.469751
| 102.332459
| 108.209778
| 123.984906
| 95.743435
| 95.416379
| 94.877046
| 94.12857
| 94.363208
| 98.188561
| 102.664104
| 106.565561
| 114.598668
| 96.814857
| 93.196858
| 92.536512
| 94.592048
| 97.852568
| 101.378951
| 114.337225
| 100.185843
| 100.651898
| 101.091176
| 97.705608
| 88.168769
| 86.313578
| 87.392934
| 89.419819
| 0.423522
| -1.279832
| 21.066022
| 26.515649
| 22.659012
| 92.642167
| 90.822217
| 100.992505
| 106.147552
| 70.576474
| 84.097171
| 101.187164
| 71.184452
| 81.590373
| 62.251307
| -28.815548
| 1,079,502,200
| 0.208765
| 154
| 43.673484
| 91.011993
| 5.509818
| 102.031629
| 79.992357
| 3.562729
| 94.109477
| 101.234935
| 86.984018
| 101.187164
| 80.457271
| 90.822217
| 97.88465
| 97.209876
| 96.123098
| 98.971428
| 99.646201
| 96.294909
| 93.268345
| 90.822217
| 88.37609
| 84.893468
| 80.457271
| 101.187164
| 1
| -0.013822
| 0
| 5,073,900
|
AMAT
| 2022-07-27T00:00:00
| 100.690811
| 101.702976
| 97.381813
| 97.878165
| 7,275,000
| 96.215877
| 91.422698
| 91.715641
| 98.311559
| 102.09056
| 107.948354
| 123.877739
| 96.73291
| 96.375367
| 95.771471
| 94.725137
| 94.849946
| 98.286689
| 102.612175
| 106.449229
| 114.460281
| 97.882938
| 94.11865
| 93.251735
| 94.679149
| 97.809367
| 101.23006
| 114.105443
| 99.321504
| 100.01444
| 101.272392
| 99.103705
| 89.406831
| 86.738752
| 87.537886
| 89.170839
| 0.855926
| -0.85268
| 20.939198
| 30.150846
| 20.399453
| 94.749216
| 91.080123
| 99.982767
| 105.248162
| 70.925271
| 84.097171
| 101.702976
| 94.250962
| 83.273416
| 89.485599
| -5.749038
| 1,086,777,200
| 0.275697
| 155
| 43.690441
| 91.422698
| 5.915921
| 103.25454
| 79.590856
| 3.631552
| 94.736271
| 101.999374
| 87.473167
| 101.702976
| 80.457271
| 91.080123
| 96.823819
| 95.370455
| 94.478321
| 97.715953
| 99.169317
| 96.688989
| 93.587117
| 91.080123
| 88.57313
| 85.003852
| 80.457271
| 101.702976
| 0
| 0.036337
| 7,275,000
| 0
|
AMAT
| 2022-07-28T00:00:00
| 102.345306
| 102.471824
| 98.05334
| 100.603216
| 6,090,500
| 97.52877
| 92.066006
| 92.152429
| 98.213252
| 101.902306
| 107.751047
| 123.772652
| 97.855389
| 97.46081
| 96.78283
| 95.41788
| 95.426512
| 98.44585
| 102.605152
| 106.367963
| 114.339734
| 98.99738
| 95.158898
| 94.069401
| 94.837335
| 97.816071
| 101.119109
| 113.89119
| 100.040868
| 100.27395
| 101.724398
| 100.474712
| 90.700494
| 87.277344
| 87.754999
| 88.967995
| 1.316933
| -0.418758
| 20.989469
| 29.128006
| 18.762967
| 96.272327
| 91.464548
| 99.904914
| 102.782174
| 72.083485
| 84.097171
| 102.471824
| 99.311455
| 88.248956
| 94.291971
| -0.688545
| 1,092,867,700
| 0.354357
| 156
| 43.705041
| 92.066006
| 6.375171
| 104.816349
| 79.315664
| 3.783794
| 95.460941
| 103.028528
| 87.893354
| 102.471824
| 80.457271
| 91.464548
| 99.9252
| 98.147424
| 95.604038
| 102.468587
| 104.246362
| 97.27639
| 94.062265
| 91.464548
| 88.86683
| 85.168386
| 80.457271
| 102.471824
| 0
| 0.079042
| 6,090,500
| 0
|
AMAT
| 2022-07-29T00:00:00
| 103.143356
| 103.698099
| 100.282046
| 100.729732
| 5,817,700
| 98.648962
| 92.795932
| 92.646832
| 98.007413
| 101.772847
| 107.625022
| 123.675135
| 98.912983
| 98.494001
| 97.761373
| 96.120196
| 96.020116
| 98.630066
| 102.619315
| 106.30411
| 114.228327
| 100.018214
| 96.213884
| 94.914857
| 95.030672
| 97.84873
| 101.027868
| 113.685924
| 101.802098
| 101.432796
| 102.387179
| 101.836151
| 92.037714
| 87.916627
| 88.03743
| 88.809833
| 1.726774
| 0.010349
| 21.303002
| 29.551845
| 17.588201
| 97.771096
| 92.077685
| 99.004675
| 102.782174
| 79.049514
| 84.097171
| 103.698099
| 97.169812
| 96.910743
| 101.128915
| -2.830188
| 1,098,685,400
| 0.401333
| 157
| 43.71917
| 92.795932
| 6.774047
| 106.344027
| 79.247837
| 3.793527
| 96.192599
| 103.779653
| 88.605546
| 103.698099
| 80.457271
| 92.077685
| 100.956824
| 99.441823
| 96.53834
| 103.860307
| 105.375308
| 98.213264
| 94.820103
| 92.077685
| 89.335268
| 85.430809
| 80.457271
| 103.698099
| 0
| 0.11516
| 5,817,700
| 0
|
AMAT
| 2022-08-01T00:00:00
| 103.552124
| 104.466959
| 100.895191
| 101.693243
| 4,737,500
| 99.939471
| 93.775493
| 92.998754
| 97.916545
| 101.670585
| 107.45522
| 123.572647
| 99.840811
| 99.413659
| 98.652258
| 96.795826
| 96.599501
| 98.823088
| 102.643863
| 106.249615
| 114.122097
| 100.909698
| 97.238283
| 95.753726
| 95.248112
| 97.895553
| 100.947216
| 113.485695
| 103.570646
| 102.813886
| 103.056301
| 103.125252
| 93.407605
| 88.646228
| 88.37839
| 88.692128
| 2.060806
| 0.42044
| 21.760382
| 29.023284
| 16.429883
| 99.683514
| 92.462115
| 97.627541
| 102.049164
| 79.264635
| 84.097171
| 104.466959
| 95.508863
| 97.330043
| 99.718129
| -4.491137
| 1,103,422,900
| 0.461495
| 158
| 43.73075
| 93.775493
| 6.845335
| 107.466164
| 80.084822
| 3.914486
| 96.893506
| 104.722478
| 89.064535
| 104.466959
| 80.457271
| 92.462115
| 102.3745
| 101.050901
| 98.958447
| 104.466955
| 105.790554
| 98.800673
| 95.295258
| 92.462115
| 89.628972
| 85.595344
| 80.457271
| 104.466959
| 0
| 0.145464
| 4,737,500
| 0
|
AMAT
| 2022-08-02T00:00:00
| 102.179855
| 103.688371
| 100.88546
| 101.907351
| 4,137,900
| 100.597379
| 94.699578
| 93.286053
| 97.809881
| 101.520254
| 107.228298
| 123.444623
| 100.30862
| 99.916604
| 99.194965
| 97.285283
| 97.028759
| 98.954726
| 102.631652
| 106.169026
| 114.003268
| 101.317041
| 98.038699
| 96.459964
| 95.4153
| 97.908955
| 100.842753
| 113.272831
| 104.143233
| 103.652509
| 103.47351
| 104.141611
| 94.761054
| 89.432146
| 88.748636
| 88.603848
| 2.189557
| 0.774263
| 22.181216
| 27.493109
| 15.581967
| 100.199322
| 92.462115
| 95.921952
| 102.039468
| 75.455985
| 84.097171
| 104.466959
| 88.772079
| 93.816918
| 85.196589
| -11.227921
| 1,099,285,000
| 0.411086
| 157
| 43.740629
| 94.699578
| 6.658257
| 108.016093
| 81.383064
| 3.861653
| 97.396968
| 105.120274
| 89.673662
| 104.466959
| 82.676249
| 93.571604
| 102.971425
| 101.47589
| 99.399657
| 105.047658
| 106.543193
| 99.324351
| 96.142908
| 93.571604
| 91.0003
| 87.339461
| 82.676249
| 104.466959
| 1
| 0.070647
| 4,137,900
| 0
|
AMAT
| 2022-08-03T00:00:00
| 106.09227
| 107.639709
| 102.851398
| 102.90979
| 6,088,000
| 101.257232
| 95.792034
| 93.830675
| 97.86457
| 101.467394
| 107.075937
| 123.338485
| 101.46535
| 101.039452
| 100.256089
| 98.085918
| 97.725952
| 99.234629
| 102.722721
| 106.167506
| 113.924552
| 102.316112
| 99.123717
| 97.445058
| 95.7401
| 98.029271
| 100.820258
| 113.100171
| 104.994563
| 104.70154
| 104.402233
| 105.122448
| 96.20017
| 90.337724
| 89.182532
| 88.555712
| 2.57758
| 1.134927
| 23.381771
| 31.962245
| 14.030239
| 101.785697
| 94.04849
| 95.921952
| 102.039468
| 76.529971
| 87.795457
| 107.639709
| 92.20208
| 92.161007
| 108.098897
| -7.79792
| 1,105,373,000
| 0.41472
| 158
| 43.75613
| 95.792034
| 6.644756
| 109.081546
| 82.502522
| 3.857483
| 98.225092
| 105.940058
| 90.510127
| 107.639709
| 84.097171
| 95.86844
| 102.251229
| 100.814086
| 99.448317
| 103.616998
| 105.054141
| 102.08367
| 98.646459
| 95.86844
| 93.09042
| 89.135274
| 84.097171
| 107.639709
| 0
| 0.106326
| 6,088,000
| 0
|
AMAT
| 2022-08-04T00:00:00
| 108.087379
| 108.213905
| 106.111715
| 106.491276
| 5,279,600
| 101.959906
| 96.780353
| 94.575004
| 97.891785
| 101.42159
| 106.956439
| 123.234146
| 102.789756
| 102.320894
| 101.460903
| 98.995142
| 98.522985
| 99.581796
| 102.863896
| 106.205523
| 113.866471
| 103.557957
| 100.294702
| 98.541728
| 96.140994
| 98.203481
| 100.840286
| 112.948418
| 106.477986
| 106.154745
| 105.862856
| 106.132522
| 97.745793
| 91.374519
| 89.692191
| 88.550196
| 3.011367
| 1.510215
| 24.600883
| 31.766274
| 13.468932
| 102.072795
| 94.335588
| 95.921952
| 102.039468
| 75.978668
| 90.072829
| 108.213905
| 99.302549
| 93.425569
| 112.478176
| -0.697451
| 1,110,652,600
| 0.419247
| 159
| 43.769997
| 96.780353
| 6.938552
| 110.657457
| 82.90325
| 3.704545
| 99.164358
| 106.573448
| 91.755268
| 108.213905
| 84.097171
| 96.155538
| 105.527792
| 103.415876
| 100.739481
| 108.204186
| 110.316103
| 102.522355
| 99.001312
| 96.155538
| 93.309763
| 89.258152
| 84.097171
| 108.213905
| 0
| 0.136299
| 5,279,600
| 0
|
AMAT
| 2022-08-05T00:00:00
| 106.685928
| 108.243101
| 104.564278
| 106.140912
| 4,784,000
| 102.733627
| 97.677189
| 95.300648
| 97.955824
| 101.32875
| 106.857004
| 123.116413
| 103.56899
| 103.114536
| 102.264753
| 99.694304
| 99.150904
| 99.86039
| 102.964476
| 106.215036
| 113.795022
| 104.417234
| 101.23809
| 99.473337
| 96.485863
| 98.342017
| 100.83493
| 112.78376
| 107.686163
| 107.276242
| 107.058133
| 107.001065
| 99.297379
| 92.485458
| 90.253875
| 88.576469
| 3.205113
| 1.849194
| 25.081272
| 29.55809
| 15.456631
| 102.087393
| 94.350186
| 95.827064
| 102.039468
| 75.717836
| 91.844093
| 108.243101
| 90.504468
| 94.003032
| 89.37697
| -9.495532
| 1,105,868,600
| 0.400898
| 158
| 43.782282
| 97.677189
| 7.004741
| 111.68667
| 83.667708
| 3.699679
| 99.880698
| 107.280055
| 92.48134
| 108.243101
| 84.097171
| 96.170136
| 107.471
| 106.728095
| 105.368811
| 108.830284
| 109.573189
| 102.544662
| 99.019356
| 96.170136
| 93.320916
| 89.2644
| 84.097171
| 108.243101
| 1
| 0.061245
| 4,784,000
| 0
|
AMAT
| 2022-08-08T00:00:00
| 104.943832
| 107.406113
| 103.104421
| 106.277158
| 6,038,600
| 103.398345
| 98.61198
| 96.139965
| 97.942198
| 101.201938
| 106.698595
| 122.99297
| 103.843959
| 103.447136
| 102.676919
| 100.171534
| 99.596514
| 100.05974
| 103.016564
| 106.189864
| 113.706951
| 104.819089
| 101.930152
| 100.215121
| 96.759902
| 98.43715
| 100.797045
| 112.602938
| 107.702595
| 107.431651
| 107.450621
| 107.60215
| 100.771472
| 93.605095
| 90.839024
| 88.62235
| 3.181413
| 2.115638
| 24.946624
| 27.178967
| 16.944095
| 102.812457
| 94.350186
| 95.827064
| 102.039468
| 66.701453
| 94.90007
| 108.243101
| 75.273468
| 88.360161
| 66.016582
| -24.726532
| 1,099,830,000
| 0.404002
| 157
| 43.797354
| 98.61198
| 6.637069
| 111.886117
| 85.337843
| 3.624602
| 100.362901
| 107.612106
| 93.113696
| 108.243101
| 84.097171
| 96.170136
| 106.497769
| 104.752437
| 102.818945
| 108.431261
| 110.176593
| 102.544662
| 99.019356
| 96.170136
| 93.320916
| 89.2644
| 84.097171
| 108.243101
| 1
| -0.003233
| 0
| 6,038,600
|
AMAT
| 2022-08-09T00:00:00
| 96.992516
| 101.187152
| 95.260153
| 100.97304
| 10,355,800
| 103.471338
| 99.143851
| 96.67174
| 97.642247
| 100.997588
| 106.401742
| 122.832866
| 102.47367
| 102.273568
| 101.802395
| 99.882532
| 99.396206
| 99.939457
| 102.858037
| 106.007738
| 113.540638
| 103.654393
| 101.775917
| 100.280701
| 96.72266
| 98.326376
| 100.604846
| 112.344227
| 104.387397
| 105.015452
| 105.83152
| 107.379495
| 101.917349
| 94.575765
| 91.355101
| 88.653395
| 2.492296
| 2.19097
| 23.828801
| 22.741412
| 27.40343
| 101.751627
| 94.350186
| 94.289354
| 100.501759
| 46.095399
| 95.260153
| 108.243101
| 13.34337
| 59.707102
| -8.42174
| -86.65663
| 1,089,474,200
| 0.368758
| 156
| 43.819825
| 99.143851
| 5.998668
| 111.141188
| 87.146515
| 3.944379
| 100.041912
| 107.930671
| 92.153153
| 108.243101
| 84.097171
| 96.170136
| 105.151455
| 102.896798
| 100.849763
| 107.19849
| 109.453148
| 102.544662
| 99.019356
| 96.170136
| 93.320916
| 89.2644
| 84.097171
| 108.243101
| 1
| -0.058345
| 0
| 10,355,800
|
AMAT
| 2022-08-10T00:00:00
| 102.238258
| 102.316111
| 98.238265
| 100.019278
| 8,599,800
| 103.626083
| 99.92098
| 97.391544
| 97.361372
| 100.900591
| 106.142687
| 122.686462
| 102.426588
| 102.267148
| 101.869451
| 100.096689
| 99.614826
| 100.029606
| 102.841727
| 105.933095
| 113.428177
| 103.430197
| 102.070622
| 100.708895
| 96.902896
| 98.359025
| 100.5224
| 112.139305
| 101.556983
| 102.720725
| 104.225492
| 106.914851
| 102.909418
| 95.499306
| 91.860158
| 88.691413
| 2.342452
| 2.221266
| 22.484212
| 22.606139
| 24.988014
| 101.751627
| 95.459675
| 93.418316
| 99.63072
| 51.648959
| 95.260153
| 108.243101
| 53.748234
| 47.455024
| 14.507995
| -46.251766
| 1,098,074,000
| 0.405856
| 157
| 43.840311
| 99.92098
| 5.262761
| 110.446501
| 89.395458
| 4.119561
| 100.251088
| 108.490211
| 92.011965
| 108.243101
| 84.097171
| 96.170136
| 97.813273
| 94.439395
| 91.886274
| 100.366394
| 103.740273
| 102.544662
| 99.019356
| 96.170136
| 93.320916
| 89.2644
| 84.097171
| 108.243101
| 0
| -0.005174
| 8,599,800
| 0
|
AMAT
| 2022-08-11T00:00:00
| 102.705414
| 105.99495
| 102.179866
| 102.958457
| 5,555,600
| 103.662093
| 100.595432
| 97.96692
| 97.132468
| 100.788205
| 105.85772
| 122.543215
| 102.482353
| 102.346833
| 101.998061
| 100.333846
| 99.852563
| 100.13454
| 102.83814
| 105.86918
| 113.321482
| 103.262802
| 102.335807
| 101.117654
| 97.112466
| 98.406521
| 100.454336
| 111.940489
| 100.223731
| 101.239704
| 103.035276
| 106.334186
| 103.758633
| 96.377398
| 92.360067
| 88.738103
| 2.235623
| 2.224138
| 21.429237
| 27.308096
| 23.396462
| 101.751627
| 96.170136
| 93.418316
| 99.004512
| 55.514304
| 95.260153
| 108.243101
| 57.346457
| 41.479354
| 32.383354
| -42.653543
| 1,103,629,600
| 0.324391
| 158
| 43.853643
| 100.595432
| 4.647032
| 109.889496
| 91.301367
| 4.182127
| 100.484833
| 108.849088
| 92.120579
| 108.243101
| 87.795457
| 98.019279
| 100.930878
| 99.545645
| 96.853032
| 103.623492
| 105.008725
| 103.417457
| 100.432101
| 98.019279
| 95.606457
| 92.171253
| 87.795457
| 108.243101
| 0
| 0.040313
| 0
| 5,555,600
|
AMAT
| 2022-08-12T00:00:00
| 107.425606
| 108.340448
| 102.929268
| 103.357486
| 6,644,700
| 104.090318
| 101.36964
| 98.713976
| 97.053052
| 100.810598
| 105.629082
| 122.441759
| 103.471004
| 103.270246
| 102.833068
| 100.978551
| 100.435105
| 100.420464
| 102.958862
| 105.900001
| 113.262817
| 103.947077
| 102.986299
| 101.845246
| 97.516118
| 98.581189
| 100.485383
| 111.790065
| 101.996504
| 102.062595
| 103.191492
| 106.068487
| 104.59865
| 97.28783
| 92.906295
| 88.811413
| 2.502988
| 2.279908
| 20.955753
| 28.625014
| 21.244149
| 101.800301
| 96.21881
| 93.170146
| 98.476695
| 61.970403
| 95.260153
| 108.340448
| 93.005948
| 68.033547
| 48.577202
| -6.994052
| 1,110,274,300
| 0.302097
| 159
| 43.87086
| 101.36964
| 4.413346
| 110.196333
| 92.542947
| 4.430998
| 101.145859
| 110.007855
| 92.283863
| 108.340448
| 90.072829
| 99.206639
| 103.626744
| 101.258537
| 99.811659
| 105.073621
| 107.441828
| 104.02929
| 101.362218
| 99.206639
| 97.05106
| 93.9821
| 90.072829
| 108.340448
| 0
| 0.079002
| 6,644,700
| 0
|
AMAT
| 2022-08-15T00:00:00
| 106.841644
| 108.661595
| 105.109289
| 106.861113
| 8,342,600
| 104.41927
| 102.17937
| 99.537721
| 96.906094
| 100.826629
| 105.382177
| 122.33661
| 104.145132
| 103.919591
| 103.449772
| 101.51156
| 100.927916
| 100.672275
| 103.061041
| 105.918647
| 113.198925
| 104.447318
| 103.507443
| 102.470451
| 97.899985
| 98.739901
| 100.509394
| 111.63484
| 104.836401
| 103.865862
| 103.858885
| 106.038993
| 105.404434
| 98.204992
| 93.487502
| 88.906576
| 2.637354
| 2.351397
| 20.584218
| 27.473798
| 19.995376
| 101.960874
| 96.379383
| 93.126348
| 98.476695
| 64.420252
| 95.260153
| 108.661595
| 86.419741
| 78.924049
| 46.557094
| -13.580259
| 1,101,931,700
| 0.32532
| 158
| 43.892264
| 102.17937
| 3.783136
| 109.745642
| 94.613099
| 4.515808
| 101.688315
| 110.719931
| 92.656699
| 108.661595
| 91.844093
| 100.252844
| 106.231774
| 104.1231
| 100.820593
| 109.53428
| 111.642955
| 104.692664
| 102.237309
| 100.252844
| 98.268379
| 95.443038
| 91.844093
| 108.661595
| 1
| 0.011687
| 0
| 8,342,600
|
AMAT
| 2022-08-16T00:00:00
| 105.586159
| 106.656715
| 104.145777
| 105.537502
| 4,892,400
| 104.759901
| 102.67864
| 100.306964
| 96.780157
| 100.750582
| 105.162135
| 122.206509
| 104.433337
| 104.222604
| 103.778447
| 101.881978
| 101.286242
| 100.864976
| 103.127491
| 105.912063
| 113.123176
| 104.65948
| 103.831899
| 102.935715
| 98.240379
| 98.865152
| 100.513433
| 111.468169
| 106.716068
| 105.668974
| 104.604997
| 106.117676
| 106.13995
| 99.102547
| 94.087362
| 89.015864
| 2.612418
| 2.403601
| 19.950592
| 26.214417
| 20.717114
| 101.960874
| 96.379383
| 92.975498
| 98.476695
| 57.304634
| 95.260153
| 108.661595
| 77.051454
| 85.492381
| 29.063668
| -22.948546
| 1,097,039,300
| 0.286037
| 157
| 43.904559
| 102.67864
| 3.51892
| 109.716479
| 95.6408
| 4.319771
| 102.059538
| 110.69908
| 93.419997
| 108.661595
| 94.90007
| 101.780832
| 106.870843
| 105.08009
| 103.318536
| 108.632397
| 110.423149
| 105.413875
| 103.404692
| 101.780832
| 100.156972
| 97.845036
| 94.90007
| 108.661595
| 1
| -0.045926
| 4,892,400
| 0
|
AMAT
| 2022-08-17T00:00:00
| 103.162811
| 104.398815
| 101.333134
| 104.136045
| 5,495,600
| 104.466955
| 102.862093
| 100.965649
| 96.604974
| 100.697628
| 104.848247
| 122.061244
| 104.179232
| 104.029914
| 103.683734
| 101.998417
| 101.430593
| 100.955087
| 103.128421
| 105.857622
| 113.024068
| 104.3691
| 103.87801
| 103.155396
| 98.49068
| 98.928631
| 100.473843
| 111.278679
| 106.528366
| 106.024697
| 104.842145
| 106.00094
| 106.738079
| 99.941679
| 94.676721
| 89.128394
| 2.369795
| 2.39684
| 18.573129
| 24.320362
| 23.998504
| 101.960874
| 96.379383
| 91.829509
| 98.476695
| 51.192485
| 95.260153
| 108.661595
| 58.968718
| 74.146638
| 3.891697
| -41.031282
| 1,091,543,700
| 0.248701
| 156
| 43.917821
| 102.862093
| 3.438871
| 109.739835
| 95.984352
| 4.307952
| 102.164612
| 110.780516
| 93.548707
| 108.661595
| 95.260153
| 101.960874
| 105.462883
| 104.269052
| 102.951945
| 106.77999
| 107.973822
| 105.498854
| 103.542244
| 101.960874
| 100.379504
| 98.128061
| 95.260153
| 108.661595
| 1
| -0.094955
| 0
| 5,495,600
|
AMAT
| 2022-08-18T00:00:00
| 105.372063
| 106.403696
| 102.676207
| 103.824624
| 10,062,400
| 104.195423
| 103.077665
| 101.611877
| 96.460936
| 100.640214
| 104.571307
| 121.913189
| 104.417798
| 104.273941
| 103.943477
| 102.305112
| 101.733783
| 101.128302
| 103.187464
| 105.848007
| 112.947928
| 104.533665
| 104.117055
| 103.494351
| 98.834487
| 99.051643
| 100.484215
| 111.112618
| 105.754785
| 105.941122
| 105.252259
| 105.887206
| 107.271528
| 100.771748
| 95.282896
| 89.253241
| 2.328937
| 2.383259
| 17.794671
| 26.201523
| 22.466398
| 101.960874
| 96.379383
| 91.664061
| 98.476695
| 53.122438
| 95.260153
| 108.661595
| 75.453895
| 70.491356
| 21.081977
| -24.546105
| 1,101,606,100
| 0.235607
| 157
| 43.942995
| 103.077665
| 3.455096
| 109.987857
| 96.167472
| 4.330198
| 102.470083
| 111.130478
| 93.809688
| 108.661595
| 95.260153
| 101.960874
| 102.96492
| 101.531025
| 99.899239
| 104.596706
| 106.030602
| 105.498854
| 103.542244
| 101.960874
| 100.379504
| 98.128061
| 95.260153
| 108.661595
| 0
| -0.036401
| 10,062,400
| 0
|
AMAT
| 2022-08-19T00:00:00
| 101.829491
| 104.428032
| 100.583752
| 103.775959
| 12,380,900
| 103.709779
| 103.221703
| 102.007399
| 96.308527
| 100.524822
| 104.253116
| 121.739197
| 103.900137
| 103.829496
| 103.618248
| 102.261874
| 101.741145
| 101.1558
| 103.151728
| 105.768433
| 112.837297
| 104.103496
| 103.998181
| 103.51109
| 99.045019
| 99.08294
| 100.429922
| 110.91278
| 104.12826
| 104.718012
| 104.912035
| 105.46762
| 107.60659
| 101.530886
| 95.87108
| 89.376102
| 1.987786
| 2.304165
| 16.540534
| 24.075218
| 24.189485
| 101.960874
| 98.228526
| 90.853842
| 98.476695
| 47.78139
| 95.260153
| 108.661595
| 49.019635
| 61.147416
| -7.393441
| -50.980365
| 1,089,225,200
| 0.209569
| 156
| 43.972155
| 103.221703
| 3.331752
| 109.885208
| 96.558199
| 4.417094
| 102.409074
| 111.243261
| 93.574887
| 108.661595
| 95.260153
| 101.960874
| 104.817322
| 103.230948
| 101.089833
| 106.958437
| 108.544811
| 105.498854
| 103.542244
| 101.960874
| 100.379504
| 98.128061
| 95.260153
| 108.661595
| 1
| -0.086155
| 0
| 12,380,900
|
AMAT
| 2022-08-22T00:00:00
| 98.11174
| 100.651882
| 97.664053
| 100.048482
| 6,180,100
| 103.02657
| 103.212458
| 102.305987
| 96.183369
| 100.295007
| 103.861048
| 121.539166
| 102.742457
| 102.789904
| 102.771093
| 101.884589
| 101.46196
| 101.036425
| 103.019097
| 105.616815
| 112.690774
| 103.08567
| 103.511518
| 103.211424
| 99.115733
| 99.019437
| 100.30831
| 110.677681
| 101.459118
| 102.364145
| 103.428711
| 104.598346
| 107.650488
| 102.144695
| 96.406665
| 89.483229
| 1.401277
| 2.123587
| 16.084526
| 22.374197
| 27.432802
| 103.162824
| 99.367212
| 91.386691
| 98.476695
| 45.059111
| 95.260153
| 108.661595
| 21.278214
| 48.583914
| -47.933321
| -78.721786
| 1,083,045,100
| 0.151495
| 155
| 43.985766
| 103.212458
| 3.346363
| 109.905184
| 96.519732
| 4.514417
| 101.999804
| 111.028638
| 92.970971
| 108.661595
| 95.260153
| 101.960874
| 102.280425
| 100.132818
| 98.436145
| 103.977097
| 106.124704
| 105.498854
| 103.542244
| 101.960874
| 100.379504
| 98.128061
| 95.260153
| 108.661595
| 1
| -0.128263
| 0
| 6,180,100
|
AMAT
| 2022-08-23T00:00:00
| 99.201767
| 100.544828
| 98.345324
| 98.403715
| 4,882,300
| 103.247495
| 103.359417
| 102.450027
| 96.184343
| 100.14885
| 103.534638
| 121.308883
| 102.034319
| 102.137515
| 102.221966
| 101.640696
| 101.288099
| 100.964477
| 102.918641
| 105.489784
| 112.556555
| 102.390252
| 103.129548
| 102.972638
| 99.234101
| 98.990668
| 100.216047
| 110.455418
| 99.153713
| 100.05909
| 101.527076
| 103.582933
| 107.467391
| 102.643069
| 96.907516
| 89.580852
| 1.012746
| 1.901419
| 15.661089
| 21.422096
| 26.26544
| 103.162824
| 100.252844
| 91.481586
| 98.476695
| 41.01523
| 95.260153
| 108.661595
| 29.411867
| 33.236572
| -43.896161
| -70.588133
| 1,087,927,400
| 0.170883
| 156
| 43.99673
| 103.359417
| 3.078942
| 109.517301
| 97.201533
| 4.298219
| 101.733325
| 110.329763
| 93.136886
| 108.661595
| 95.260153
| 101.960874
| 98.809225
| 96.966568
| 95.821396
| 99.954397
| 101.797054
| 105.498854
| 103.542244
| 101.960874
| 100.379504
| 98.128061
| 95.260153
| 108.661595
| 0
| -0.063625
| 4,882,300
| 0
|
AMAT
| 2022-08-24T00:00:00
| 99.016373
| 99.611557
| 97.7089
| 98.791953
| 4,741,200
| 102.925307
| 103.275695
| 102.430932
| 96.289832
| 100.012778
| 103.245208
| 121.062385
| 101.43073
| 101.570035
| 101.728798
| 101.402121
| 101.113351
| 100.888081
| 102.815949
| 105.361598
| 112.421827
| 101.620957
| 102.715924
| 102.708511
| 99.345161
| 98.960866
| 100.126577
| 110.233602
| 97.663409
| 98.486773
| 99.856968
| 102.543434
| 107.105293
| 103.030963
| 97.366625
| 89.670512
| 0.682011
| 1.657537
| 15.425253
| 20.680967
| 26.513973
| 103.162824
| 101.780832
| 91.004688
| 98.476695
| 37.58612
| 95.260153
| 108.661595
| 28.028476
| 26.239519
| -52.160199
| -71.971524
| 1,083,186,200
| 0.15823
| 155
| 44.007337
| 103.275695
| 3.176544
| 109.628782
| 96.922607
| 4.282578
| 101.474567
| 110.039723
| 92.909412
| 108.661595
| 95.260153
| 101.960874
| 99.363973
| 98.183118
| 97.164469
| 100.382622
| 101.563477
| 105.498854
| 103.542244
| 101.960874
| 100.379504
| 98.128061
| 95.260153
| 108.661595
| 1
| -0.108041
| 4,741,200
| 0
|
AMAT
| 2022-08-25T00:00:00
| 102.450912
| 102.626543
| 99.006612
| 99.494473
| 7,645,200
| 102.899857
| 103.280975
| 102.486543
| 96.458173
| 100.009877
| 103.032744
| 120.834657
| 101.634766
| 101.730194
| 101.839892
| 101.497466
| 101.216241
| 100.949369
| 102.806343
| 105.303961
| 112.322614
| 101.534703
| 102.637374
| 102.710048
| 99.586772
| 99.025027
| 100.110848
| 110.048413
| 98.364839
| 98.522767
| 99.318918
| 101.814675
| 106.718171
| 103.384531
| 97.820446
| 89.768409
| 0.689096
| 1.463849
| 14.332991
| 24.82516
| 24.758928
| 103.162824
| 101.960874
| 91.192046
| 98.476695
| 44.509795
| 95.260153
| 108.661595
| 53.656612
| 37.032319
| -22.490365
| -46.343388
| 1,090,831,400
| 0.165132
| 156
| 44.0255
| 103.280975
| 3.175003
| 109.630981
| 96.930969
| 4.278371
| 101.567553
| 110.124295
| 93.01081
| 108.661595
| 95.260153
| 101.960874
| 98.778943
| 97.946329
| 96.876286
| 99.848986
| 100.6816
| 105.498854
| 103.542244
| 101.960874
| 100.379504
| 98.128061
| 95.260153
| 108.661595
| 0
| -0.045477
| 7,645,200
| 0
|
AMAT
| 2022-08-26T00:00:00
| 96.401436
| 102.450916
| 96.157505
| 102.450916
| 7,757,100
| 101.79744
| 102.943879
| 102.384652
| 96.489952
| 99.907806
| 102.740077
| 120.560571
| 100.5881
| 100.761329
| 101.003207
| 101.034191
| 100.845871
| 100.771018
| 102.637793
| 105.127673
| 112.164194
| 100.353172
| 101.982179
| 102.241963
| 99.584547
| 98.930068
| 99.979535
| 109.805297
| 98.319554
| 98.138076
| 98.416536
| 100.881704
| 106.161767
| 103.603306
| 98.201113
| 89.851446
| 0.204215
| 1.211922
| 14.026709
| 22.087775
| 27.020752
| 101.40711
| 101.960874
| 91.732192
| 98.476695
| 40.038303
| 95.260153
| 108.661595
| 8.516123
| 30.06707
| -62.891396
| -91.483877
| 1,083,074,300
| 0.080406
| 155
| 44.04201
| 102.943879
| 3.528595
| 110.00107
| 95.886688
| 4.420637
| 101.075542
| 109.916815
| 92.234268
| 108.661595
| 95.260153
| 101.960874
| 101.361356
| 100.096168
| 97.741424
| 103.7161
| 104.981287
| 105.498854
| 103.542244
| 101.960874
| 100.379504
| 98.128061
| 95.260153
| 108.661595
| 1
| -0.091757
| 0
| 7,757,100
|
AMAT
| 2022-08-29T00:00:00
| 94.196289
| 96.313606
| 94.030418
| 95.181771
| 5,609,700
| 100.532904
| 102.476087
| 102.220637
| 96.630037
| 99.818533
| 102.500405
| 120.303954
| 99.309738
| 99.567685
| 99.955989
| 100.412563
| 100.334365
| 100.513186
| 102.415648
| 104.91121
| 111.985409
| 98.971145
| 101.149076
| 101.612089
| 99.4946
| 98.779765
| 99.810351
| 109.542966
| 96.921226
| 96.990966
| 96.921149
| 99.663259
| 105.417224
| 103.668648
| 98.49542
| 89.913272
| -0.353914
| 0.898755
| 14.227761
| 21.141926
| 29.705334
| 100.217057
| 101.346006
| 91.732192
| 98.476695
| 46.23455
| 94.030418
| 108.661595
| 1.133683
| 21.102139
| -107.969553
| -98.866317
| 1,077,464,600
| 0.02744
| 154
| 44.05344
| 102.476087
| 4.028468
| 110.533023
| 94.419152
| 3.898304
| 100.420375
| 108.216982
| 92.623767
| 108.661595
| 94.030418
| 101.346006
| 98.336619
| 94.222322
| 92.043208
| 100.515733
| 104.630029
| 105.208637
| 103.072485
| 101.346006
| 99.619528
| 97.16149
| 94.030418
| 108.661595
| 1
| -0.130868
| 0
| 5,609,700
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.