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
| 2022-08-30T00:00:00
| 92.225334
| 95.894055
| 91.288641
| 95.533042
| 11,623,200
| 99.196822
| 101.978361
| 102.059147
| 96.726032
| 99.666216
| 102.264131
| 120.020551
| 97.892857
| 98.232713
| 98.766657
| 99.66827
| 99.710593
| 100.188172
| 102.147482
| 104.660005
| 111.788791
| 97.460677
| 100.172813
| 100.843219
| 99.321866
| 98.579944
| 99.606884
| 109.263576
| 94.257176
| 94.905464
| 94.975499
| 98.093925
| 104.489453
| 103.569402
| 98.693213
| 89.946546
| -0.944389
| 0.530126
| 14.978283
| 19.403823
| 32.157567
| 98.846168
| 99.975118
| 91.732192
| 98.476695
| 35.212157
| 91.288641
| 108.661595
| 5.391675
| 5.013827
| -124.615344
| -94.608325
| 1,065,841,400
| -0.020017
| 153
| 44.076177
| 101.978361
| 4.636117
| 111.250595
| 92.706127
| 3.847005
| 99.639895
| 107.333905
| 91.945884
| 108.661595
| 91.288641
| 99.975118
| 94.846771
| 93.379936
| 92.563583
| 95.663124
| 97.129959
| 104.561578
| 102.025126
| 99.975118
| 97.925109
| 95.006453
| 91.288641
| 108.661595
| 1
| -0.163653
| 0
| 11,623,200
|
AMAT
| 2022-08-31T00:00:00
| 91.78627
| 92.518062
| 90.361715
| 92.410732
| 8,729,700
| 98.059167
| 101.263061
| 101.702965
| 96.709303
| 99.442028
| 101.993661
| 119.720825
| 96.67154
| 97.060632
| 97.692751
| 98.951724
| 99.10103
| 99.858686
| 101.874818
| 104.405079
| 111.589761
| 96.113304
| 99.202138
| 100.052998
| 99.12815
| 98.372577
| 99.399402
| 108.982638
| 91.671949
| 92.745023
| 93.193173
| 96.335356
| 103.41545
| 103.331428
| 98.802478
| 89.952001
| -1.431274
| 0.137846
| 15.854784
| 18.631475
| 32.588578
| 97.394873
| 99.511655
| 91.732192
| 98.476695
| 33.860391
| 90.361715
| 108.661595
| 7.784504
| 4.769954
| -137.671046
| -92.215496
| 1,057,111,700
| -0.015179
| 152
| 44.093085
| 101.263061
| 5.052875
| 111.368812
| 91.15731
| 3.728524
| 98.89193
| 106.348978
| 91.434882
| 108.661595
| 90.361715
| 99.511655
| 93.13601
| 90.377965
| 88.530596
| 94.983379
| 97.741424
| 104.342823
| 101.671041
| 99.511655
| 97.352269
| 94.27789
| 90.361715
| 108.661595
| 1
| -0.190866
| 0
| 8,729,700
|
AMAT
| 2022-09-01T00:00:00
| 89.581123
| 89.737243
| 86.868615
| 89.317681
| 9,953,700
| 96.480074
| 100.337748
| 101.192398
| 96.672413
| 99.206301
| 101.724829
| 119.412735
| 95.253457
| 95.700721
| 96.444809
| 98.099851
| 98.368729
| 99.455644
| 101.5513
| 104.111536
| 111.37077
| 94.571842
| 98.089573
| 99.120548
| 98.848614
| 98.11308
| 99.153609
| 108.682741
| 89.552162
| 90.476135
| 91.331862
| 94.399398
| 102.171152
| 102.940601
| 98.812067
| 89.923821
| -1.972335
| -0.28419
| 17.289058
| 16.972306
| 36.012024
| 94.747579
| 97.765105
| 92.91467
| 98.476695
| 21.505469
| 86.868615
| 108.661595
| 12.446708
| 8.540962
| -163.515944
| -87.553292
| 1,047,158,000
| 0.013416
| 151
| 44.111457
| 100.337748
| 5.418641
| 111.17503
| 89.500466
| 3.677283
| 98.005187
| 105.359752
| 90.650622
| 108.661595
| 86.868615
| 97.765105
| 91.555349
| 90.592636
| 89.399002
| 92.748983
| 93.711696
| 103.518452
| 100.336676
| 97.765105
| 95.193533
| 91.532312
| 86.868615
| 108.661595
| 1
| -0.213179
| 9,953,700
| 0
|
AMAT
| 2022-09-02T00:00:00
| 89.024963
| 91.561842
| 88.34196
| 90.888598
| 6,795,400
| 95.199621
| 99.4547
| 100.627662
| 96.637247
| 98.88083
| 101.486551
| 119.094172
| 94.007758
| 94.486947
| 95.303294
| 97.274862
| 97.649978
| 99.046598
| 101.22166
| 103.812792
| 111.148424
| 93.216367
| 97.012164
| 98.184592
| 98.548714
| 97.84515
| 98.902127
| 108.380375
| 88.12273
| 88.761918
| 89.545244
| 92.501793
| 100.795233
| 102.409578
| 98.733619
| 89.864669
| -2.418133
| -0.710979
| 18.009852
| 19.31756
| 33.884332
| 94.747579
| 97.765105
| 93.868437
| 98.476695
| 21.524581
| 86.868615
| 106.656715
| 10.897199
| 10.376137
| -137.998187
| -89.102801
| 1,040,362,600
| -0.017273
| 150
| 44.123838
| 99.4547
| 5.758088
| 110.970876
| 87.938524
| 3.653538
| 97.149927
| 104.457003
| 89.842852
| 108.661595
| 86.868615
| 97.765105
| 88.728994
| 87.720744
| 85.860366
| 90.589372
| 91.597621
| 103.518452
| 100.336676
| 97.765105
| 95.193533
| 91.532312
| 86.868615
| 108.661595
| 1
| -0.23119
| 0
| 6,795,400
|
AMAT
| 2022-09-06T00:00:00
| 88.098022
| 89.376217
| 87.053999
| 88.907874
| 5,922,500
| 94.198249
| 98.61241
| 100.009498
| 96.504126
| 98.614196
| 101.255313
| 118.780068
| 92.825811
| 93.325325
| 94.194791
| 96.440603
| 96.915212
| 98.617242
| 100.876301
| 103.501608
| 110.919066
| 91.925168
| 95.930576
| 97.220773
| 98.213842
| 97.561392
| 98.637007
| 108.071956
| 87.168766
| 87.532754
| 87.888332
| 90.694112
| 99.315814
| 101.74774
| 98.571873
| 89.77556
| -2.813791
| -1.131541
| 18.915979
| 18.46999
| 34.83109
| 94.747579
| 97.765105
| 94.924391
| 98.476695
| 21.753029
| 86.868615
| 106.403696
| 6.293333
| 9.87908
| -141.453565
| -93.706667
| 1,034,440,100
| -0.015465
| 149
| 44.134401
| 98.61241
| 6.132787
| 110.877983
| 86.346836
| 3.626849
| 96.287841
| 103.541539
| 89.034144
| 108.661595
| 86.868615
| 97.765105
| 89.642922
| 87.724002
| 86.42304
| 90.943883
| 92.862803
| 103.518452
| 100.336676
| 97.765105
| 95.193533
| 91.532312
| 86.868615
| 108.661595
| 1
| -0.245434
| 0
| 5,922,500
|
AMAT
| 2022-09-07T00:00:00
| 89.707985
| 90.517829
| 87.69799
| 88.371242
| 5,567,500
| 93.248871
| 98.248183
| 99.510623
| 96.398338
| 98.376795
| 101.017846
| 118.460663
| 92.202246
| 92.667626
| 93.504513
| 95.828547
| 96.36081
| 98.267859
| 100.582398
| 103.228467
| 110.708011
| 91.108756
| 95.082536
| 96.428349
| 97.947327
| 97.327018
| 98.408347
| 107.782681
| 87.205568
| 87.303033
| 87.076163
| 89.217028
| 97.84987
| 101.012598
| 98.357195
| 89.667442
| -2.963284
| -1.49789
| 19.367534
| 19.664581
| 32.941066
| 94.747579
| 97.765105
| 96.072815
| 98.476695
| 27.68122
| 86.868615
| 106.403696
| 14.534724
| 10.575086
| -111.419113
| -85.465276
| 1,040,007,600
| 0.029301
| 150
| 44.144689
| 98.248183
| 6.442547
| 111.133278
| 85.363088
| 3.524478
| 95.661188
| 102.710145
| 88.612232
| 108.661595
| 86.868615
| 97.765105
| 88.17608
| 86.975942
| 85.853862
| 89.29816
| 90.498297
| 103.518452
| 100.336676
| 97.765105
| 95.193533
| 91.532312
| 86.868615
| 108.661595
| 0
| -0.156386
| 5,567,500
| 0
|
AMAT
| 2022-09-08T00:00:00
| 91.513069
| 91.552099
| 88.068768
| 88.810312
| 5,233,000
| 92.49854
| 97.711924
| 98.927455
| 96.379065
| 98.218865
| 100.83241
| 118.19242
| 92.06441
| 92.457707
| 93.198137
| 95.436231
| 95.987907
| 98.002965
| 100.343731
| 102.996479
| 110.517016
| 90.793156
| 94.441096
| 95.813153
| 97.755748
| 97.146393
| 98.220134
| 107.514546
| 88.449222
| 88.113181
| 87.286916
| 88.2175
| 96.481009
| 100.268783
| 98.120997
| 89.550932
| -2.902643
| -1.77884
| 19.436629
| 20.339688
| 30.723265
| 94.659765
| 97.765105
| 96.330719
| 98.476695
| 26.698347
| 86.868615
| 104.428032
| 26.449936
| 15.759331
| -86.793424
| -73.550064
| 1,045,240,600
| 0.008074
| 151
| 44.154737
| 97.711924
| 6.538596
| 110.789116
| 84.634732
| 3.507038
| 95.266129
| 102.280206
| 88.252052
| 108.661595
| 86.868615
| 97.765105
| 89.307935
| 88.09804
| 86.488096
| 90.917879
| 92.127774
| 103.518452
| 100.336676
| 97.765105
| 95.193533
| 91.532312
| 86.868615
| 108.661595
| 0
| -0.079467
| 5,233,000
| 0
|
AMAT
| 2022-09-09T00:00:00
| 94.167023
| 94.654884
| 92.75222
| 92.810768
| 5,094,300
| 91.670152
| 97.285004
| 98.370641
| 96.472823
| 98.051404
| 100.658853
| 117.949444
| 92.484933
| 92.768492
| 93.347196
| 95.320848
| 95.847839
| 97.852536
| 100.181186
| 102.821638
| 110.35433
| 91.096516
| 94.103487
| 95.446966
| 97.669001
| 97.039766
| 98.088146
| 107.275487
| 90.862403
| 90.098059
| 88.592833
| 87.830885
| 95.302849
| 99.575609
| 97.900387
| 89.439958
| -2.610342
| -1.945141
| 18.535713
| 25.153179
| 28.837396
| 91.59111
| 97.765105
| 97.917093
| 98.476695
| 36.719976
| 86.868615
| 102.626543
| 46.315784
| 29.100148
| -39.971468
| -53.684216
| 1,050,334,900
| 0.053426
| 152
| 44.165064
| 97.285004
| 6.473825
| 110.232653
| 84.337355
| 3.389432
| 95.161452
| 101.940316
| 88.382589
| 108.661595
| 86.868615
| 97.765105
| 90.377979
| 89.203858
| 86.894648
| 92.687189
| 93.86131
| 103.518452
| 100.336676
| 97.765105
| 95.193533
| 91.532312
| 86.868615
| 108.661595
| 0
| -0.013305
| 5,094,300
| 0
|
AMAT
| 2022-09-12T00:00:00
| 93.962143
| 95.298879
| 92.927871
| 94.547575
| 5,329,300
| 91.426222
| 96.611831
| 97.86169
| 96.581169
| 97.924446
| 100.461985
| 117.698816
| 92.780375
| 92.985519
| 93.441803
| 95.19733
| 95.702785
| 97.699972
| 100.017527
| 102.646203
| 110.191224
| 91.513242
| 93.787024
| 95.10785
| 97.570543
| 96.932154
| 97.955538
| 107.036808
| 93.21137
| 92.220862
| 90.268253
| 87.900804
| 94.306161
| 98.932126
| 97.701045
| 89.33541
| -2.367928
| -2.029698
| 17.512345
| 25.248593
| 27.467162
| 91.381335
| 97.765105
| 98.204191
| 98.476695
| 41.811104
| 86.868615
| 102.626543
| 45.015615
| 39.260445
| -31.101906
| -54.984385
| 1,045,005,600
| 0.018221
| 151
| 44.175818
| 96.611831
| 6.049985
| 108.711801
| 84.511861
| 3.261258
| 95.047233
| 101.569749
| 88.524716
| 108.661595
| 86.868615
| 97.765105
| 93.858042
| 93.0612
| 91.955378
| 94.963865
| 95.760706
| 103.518452
| 100.336676
| 97.765105
| 95.193533
| 91.532312
| 86.868615
| 108.661595
| 1
| -0.056669
| 0
| 5,329,300
|
AMAT
| 2022-09-13T00:00:00
| 88.195595
| 91.083734
| 87.815063
| 90.18607
| 8,422,200
| 90.826153
| 95.679528
| 97.19176
| 96.665863
| 97.692052
| 100.199394
| 117.417757
| 91.863419
| 92.114624
| 92.634694
| 94.560808
| 95.125309
| 97.327251
| 99.706424
| 102.360052
| 109.972362
| 90.925855
| 92.985477
| 94.364305
| 97.241697
| 96.676132
| 97.712639
| 106.743243
| 93.001514
| 92.505052
| 90.865538
| 87.858037
| 93.317508
| 98.238248
| 97.462723
| 89.215371
| -2.611027
| -2.145964
| 17.746389
| 22.291297
| 33.992014
| 91.083747
| 97.765105
| 98.21879
| 98.476695
| 31.664479
| 86.868615
| 102.626543
| 8.421031
| 33.25081
| -79.944404
| -91.578969
| 1,036,583,400
| -0.025743
| 150
| 44.190836
| 95.679528
| 5.823023
| 107.325573
| 84.033483
| 3.526543
| 94.394696
| 101.447782
| 87.341609
| 106.656715
| 86.868615
| 96.762665
| 94.062964
| 92.82705
| 91.691957
| 95.198057
| 96.433972
| 101.986723
| 99.097661
| 96.762665
| 94.427669
| 91.103268
| 86.868615
| 106.656715
| 1
| -0.093463
| 0
| 8,422,200
|
AMAT
| 2022-09-14T00:00:00
| 88.439529
| 89.707972
| 87.424777
| 89.707972
| 5,828,200
| 90.447572
| 94.822197
| 96.849641
| 96.76069
| 97.378045
| 99.960601
| 117.165634
| 91.178641
| 91.446425
| 91.989284
| 94.004329
| 94.611018
| 96.978713
| 99.409927
| 102.084398
| 109.758105
| 90.491923
| 92.295954
| 93.691056
| 96.919095
| 96.432644
| 97.479771
| 106.454903
| 91.225152
| 91.477573
| 90.687038
| 87.759919
| 92.355222
| 97.514305
| 97.193215
| 89.084009
| -2.752275
| -2.267226
| 18.043093
| 21.293672
| 33.235755
| 91.083747
| 97.765105
| 98.581322
| 98.476695
| 32.414013
| 86.868615
| 102.626543
| 9.969044
| 21.13523
| -73.766212
| -90.030956
| 1,042,411,600
| -0.035126
| 151
| 44.20128
| 94.822197
| 5.543228
| 105.908653
| 83.735741
| 3.553725
| 93.827537
| 100.934986
| 86.720088
| 106.403696
| 86.868615
| 96.636155
| 89.031464
| 86.979194
| 85.762794
| 90.247865
| 92.300134
| 101.793417
| 98.941295
| 96.636155
| 94.331016
| 91.049122
| 86.868615
| 106.403696
| 0
| -0.024453
| 0
| 5,828,200
|
AMAT
| 2022-09-15T00:00:00
| 86.761292
| 88.615167
| 85.95144
| 87.854104
| 7,120,300
| 89.945074
| 94.002121
| 96.230562
| 96.811053
| 96.984436
| 99.733084
| 116.866694
| 90.295171
| 90.594582
| 91.184978
| 93.345871
| 94.007193
| 96.57803
| 99.077068
| 101.78097
| 109.529281
| 89.821691
| 91.528248
| 92.915029
| 96.526962
| 96.153256
| 97.218398
| 106.152372
| 88.562256
| 89.509024
| 89.814376
| 87.496983
| 91.365723
| 96.738119
| 96.877333
| 88.937713
| -2.96545
| -2.406871
| 18.619612
| 20.160084
| 34.410957
| 90.625159
| 97.306517
| 98.050907
| 98.476695
| 22.294987
| 85.95144
| 102.450916
| 4.908349
| 7.766141
| -76.577866
| -95.091651
| 1,035,291,300
| -0.06134
| 150
| 44.213549
| 94.002121
| 5.456922
| 104.915965
| 83.088276
| 3.485424
| 93.154561
| 100.12541
| 86.183713
| 106.403696
| 85.95144
| 96.177568
| 88.524093
| 87.340213
| 86.240897
| 89.623409
| 90.807288
| 101.576963
| 98.590934
| 96.177568
| 93.764202
| 90.328222
| 85.95144
| 106.403696
| 1
| -0.065328
| 0
| 7,120,300
|
AMAT
| 2022-09-16T00:00:00
| 86.712502
| 87.180844
| 84.829356
| 85.492848
| 10,893,600
| 89.658212
| 93.069143
| 95.590846
| 96.778883
| 96.618594
| 99.488865
| 116.587038
| 89.578637
| 89.88875
| 90.496905
| 92.742837
| 93.446063
| 96.191146
| 98.751684
| 101.482585
| 109.302248
| 89.23395
| 90.833999
| 92.182871
| 96.130941
| 95.882942
| 96.960565
| 105.85233
| 86.498311
| 87.561312
| 88.694972
| 87.133396
| 90.356458
| 95.917718
| 96.519257
| 88.780656
| -3.102566
| -2.54601
| 19.37861
| 19.188918
| 35.051994
| 90.064117
| 96.745475
| 98.605651
| 98.476695
| 28.290344
| 84.829356
| 96.313606
| 16.397637
| 10.42501
| -72.969961
| -83.602363
| 1,024,397,700
| -0.046841
| 149
| 44.232285
| 93.069143
| 4.985432
| 103.040006
| 83.09828
| 3.203858
| 92.541032
| 98.948748
| 86.133315
| 104.428032
| 84.829356
| 94.628694
| 87.109299
| 85.603432
| 84.445572
| 88.267159
| 89.773026
| 99.802744
| 96.941337
| 94.628694
| 92.31605
| 89.023473
| 84.829356
| 104.428032
| 1
| -0.09995
| 10,893,600
| 0
|
AMAT
| 2022-09-19T00:00:00
| 87.541878
| 88.09804
| 85.580672
| 85.717273
| 5,260,300
| 89.509904
| 92.354762
| 94.795497
| 96.754736
| 96.300534
| 99.306823
| 116.28982
| 89.171285
| 89.462046
| 90.042285
| 92.270023
| 92.991895
| 95.851959
| 98.45669
| 101.206531
| 109.085727
| 88.849162
| 90.307593
| 91.563719
| 95.768705
| 95.644081
| 96.723991
| 105.563323
| 85.767751
| 86.339501
| 87.652141
| 86.824253
| 89.366553
| 95.072468
| 96.131423
| 88.618903
| -3.108475
| -2.658503
| 19.751379
| 20.096317
| 33.207709
| 90.064117
| 96.745475
| 98.960882
| 98.476695
| 34.110032
| 84.829356
| 95.894055
| 24.515099
| 15.273695
| -54.207691
| -75.484901
| 1,029,658,000
| 0.003374
| 150
| 44.241502
| 92.354762
| 4.67826
| 101.711282
| 82.998242
| 3.214312
| 92.064922
| 98.493546
| 85.636298
| 102.626543
| 84.829356
| 93.727949
| 86.240901
| 85.300957
| 83.889412
| 87.652445
| 88.592389
| 98.426407
| 95.828017
| 93.727949
| 91.627881
| 88.637954
| 84.829356
| 102.626543
| 0
| -0.029051
| 5,260,300
| 0
|
AMAT
| 2022-09-20T00:00:00
| 85.980721
| 86.858865
| 85.22941
| 85.883142
| 4,435,700
| 89.298174
| 91.748211
| 93.96106
| 96.74939
| 95.924416
| 99.110237
| 116.009897
| 88.533172
| 88.829077
| 89.417429
| 91.698268
| 92.452574
| 95.464852
| 98.128375
| 100.90503
| 108.855826
| 88.207492
| 89.700541
| 90.88566
| 95.346195
| 95.372507
| 96.460108
| 105.26174
| 85.491626
| 85.688156
| 86.563198
| 86.509625
| 88.375811
| 94.18347
| 95.699416
| 88.44788
| -3.202217
| -2.767246
| 20.176243
| 19.102037
| 32.316266
| 90.064117
| 96.745475
| 99.009555
| 97.980354
| 34.790925
| 84.829356
| 95.298879
| 10.997298
| 17.303344
| -57.688614
| -89.002702
| 1,025,222,300
| 0.032522
| 149
| 44.248992
| 91.748211
| 4.678977
| 101.106166
| 82.390257
| 3.05053
| 91.485474
| 97.586534
| 85.384414
| 102.626543
| 84.829356
| 93.727949
| 87.07353
| 86.04902
| 84.556162
| 88.566387
| 89.590897
| 98.426407
| 95.828017
| 93.727949
| 91.627881
| 88.637954
| 84.829356
| 102.626543
| 1
| -0.068288
| 4,435,700
| 0
|
AMAT
| 2022-09-21T00:00:00
| 84.975716
| 89.044486
| 84.936693
| 86.224647
| 6,953,400
| 88.824947
| 91.036909
| 93.136642
| 96.721803
| 95.565652
| 98.847097
| 115.728147
| 87.821681
| 88.128466
| 88.734088
| 91.087127
| 91.877431
| 95.053513
| 97.782252
| 100.589598
| 108.618213
| 87.421591
| 89.055542
| 90.194479
| 94.884482
| 95.084383
| 96.180216
| 104.952943
| 85.161725
| 85.169615
| 85.506219
| 86.104014
| 87.397757
| 93.249856
| 95.215101
| 88.265217
| -3.319341
| -2.877665
| 19.769845
| 22.050864
| 29.52207
| 90.064117
| 95.743035
| 99.170128
| 97.892758
| 33.857555
| 84.829356
| 95.298879
| 1.39796
| 12.303452
| -47.802562
| -98.60204
| 1,018,268,900
| -0.009291
| 148
| 44.260444
| 91.036909
| 4.566214
| 100.169337
| 81.904481
| 3.189919
| 90.865497
| 97.245335
| 84.485659
| 102.626543
| 84.829356
| 93.727949
| 86.022998
| 85.187132
| 84.393543
| 86.816587
| 87.652454
| 98.426407
| 95.828017
| 93.727949
| 91.627881
| 88.637954
| 84.829356
| 102.626543
| 1
| -0.101494
| 0
| 6,953,400
|
AMAT
| 2022-09-22T00:00:00
| 82.975494
| 84.68301
| 82.536415
| 84.53665
| 8,558,400
| 87.971189
| 90.234865
| 92.329149
| 96.647399
| 95.179699
| 98.605508
| 115.428885
| 86.852444
| 87.191562
| 87.848151
| 90.349706
| 91.192667
| 94.579866
| 97.3926
| 100.240804
| 108.363062
| 86.358054
| 88.287788
| 89.412853
| 94.345411
| 94.753063
| 95.865927
| 104.627046
| 84.136603
| 84.289278
| 84.364609
| 85.487731
| 86.418682
| 92.261358
| 94.662769
| 88.065137
| -3.532838
| -3.008699
| 19.975383
| 20.895472
| 33.131059
| 88.917647
| 94.470055
| 99.170128
| 97.59106
| 34.189685
| 82.536415
| 95.298879
| 3.4404
| 5.278553
| -67.849551
| -96.5596
| 1,009,710,500
| -0.056909
| 147
| 44.27384
| 90.234865
| 4.499152
| 99.233168
| 81.236561
| 3.012894
| 90.114068
| 96.139856
| 84.088281
| 102.626543
| 82.536415
| 92.581479
| 86.318965
| 83.593444
| 82.211172
| 87.701237
| 90.426758
| 97.885273
| 94.952114
| 92.581479
| 90.210844
| 86.835702
| 82.536415
| 102.626543
| 1
| -0.129377
| 0
| 8,558,400
|
AMAT
| 2022-09-23T00:00:00
| 82.243698
| 82.429088
| 80.692295
| 82.146127
| 7,384,500
| 86.778857
| 89.224504
| 91.404015
| 96.507946
| 94.775296
| 98.331164
| 115.079883
| 85.930695
| 86.291951
| 86.985927
| 89.612796
| 90.504284
| 94.096094
| 96.993945
| 99.884425
| 108.103168
| 85.316692
| 87.526724
| 88.637049
| 93.78056
| 94.412642
| 95.541931
| 104.296845
| 82.779516
| 83.169897
| 83.217811
| 84.66238
| 85.443154
| 91.234081
| 94.045153
| 87.846681
| -3.718226
| -3.150605
| 20.570579
| 19.847218
| 35.520896
| 85.888014
| 93.547995
| 99.170128
| 97.59106
| 33.90463
| 80.692295
| 95.298879
| 10.621262
| 5.153207
| -70.958568
| -89.378738
| 1,002,326,000
| -0.064701
| 146
| 44.285172
| 89.224504
| 3.83073
| 96.885964
| 81.563044
| 2.945988
| 89.364509
| 95.256485
| 83.472533
| 102.450916
| 80.692295
| 91.571605
| 83.398306
| 82.113603
| 81.251711
| 84.260198
| 85.544902
| 97.315881
| 94.139122
| 91.571605
| 89.004088
| 85.348639
| 80.692295
| 102.450916
| 1
| -0.152571
| 7,384,500
| 0
|
AMAT
| 2022-09-26T00:00:00
| 80.926476
| 83.502384
| 80.828897
| 82.2437
| 7,015,800
| 85.47529
| 88.450756
| 90.567894
| 96.287646
| 94.394983
| 98.03559
| 114.722356
| 84.929851
| 85.31641
| 86.053704
| 88.82313
| 89.76753
| 93.579639
| 96.571117
| 99.50902
| 107.832753
| 84.252623
| 86.736436
| 87.831084
| 93.169522
| 94.048199
| 95.197283
| 103.95701
| 81.282035
| 81.819961
| 82.006321
| 83.616959
| 84.466313
| 90.161307
| 93.363108
| 87.606744
| -3.926177
| -3.305719
| 20.721319
| 21.054926
| 33.407517
| 85.200133
| 92.560163
| 99.170128
| 97.59106
| 33.287914
| 80.692295
| 95.298879
| 1.603256
| 5.221639
| -62.549896
| -98.396744
| 995,310,200
| -0.060439
| 145
| 44.295558
| 88.450756
| 3.867479
| 96.185715
| 80.715797
| 2.971079
| 88.560887
| 94.503044
| 82.61873
| 96.313606
| 80.692295
| 88.50295
| 81.78836
| 81.147633
| 80.051567
| 82.884426
| 83.525154
| 92.626976
| 90.346265
| 88.50295
| 86.659636
| 84.035255
| 80.692295
| 96.313606
| 1
| -0.171639
| 0
| 7,015,800
|
AMAT
| 2022-09-27T00:00:00
| 82.107101
| 83.112095
| 80.526427
| 82.380303
| 6,220,000
| 84.866441
| 87.846297
| 89.927708
| 96.116848
| 94.098149
| 97.703182
| 114.393216
| 84.365301
| 84.732899
| 85.446534
| 88.212582
| 89.178266
| 93.129735
| 96.190485
| 99.164428
| 107.576776
| 83.640225
| 86.132278
| 87.180254
| 92.613422
| 93.724834
| 94.881868
| 103.63248
| 80.5763
| 80.991346
| 81.157451
| 82.592729
| 83.546313
| 89.086575
| 92.64608
| 87.352295
| -3.950177
| -3.434611
| 20.933835
| 19.826314
| 32.140704
| 84.785457
| 91.576485
| 100.0947
| 96.671344
| 31.925753
| 80.526427
| 95.298879
| 10.700148
| 7.641555
| -55.730965
| -89.299852
| 1,001,530,200
| -0.016766
| 146
| 44.305058
| 87.846297
| 3.866958
| 95.580213
| 80.112381
| 2.954352
| 87.946241
| 93.854945
| 82.037537
| 95.894055
| 80.526427
| 88.210241
| 81.752586
| 80.002787
| 79.079099
| 82.676274
| 84.426072
| 92.267295
| 90.023621
| 88.210241
| 86.396861
| 83.8151
| 80.526427
| 95.894055
| 0
| -0.087083
| 0
| 6,220,000
|
AMAT
| 2022-09-28T00:00:00
| 83.912178
| 84.302469
| 80.82889
| 80.985009
| 7,992,500
| 84.413705
| 87.430639
| 89.316125
| 95.883076
| 93.894937
| 97.440669
| 114.072714
| 84.274676
| 84.583677
| 85.21048
| 87.821636
| 88.773182
| 92.768262
| 95.867372
| 98.862403
| 107.341308
| 83.466723
| 85.7576
| 86.717521
| 92.134808
| 93.456782
| 94.608779
| 103.329186
| 81.1493
| 81.165772
| 81.010751
| 81.843788
| 82.746304
| 88.058006
| 91.921495
| 87.093107
| -3.77997
| -3.503683
| 20.665232
| 20.950689
| 29.638587
| 84.785457
| 91.576485
| 101.265018
| 96.515636
| 31.925728
| 80.526427
| 95.298879
| 22.919356
| 11.74092
| -42.10662
| -77.080644
| 1,009,522,700
| 0.077175
| 147
| 44.317841
| 87.430639
| 3.817962
| 95.066562
| 79.794715
| 2.953655
| 87.562044
| 93.469355
| 81.654733
| 95.298879
| 80.526427
| 87.912653
| 81.915208
| 80.718321
| 79.32954
| 83.303989
| 84.500876
| 91.81258
| 89.655802
| 87.912653
| 86.169504
| 83.687732
| 80.526427
| 95.298879
| 0
| -0.014353
| 7,992,500
| 0
|
AMAT
| 2022-09-29T00:00:00
| 82.370544
| 83.034036
| 81.180161
| 82.692535
| 8,542,500
| 83.974631
| 86.959853
| 88.650292
| 95.540612
| 93.743319
| 97.172156
| 113.771784
| 83.89385
| 84.181289
| 84.773566
| 87.326083
| 88.280672
| 92.360509
| 95.512192
| 98.535832
| 107.092842
| 83.095239
| 85.275687
| 86.183245
| 91.604904
| 93.153509
| 94.31036
| 103.013741
| 81.899449
| 81.626116
| 81.111226
| 81.291661
| 82.028007
| 87.058247
| 91.18025
| 86.825327
| -3.72652
| -3.54825
| 20.415816
| 19.654677
| 27.80514
| 84.785457
| 91.576485
| 101.707834
| 94.715158
| 20.382196
| 80.526427
| 95.298879
| 12.483487
| 15.367664
| -47.196825
| -87.516513
| 1,000,980,200
| 0.07456
| 146
| 44.330963
| 86.959853
| 3.833097
| 94.626047
| 79.293658
| 2.924384
| 87.067616
| 92.916384
| 81.218847
| 95.298879
| 80.526427
| 87.912653
| 83.014512
| 81.726556
| 79.540933
| 85.200135
| 86.488091
| 91.81258
| 89.655802
| 87.912653
| 86.169504
| 83.687732
| 80.526427
| 95.298879
| 1
| -0.052097
| 0
| 8,542,500
|
AMAT
| 2022-09-30T00:00:00
| 79.940994
| 82.409573
| 79.550704
| 79.950754
| 9,051,000
| 83.29748
| 86.477846
| 87.749895
| 95.118219
| 93.555414
| 96.944882
| 113.455654
| 83.103279
| 83.410327
| 84.030094
| 86.654711
| 87.639158
| 91.873469
| 95.102424
| 98.167617
| 106.822675
| 82.36185
| 84.607224
| 85.5133
| 90.993155
| 92.79029
| 93.969149
| 102.677117
| 81.720602
| 81.482063
| 80.865987
| 80.733665
| 81.329945
| 86.058579
| 90.4047
| 86.54281
| -3.835986
| -3.605797
| 20.641254
| 18.373806
| 29.70751
| 84.297595
| 91.088623
| 102.471828
| 94.559433
| 18.334077
| 79.550704
| 91.083734
| 3.384113
| 12.928985
| -61.37529
| -96.615887
| 991,929,200
| -0.037216
| 145
| 44.343969
| 86.477846
| 4.08403
| 94.645907
| 78.309786
| 2.959231
| 86.38889
| 92.307353
| 80.470427
| 95.298879
| 79.550704
| 87.424791
| 82.194914
| 81.355791
| 80.341039
| 83.209667
| 84.048789
| 91.58231
| 89.283076
| 87.424791
| 85.566507
| 82.920813
| 79.550704
| 95.298879
| 1
| -0.084107
| 0
| 9,051,000
|
AMAT
| 2022-10-03T00:00:00
| 84.156113
| 85.483097
| 80.994772
| 81.024043
| 9,631,500
| 82.958904
| 86.234404
| 87.260082
| 94.822367
| 93.413329
| 96.745875
| 113.131865
| 83.313846
| 83.545924
| 84.049481
| 86.427566
| 87.371232
| 91.570828
| 94.814363
| 97.890162
| 106.597137
| 82.517965
| 84.386106
| 85.236855
| 90.563268
| 92.54294
| 93.715906
| 102.385579
| 82.097918
| 81.944772
| 81.19506
| 80.519274
| 80.796525
| 85.144192
| 89.65131
| 86.266044
| -3.541786
| -3.592995
| 19.653361
| 22.814921
| 26.149783
| 84.297595
| 91.00081
| 102.561849
| 94.559433
| 40.189596
| 79.550704
| 89.707972
| 45.341019
| 20.402873
| -29.523328
| -54.658981
| 1,001,560,700
| 0.019416
| 146
| 44.359436
| 86.234404
| 4.069295
| 94.372994
| 78.095813
| 2.916019
| 86.176244
| 92.008282
| 80.344207
| 95.298879
| 79.550704
| 87.424791
| 80.633757
| 78.857941
| 77.774888
| 81.71681
| 83.492626
| 91.58231
| 89.283076
| 87.424791
| 85.566507
| 82.920813
| 79.550704
| 95.298879
| 0
| -0.011056
| 9,631,500
| 0
|
AMAT
| 2022-10-04T00:00:00
| 87.239395
| 88.07851
| 86.322213
| 86.956435
| 7,914,900
| 83.084771
| 86.191472
| 86.981806
| 94.601222
| 93.41396
| 96.609351
| 112.857218
| 84.098955
| 84.217464
| 84.540237
| 86.501368
| 87.36109
| 91.400967
| 94.615022
| 97.679255
| 106.404522
| 83.296236
| 84.48182
| 85.235263
| 90.265897
| 92.380468
| 93.527659
| 102.127942
| 83.764198
| 83.455199
| 82.494327
| 80.784047
| 80.499862
| 84.369698
| 88.958609
| 86.008057
| -3.024965
| -3.479389
| 18.600812
| 26.441216
| 23.962522
| 83.814607
| 87.932155
| 101.683992
| 94.559433
| 47.438576
| 79.550704
| 89.044486
| 80.986597
| 43.237243
| 12.516034
| -19.013403
| 1,009,475,600
| 0.025807
| 147
| 44.373122
| 86.191472
| 4.053096
| 94.297665
| 78.08528
| 3.033105
| 86.277497
| 92.343706
| 80.211288
| 95.298879
| 79.550704
| 87.424791
| 83.54466
| 81.606224
| 79.056336
| 86.094549
| 88.032985
| 91.58231
| 89.283076
| 87.424791
| 85.566507
| 82.920813
| 79.550704
| 95.298879
| 0
| 0.051459
| 7,914,900
| 0
|
AMAT
| 2022-10-05T00:00:00
| 87.054016
| 87.98095
| 84.097576
| 85.522131
| 7,608,600
| 83.292601
| 86.058774
| 86.774954
| 94.41705
| 93.409006
| 96.443401
| 112.584309
| 84.689968
| 84.733201
| 84.926973
| 86.551609
| 87.337469
| 91.230499
| 94.416048
| 97.468855
| 106.21198
| 84.017917
| 84.563967
| 85.240818
| 89.969928
| 92.213101
| 93.338445
| 101.871194
| 85.960045
| 85.295492
| 84.206658
| 81.373357
| 80.39743
| 83.720245
| 88.324106
| 85.767916
| -2.600365
| -3.303584
| 17.610609
| 24.276225
| 26.691043
| 83.814607
| 87.722379
| 100.781532
| 94.559433
| 50.667278
| 79.550704
| 89.044486
| 79.033961
| 68.453859
| 4.609643
| -20.966039
| 1,001,867,000
| 0.036563
| 146
| 44.386212
| 86.058774
| 3.974591
| 94.007956
| 78.109591
| 3.120222
| 86.351451
| 92.591895
| 80.111007
| 95.298879
| 79.550704
| 87.424791
| 87.213373
| 86.348236
| 85.457076
| 88.104532
| 88.96967
| 91.58231
| 89.283076
| 87.424791
| 85.566507
| 82.920813
| 79.550704
| 95.298879
| 1
| 0.004651
| 7,608,600
| 0
|
AMAT
| 2022-10-06T00:00:00
| 85.980721
| 88.97619
| 85.746542
| 86.819843
| 6,686,700
| 83.593124
| 85.782156
| 86.542732
| 94.122849
| 93.320446
| 96.217204
| 112.311557
| 84.948118
| 84.960023
| 85.089088
| 86.49971
| 87.233104
| 91.024625
| 94.194065
| 97.241367
| 106.010674
| 84.506666
| 84.556533
| 85.179723
| 89.639091
| 92.01762
| 93.131263
| 101.606482
| 87.402021
| 86.601721
| 85.527316
| 82.125064
| 80.417907
| 83.167395
| 87.73401
| 85.540951
| -2.323685
| -3.107604
| 16.373506
| 24.723028
| 24.867417
| 84.263447
| 87.424791
| 99.410643
| 94.559433
| 48.406313
| 79.550704
| 89.044486
| 67.728714
| 75.916424
| 14.56485
| -32.271286
| 995,180,300
| -0.038027
| 145
| 44.397421
| 85.782156
| 3.761834
| 93.305825
| 78.258488
| 3.182948
| 86.316143
| 92.682039
| 79.950248
| 95.298879
| 79.550704
| 87.424791
| 86.377514
| 84.774078
| 82.49414
| 88.657452
| 90.260888
| 91.58231
| 89.283076
| 87.424791
| 85.566507
| 82.920813
| 79.550704
| 95.298879
| 1
| -0.035393
| 0
| 6,686,700
|
AMAT
| 2022-10-07T00:00:00
| 80.594719
| 83.463347
| 80.028798
| 83.102327
| 10,029,900
| 83.428226
| 85.103541
| 86.183275
| 93.687837
| 93.176034
| 95.950545
| 111.980815
| 84.077438
| 84.166331
| 84.397646
| 85.962893
| 86.722459
| 90.615609
| 93.836188
| 96.91173
| 105.757779
| 83.961502
| 84.062492
| 84.722184
| 89.108577
| 91.682732
| 92.821907
| 101.290891
| 86.048005
| 85.963173
| 85.36986
| 82.547525
| 80.378912
| 82.606009
| 87.128665
| 85.306073
| -2.510086
| -2.988101
| 16.706394
| 21.77091
| 33.36901
| 84.263447
| 87.424791
| 98.453264
| 94.559433
| 37.375856
| 79.550704
| 89.044486
| 10.996833
| 52.586502
| -53.187446
| -89.003167
| 985,150,400
| -0.097801
| 144
| 44.412047
| 85.103541
| 3.373813
| 91.851167
| 78.355915
| 3.428273
| 85.771246
| 92.627792
| 78.914699
| 95.298879
| 79.550704
| 87.424791
| 86.901151
| 84.826111
| 83.671502
| 88.05576
| 90.130799
| 91.58231
| 89.283076
| 87.424791
| 85.566507
| 82.920813
| 79.550704
| 95.298879
| 1
| -0.069453
| 0
| 10,029,900
|
AMAT
| 2022-10-10T00:00:00
| 77.267509
| 80.13613
| 75.481935
| 80.009289
| 14,211,900
| 83.062329
| 84.26881
| 85.712977
| 93.17032
| 92.995824
| 95.588867
| 111.629077
| 82.715453
| 82.912
| 83.300702
| 85.172403
| 85.995155
| 90.092154
| 93.40017
| 96.522736
| 105.474294
| 82.841372
| 83.316203
| 84.036356
| 88.464642
| 91.264087
| 92.451946
| 100.945485
| 82.347774
| 83.296502
| 83.7969
| 82.394864
| 80.19243
| 81.983878
| 86.476862
| 85.052228
| -2.892939
| -2.969068
| 17.868436
| 19.605254
| 38.89605
| 82.229062
| 85.390407
| 96.256342
| 94.559433
| 35.121603
| 75.481935
| 89.044486
| 13.165479
| 30.630342
| -89.415564
| -86.834521
| 970,938,500
| -0.108809
| 143
| 44.430846
| 84.26881
| 3.122606
| 90.514022
| 78.023597
| 3.628296
| 84.961366
| 92.217958
| 77.704774
| 91.083734
| 75.481935
| 83.282834
| 81.362288
| 79.261229
| 77.927739
| 82.695778
| 84.796837
| 87.401709
| 85.123846
| 83.282834
| 81.441822
| 78.82072
| 75.481935
| 91.083734
| 1
| -0.098227
| 0
| 14,211,900
|
AMAT
| 2022-10-11T00:00:00
| 74.44767
| 76.8577
| 73.149957
| 75.852706
| 12,441,100
| 82.296386
| 83.581413
| 85.166963
| 92.588231
| 92.725072
| 95.252388
| 111.247878
| 81.061896
| 81.373031
| 81.938697
| 84.197428
| 85.106887
| 89.478645
| 92.90142
| 96.085606
| 105.165571
| 81.27507
| 82.380856
| 83.169793
| 87.730421
| 90.775977
| 92.033308
| 100.575521
| 77.588449
| 79.289079
| 81.121584
| 81.589035
| 79.797421
| 81.269279
| 85.755358
| 84.771313
| -3.384872
| -3.052229
| 19.316513
| 18.048169
| 40.304913
| 81.063073
| 84.224418
| 96.256342
| 94.559433
| 33.071842
| 73.149957
| 88.97619
| 8.199762
| 10.787358
| -114.67659
| -91.800238
| 958,497,400
| -0.089477
| 142
| 44.445874
| 83.581413
| 3.676723
| 90.93486
| 76.227967
| 3.628993
| 83.960062
| 91.218048
| 76.702076
| 89.707972
| 73.149957
| 81.428964
| 77.628525
| 75.120919
| 72.974329
| 79.775115
| 82.28272
| 85.800281
| 83.38281
| 81.428964
| 79.475119
| 76.693372
| 73.149957
| 89.707972
| 1
| -0.122338
| 0
| 12,441,100
|
AMAT
| 2022-10-12T00:00:00
| 74.164696
| 75.130659
| 73.637805
| 74.691587
| 7,770,200
| 81.321638
| 82.867672
| 84.545232
| 92.027928
| 92.447303
| 94.918904
| 110.830231
| 79.682456
| 80.062424
| 80.742697
| 83.285361
| 84.26518
| 88.878098
| 92.408348
| 95.651528
| 104.857105
| 79.796581
| 81.484026
| 82.323465
| 87.007929
| 90.287546
| 91.61573
| 100.206534
| 73.749444
| 75.53607
| 78.114774
| 80.348453
| 79.210737
| 80.480183
| 84.972823
| 84.465542
| -3.754289
| -3.192641
| 20.661155
| 17.505327
| 39.092647
| 81.063073
| 84.224418
| 96.256342
| 94.559433
| 35.004941
| 73.149957
| 88.97619
| 6.411754
| 9.258998
| -109.610284
| -93.588246
| 950,727,200
| -0.098311
| 141
| 44.455163
| 82.867672
| 4.050551
| 90.968774
| 74.766569
| 3.56139
| 83.02717
| 90.149949
| 75.90439
| 89.044486
| 73.149957
| 81.097221
| 74.818442
| 72.779184
| 71.110699
| 76.486928
| 78.526185
| 85.293377
| 82.972776
| 81.097221
| 79.221667
| 76.551386
| 73.149957
| 89.044486
| 1
| -0.142342
| 0
| 7,770,200
|
AMAT
| 2022-10-13T00:00:00
| 77.49192
| 79.540937
| 69.393424
| 70.427688
| 17,560,200
| 80.833775
| 82.404203
| 83.984386
| 91.455921
| 92.247505
| 94.660246
| 110.444145
| 79.244349
| 79.59506
| 80.242578
| 82.758685
| 83.74416
| 88.431581
| 92.015811
| 95.291932
| 104.584814
| 79.100269
| 80.97205
| 81.780903
| 86.43789
| 89.893984
| 91.270641
| 99.87481
| 72.745242
| 73.750829
| 75.970218
| 79.147108
| 78.576404
| 79.69052
| 84.177758
| 84.150833
| -3.735515
| -3.301216
| 20.482742
| 22.189019
| 32.038574
| 79.184807
| 82.346151
| 96.256342
| 94.559433
| 42.569411
| 69.393424
| 88.97619
| 41.355223
| 18.655579
| -87.595449
| -58.644777
| 968,287,400
| -0.017217
| 142
| 44.478485
| 82.404203
| 4.111439
| 90.627081
| 74.181325
| 4.123126
| 82.500003
| 90.746256
| 74.25375
| 89.044486
| 69.393424
| 79.218955
| 74.311053
| 73.491447
| 72.818198
| 74.984302
| 75.803908
| 84.406836
| 81.53778
| 79.218955
| 76.90013
| 73.598751
| 69.393424
| 89.044486
| 0
| -0.058733
| 17,560,200
| 0
|
AMAT
| 2022-10-14T00:00:00
| 73.003609
| 77.960284
| 72.779189
| 77.628535
| 10,453,000
| 80.140037
| 81.718758
| 83.137849
| 90.754245
| 92.027832
| 94.323015
| 110.029124
| 77.996201
| 78.396614
| 79.12889
| 81.87186
| 82.917964
| 87.826563
| 91.51549
| 94.850579
| 104.270573
| 77.676602
| 80.076755
| 80.936228
| 85.714269
| 89.387565
| 90.841797
| 99.502267
| 72.42687
| 72.688781
| 73.976275
| 77.76471
| 77.810665
| 78.834276
| 83.330154
| 83.810681
| -4.036278
| -3.448228
| 20.317072
| 20.186181
| 29.14669
| 79.184807
| 82.346151
| 96.212435
| 94.559433
| 38.728484
| 69.393424
| 88.97619
| 18.43552
| 22.067499
| -91.275516
| -81.56448
| 957,834,400
| -0.108892
| 141
| 44.490466
| 81.718758
| 4.481469
| 90.681696
| 72.75582
| 4.302241
| 81.595585
| 90.200067
| 72.991102
| 89.044486
| 69.393424
| 79.218955
| 75.475427
| 71.409917
| 65.327914
| 81.557431
| 85.622941
| 84.406836
| 81.53778
| 79.218955
| 76.90013
| 73.598751
| 69.393424
| 89.044486
| 1
| -0.086953
| 0
| 10,453,000
|
AMAT
| 2022-10-17T00:00:00
| 72.603539
| 75.99905
| 72.359608
| 75.335558
| 10,772,300
| 78.984779
| 80.971841
| 82.283505
| 90.072597
| 91.815281
| 94.014211
| 109.62664
| 76.917668
| 77.343328
| 78.12499
| 81.029285
| 82.124546
| 87.229581
| 91.017807
| 94.410044
| 103.955478
| 76.30633
| 79.208639
| 80.125896
| 85.002477
| 88.8764
| 90.411708
| 99.129873
| 72.278199
| 72.120841
| 72.349775
| 76.3219
| 76.973191
| 77.937021
| 82.437013
| 83.446027
| -4.257835
| -3.61015
| 20.255046
| 18.895932
| 28.020594
| 79.184807
| 82.346151
| 94.678108
| 94.559433
| 36.1726
| 69.393424
| 88.97619
| 16.392549
| 25.394431
| -92.621901
| -83.607451
| 947,062,100
| -0.173251
| 140
| 44.50263
| 80.971841
| 4.699432
| 90.370705
| 71.572978
| 4.377511
| 80.739199
| 89.494221
| 71.984178
| 89.044486
| 69.393424
| 79.218955
| 74.581027
| 71.20177
| 69.399932
| 76.382866
| 79.762123
| 84.406836
| 81.53778
| 79.218955
| 76.90013
| 73.598751
| 69.393424
| 89.044486
| 1
| -0.110647
| 0
| 10,772,300
|
AMAT
| 2022-10-18T00:00:00
| 73.403656
| 75.560003
| 72.349873
| 74.828211
| 10,231,000
| 77.601205
| 80.342988
| 81.691827
| 89.441794
| 91.674518
| 93.691996
| 109.23116
| 76.214866
| 76.627024
| 77.398631
| 80.336046
| 81.453709
| 86.687388
| 90.554276
| 93.994076
| 103.65148
| 75.29158
| 78.487859
| 79.442831
| 84.348793
| 88.391883
| 90.003578
| 98.769446
| 72.158514
| 71.994621
| 71.397161
| 74.967989
| 76.152999
| 77.04534
| 81.522509
| 83.062859
| -4.31907
| -3.751934
| 20.199709
| 17.814343
| 26.434075
| 79.184807
| 80.238579
| 94.57322
| 94.559433
| 34.249821
| 69.393424
| 88.97619
| 20.478374
| 18.435481
| -82.825879
| -79.521626
| 957,293,100
| -0.184825
| 141
| 44.514502
| 80.342988
| 4.83348
| 90.009947
| 70.676029
| 4.358693
| 80.040576
| 88.757962
| 71.32319
| 89.044486
| 69.393424
| 79.218955
| 73.654065
| 71.309081
| 70.014623
| 74.948523
| 77.293507
| 84.406836
| 81.53778
| 79.218955
| 76.90013
| 73.598751
| 69.393424
| 89.044486
| 0
| -0.030352
| 0
| 10,231,000
|
AMAT
| 2022-10-19T00:00:00
| 75.384354
| 75.901486
| 72.632815
| 73.179218
| 10,579,200
| 76.434239
| 79.86342
| 81.16962
| 89.009631
| 91.563667
| 93.325939
| 108.833131
| 76.048763
| 76.401084
| 77.088742
| 79.885892
| 80.986835
| 86.244132
| 90.155068
| 93.625566
| 103.370215
| 74.888516
| 78.015608
| 78.95764
| 83.797521
| 87.963195
| 89.641051
| 98.432661
| 72.792842
| 72.674316
| 71.530827
| 73.861575
| 75.435135
| 76.224183
| 80.624548
| 82.672214
| -4.159822
| -3.833511
| 20.023698
| 17.37924
| 24.872895
| 76.428385
| 79.550698
| 94.424426
| 94.559433
| 39.665115
| 69.393424
| 88.97619
| 30.592868
| 22.48793
| -64.735887
| -69.407132
| 967,872,300
| -0.107601
| 142
| 44.527608
| 79.86342
| 4.825449
| 89.514318
| 70.212523
| 4.397025
| 79.597126
| 88.391177
| 70.803075
| 88.97619
| 69.393424
| 79.184807
| 73.771177
| 71.982352
| 70.561047
| 75.192482
| 76.981308
| 84.354657
| 81.495573
| 79.184807
| 76.874041
| 73.584136
| 69.393424
| 88.97619
| 0
| 0.038452
| 10,579,200
| 0
|
AMAT
| 2022-10-20T00:00:00
| 76.750381
| 80.126382
| 75.335579
| 76.457662
| 13,287,900
| 75.511205
| 79.552164
| 80.769184
| 88.499873
| 91.463763
| 92.930623
| 108.449539
| 76.189087
| 76.464592
| 77.036686
| 79.600846
| 80.660954
| 85.871828
| 89.802313
| 93.291404
| 103.105341
| 74.945996
| 77.719128
| 78.617699
| 83.316766
| 87.573372
| 89.312822
| 98.11343
| 74.363035
| 73.913722
| 72.521924
| 73.10241
| 74.863571
| 75.506049
| 79.768672
| 82.281915
| -3.878679
| -3.842545
| 18.696351
| 23.41717
| 22.751949
| 74.764777
| 79.218955
| 94.424426
| 94.559433
| 45.126685
| 69.393424
| 88.97619
| 37.568531
| 29.546591
| -28.605747
| -62.431469
| 981,160,200
| -0.106954
| 143
| 44.544782
| 79.552164
| 4.814903
| 89.181971
| 69.922358
| 4.535021
| 79.326008
| 88.396049
| 70.255966
| 88.97619
| 69.393424
| 79.184807
| 74.639552
| 73.377617
| 71.370881
| 76.646288
| 77.908222
| 84.354657
| 81.495573
| 79.184807
| 76.874041
| 73.584136
| 69.393424
| 88.97619
| 0
| 0.097087
| 13,287,900
| 0
|
AMAT
| 2022-10-21T00:00:00
| 80.41909
| 80.64351
| 76.233238
| 76.916248
| 11,569,500
| 75.493642
| 79.460934
| 80.517448
| 88.054147
| 91.358405
| 92.593307
| 108.106677
| 77.035088
| 77.183592
| 77.557056
| 79.675232
| 80.642349
| 85.657995
| 89.555386
| 93.036507
| 102.879607
| 75.838339
| 77.801693
| 78.590769
| 82.999873
| 87.282722
| 89.065069
| 97.83452
| 77.124547
| 76.245207
| 74.467771
| 73.011403
| 74.525284
| 74.95164
| 79.003085
| 81.907965
| -3.321548
| -3.738346
| 17.611783
| 22.505838
| 20.978497
| 75.018467
| 79.218955
| 93.965838
| 94.559433
| 44.195212
| 69.393424
| 88.97619
| 56.302906
| 41.488102
| -5.690609
| -43.697094
| 992,729,700
| -0.081741
| 144
| 44.561422
| 79.460934
| 4.778369
| 89.017671
| 69.904197
| 4.454176
| 79.430111
| 88.338463
| 70.521759
| 88.97619
| 69.393424
| 79.184807
| 77.404114
| 74.681846
| 72.61331
| 79.47265
| 82.194918
| 84.354657
| 81.495573
| 79.184807
| 76.874041
| 73.584136
| 69.393424
| 88.97619
| 0
| 0.146735
| 11,569,500
| 0
|
AMAT
| 2022-10-24T00:00:00
| 82.877914
| 83.014515
| 79.911716
| 80.819138
| 12,005,000
| 76.054683
| 79.558506
| 80.330889
| 87.563193
| 91.280121
| 92.308122
| 107.763511
| 78.203653
| 78.218923
| 78.37565
| 79.966385
| 80.814316
| 85.548972
| 89.379663
| 92.835347
| 102.680586
| 77.180934
| 78.12712
| 78.772343
| 82.796883
| 87.059551
| 88.872685
| 97.583488
| 80.500259
| 79.294667
| 77.101488
| 73.650909
| 74.452008
| 74.583212
| 78.35249
| 81.561428
| -2.651052
| -3.520887
| 17.252691
| 25.512033
| 19.808651
| 76.203969
| 79.218955
| 93.404796
| 95.668922
| 43.091201
| 69.393424
| 88.97619
| 68.858967
| 54.243468
| 34.535633
| -31.141033
| 1,004,734,700
| 0.005566
| 145
| 44.579855
| 79.558506
| 4.829519
| 89.217544
| 69.899468
| 4.395633
| 79.758473
| 88.549739
| 70.967207
| 88.97619
| 69.393424
| 79.184807
| 79.098613
| 77.553715
| 74.68834
| 81.963988
| 83.508885
| 84.354657
| 81.495573
| 79.184807
| 76.874041
| 73.584136
| 69.393424
| 88.97619
| 0
| 0.18845
| 12,005,000
| 0
|
AMAT
| 2022-10-25T00:00:00
| 85.405022
| 86.351474
| 83.668236
| 83.853626
| 10,349,400
| 77.150418
| 79.723402
| 80.307861
| 87.13446
| 91.268881
| 92.020277
| 107.459777
| 79.643927
| 79.525487
| 79.457092
| 80.460806
| 81.167447
| 85.543327
| 89.275067
| 92.688212
| 102.508689
| 78.880996
| 78.683931
| 79.162661
| 82.712249
| 86.904944
| 88.73599
| 97.361015
| 84.00216
| 82.674517
| 80.316849
| 75.020291
| 74.679911
| 74.417925
| 77.836996
| 81.253487
| -1.89393
| -3.195495
| 17.698075
| 29.956629
| 18.560817
| 77.872449
| 79.218955
| 93.404796
| 96.379383
| 47.568315
| 69.393424
| 88.97619
| 81.763718
| 68.975197
| 78.607419
| -18.236282
| 1,015,084,100
| 0.013427
| 146
| 44.59678
| 79.723402
| 4.97522
| 89.673842
| 69.772962
| 4.366361
| 80.29624
| 89.028961
| 71.563518
| 88.97619
| 69.393424
| 79.184807
| 81.934715
| 80.854915
| 78.831916
| 83.957714
| 85.037514
| 84.354657
| 81.495573
| 79.184807
| 76.874041
| 73.584136
| 69.393424
| 88.97619
| 0
| 0.223174
| 10,349,400
| 0
|
AMAT
| 2022-10-26T00:00:00
| 86.000229
| 88.059005
| 83.717041
| 84.370773
| 8,989,100
| 78.333971
| 79.827805
| 80.348842
| 86.742742
| 91.264149
| 91.761449
| 107.16493
| 80.915187
| 80.702713
| 80.463728
| 80.96439
| 81.5392
| 85.561245
| 89.188887
| 92.555776
| 102.344426
| 80.490052
| 79.281724
| 79.600535
| 82.667769
| 86.766295
| 88.616781
| 97.147487
| 86.738736
| 85.517339
| 83.427228
| 76.888263
| 75.15734
| 74.439536
| 77.44953
| 80.986939
| -1.231679
| -2.802732
| 18.463137
| 30.689065
| 17.109889
| 80.204439
| 79.218955
| 93.404796
| 96.379383
| 50.029179
| 69.393424
| 88.059005
| 88.9702
| 79.864295
| 86.206062
| -11.0298
| 1,024,073,200
| -0.013972
| 147
| 44.611683
| 79.827805
| 5.088367
| 90.004539
| 69.65107
| 4.445812
| 80.839477
| 89.7311
| 71.947853
| 88.97619
| 69.393424
| 79.184807
| 85.141577
| 83.931681
| 82.458339
| 86.614918
| 87.824815
| 84.354657
| 81.495573
| 79.184807
| 76.874041
| 73.584136
| 69.393424
| 88.97619
| 0
| 0.251747
| 8,989,100
| 0
|
AMAT
| 2022-10-27T00:00:00
| 84.439072
| 87.805313
| 84.273201
| 86.624689
| 6,822,500
| 79.028687
| 79.931231
| 80.407385
| 86.368267
| 91.234061
| 91.486621
| 106.848419
| 81.619964
| 81.382051
| 81.075319
| 81.28027
| 81.762267
| 85.517238
| 89.063892
| 92.395049
| 102.166263
| 81.60007
| 79.720892
| 79.915169
| 82.577429
| 86.586688
| 88.471783
| 96.921359
| 87.6789
| 87.00367
| 85.628667
| 78.863576
| 75.768813
| 74.583295
| 77.158873
| 80.755399
| -0.823322
| -2.40685
| 19.173551
| 28.722096
| 16.013257
| 80.204439
| 79.184807
| 92.903576
| 96.379383
| 56.493076
| 69.393424
| 88.059005
| 80.606372
| 83.780097
| 77.2926
| -19.393628
| 1,017,250,700
| -0.055487
| 146
| 44.62256
| 79.931231
| 5.163243
| 90.257717
| 69.604745
| 4.272968
| 81.182295
| 89.728232
| 72.636359
| 88.97619
| 69.393424
| 79.184807
| 85.925425
| 83.791845
| 81.58346
| 88.133809
| 90.267389
| 84.354657
| 81.495573
| 79.184807
| 76.874041
| 73.584136
| 69.393424
| 88.97619
| 1
| 0.174918
| 0
| 6,822,500
|
AMAT
| 2022-10-28T00:00:00
| 87.541878
| 87.746779
| 84.361018
| 84.517138
| 6,388,600
| 80.482513
| 80.311275
| 80.619312
| 86.011663
| 91.211734
| 91.2363
| 106.513019
| 82.804347
| 82.502019
| 82.070175
| 81.849507
| 82.206852
| 85.596636
| 89.023839
| 92.298947
| 102.020747
| 83.147923
| 80.445715
| 80.463976
| 82.623453
| 86.489525
| 88.39367
| 96.729254
| 88.176234
| 87.954984
| 87.399545
| 80.975508
| 76.546182
| 74.87075
| 76.988647
| 80.569888
| -0.246485
| -1.974777
| 19.833222
| 26.939666
| 15.01951
| 80.204439
| 79.184807
| 91.693851
| 95.599005
| 67.485861
| 69.393424
| 88.059005
| 97.229514
| 88.935362
| 87.448977
| -2.770486
| 1,023,639,300
| 0.003194
| 147
| 44.633533
| 80.311275
| 5.436503
| 91.18428
| 69.43827
| 4.149609
| 81.78797
| 90.087189
| 73.488751
| 88.97619
| 69.393424
| 79.184807
| 85.505862
| 83.20641
| 81.973749
| 86.738523
| 89.037974
| 84.354657
| 81.495573
| 79.184807
| 76.874041
| 73.584136
| 69.393424
| 88.97619
| 0
| 0.208355
| 6,388,600
| 0
|
AMAT
| 2022-10-31T00:00:00
| 86.146591
| 87.229644
| 85.531888
| 86.702753
| 6,875,400
| 81.836819
| 80.410799
| 80.828116
| 85.698005
| 91.13447
| 91.003266
| 106.182126
| 83.472796
| 83.164669
| 82.697316
| 82.240151
| 82.509909
| 85.618203
| 88.948122
| 92.177118
| 101.862795
| 84.177756
| 81.00146
| 80.889151
| 82.628745
| 86.356232
| 88.292883
| 96.526603
| 87.958906
| 88.101011
| 88.403179
| 82.923687
| 77.38529
| 75.24025
| 76.906552
| 80.421666
| 0.096958
| -1.56043
| 20.445773
| 25.911619
| 14.446348
| 80.34591
| 79.184807
| 89.718005
| 94.676945
| 70.924918
| 69.393424
| 88.059005
| 89.75433
| 89.196738
| 79.404556
| -10.24567
| 1,016,763,900
| -0.025561
| 146
| 44.644953
| 80.410799
| 5.528042
| 91.466883
| 69.354715
| 3.999069
| 82.203077
| 90.201215
| 74.204938
| 88.97619
| 69.393424
| 79.184807
| 86.549892
| 85.353004
| 83.164131
| 88.738765
| 89.935652
| 84.354657
| 81.495573
| 79.184807
| 76.874041
| 73.584136
| 69.393424
| 88.97619
| 1
| 0.135902
| 0
| 6,875,400
|
AMAT
| 2022-11-01T00:00:00
| 87.610161
| 88.595643
| 86.839339
| 88.302923
| 6,105,600
| 83.257469
| 80.429337
| 81.048239
| 85.487974
| 91.093978
| 90.835671
| 105.810967
| 84.300269
| 83.97294
| 83.453138
| 82.728334
| 82.902236
| 85.696319
| 88.912913
| 92.086683
| 101.720978
| 85.227454
| 81.687113
| 81.410847
| 82.703731
| 86.263487
| 88.225693
| 96.341808
| 87.987381
| 88.154015
| 89.032225
| 84.759061
| 78.279681
| 75.691444
| 76.911735
| 80.312852
| 0.481684
| -1.152007
| 21.345551
| 27.335759
| 13.757461
| 81.965611
| 79.184807
| 88.880148
| 94.676945
| 73.074329
| 69.393424
| 88.595643
| 94.867873
| 93.950572
| 91.965581
| -5.132127
| 1,022,869,500
| -0.031262
| 147
| 44.655446
| 80.429337
| 5.552713
| 91.534764
| 69.323911
| 4.067369
| 82.718037
| 90.852775
| 74.583299
| 88.97619
| 69.393424
| 79.184807
| 86.302708
| 85.375772
| 84.604952
| 87.073528
| 88.000464
| 84.354657
| 81.495573
| 79.184807
| 76.874041
| 73.584136
| 69.393424
| 88.97619
| 0
| 0.173275
| 0
| 6,105,600
|
AMAT
| 2022-11-02T00:00:00
| 85.629448
| 91.025195
| 85.405028
| 88.156567
| 10,650,300
| 84.281979
| 80.358109
| 81.11693
| 85.216527
| 90.961027
| 90.700435
| 105.500844
| 84.566105
| 84.274123
| 83.787955
| 82.992072
| 83.112022
| 85.693696
| 88.826506
| 91.958817
| 101.560863
| 85.658723
| 82.182362
| 81.763247
| 82.709279
| 86.119683
| 88.1226
| 96.140997
| 87.494492
| 87.655349
| 88.883953
| 86.251486
| 79.136874
| 76.165519
| 76.965174
| 80.231085
| 0.619612
| -0.797683
| 22.708589
| 29.011319
| 12.307084
| 83.629216
| 80.209309
| 88.180971
| 94.594011
| 64.641842
| 72.349873
| 91.025195
| 71.10761
| 85.243271
| 82.077756
| -28.89239
| 1,012,219,200
| -0.098398
| 146
| 44.672894
| 80.358109
| 5.471809
| 91.301727
| 69.414491
| 3.743987
| 82.995314
| 90.483288
| 75.50734
| 91.025195
| 69.393424
| 80.209309
| 87.681714
| 86.767785
| 85.92541
| 88.52409
| 89.438018
| 85.920097
| 82.761858
| 80.209309
| 77.65676
| 74.022623
| 69.393424
| 91.025195
| 1
| 0.104363
| 0
| 10,650,300
|
AMAT
| 2022-11-03T00:00:00
| 84.204895
| 85.580661
| 82.643732
| 83.873145
| 6,849,700
| 85.02743
| 80.269318
| 81.190304
| 84.920298
| 90.757176
| 90.605065
| 105.228614
| 84.493863
| 84.261536
| 83.8521
| 83.102328
| 83.196089
| 85.635312
| 88.704884
| 91.805274
| 101.388167
| 85.644708
| 82.548723
| 82.000783
| 82.669607
| 85.94189
| 87.993975
| 95.929097
| 86.30978
| 86.683842
| 88.040525
| 87.278352
| 79.905988
| 76.627211
| 77.039538
| 80.167675
| 0.606975
| -0.516752
| 22.781169
| 27.361033
| 16.867859
| 85.468455
| 80.209309
| 88.180971
| 94.594011
| 72.651883
| 72.349873
| 91.025195
| 63.479613
| 76.485032
| 44.189703
| -36.520387
| 1,005,369,500
| -0.068167
| 145
| 44.683718
| 80.269318
| 5.389559
| 91.048435
| 69.4902
| 3.587174
| 83.110512
| 90.284861
| 75.936164
| 91.025195
| 69.393424
| 80.209309
| 87.353224
| 83.681253
| 81.733057
| 89.301419
| 92.97339
| 85.920097
| 82.761858
| 80.209309
| 77.65676
| 74.022623
| 69.393424
| 91.025195
| 1
| 0.044921
| 6,849,700
| 0
|
AMAT
| 2022-11-04T00:00:00
| 89.473801
| 89.571379
| 86.683232
| 87.863864
| 8,692,700
| 85.932901
| 80.713272
| 81.571616
| 84.660755
| 90.602685
| 90.559464
| 105.001722
| 85.48985
| 85.209221
| 84.716977
| 83.681553
| 83.67899
| 85.785841
| 88.725119
| 91.759107
| 101.269616
| 86.453139
| 83.42534
| 82.637975
| 82.848176
| 85.908117
| 87.971574
| 95.772332
| 86.57655
| 86.755355
| 87.860163
| 88.256163
| 80.74481
| 77.164333
| 77.182463
| 80.139407
| 1.010469
| -0.211308
| 23.69963
| 32.023069
| 15.194795
| 86.834463
| 80.209309
| 88.180971
| 94.594011
| 78.503149
| 72.349873
| 91.025195
| 91.692812
| 75.426679
| 88.706276
| -8.307188
| 1,014,062,200
| 0.00458
| 146
| 44.699275
| 80.713272
| 5.770042
| 92.253355
| 69.173188
| 3.710534
| 83.71654
| 91.137608
| 76.295471
| 91.025195
| 69.393424
| 80.209309
| 84.143096
| 82.705531
| 81.206168
| 85.64246
| 87.080024
| 85.920097
| 82.761858
| 80.209309
| 77.65676
| 74.022623
| 69.393424
| 91.025195
| 0
| 0.093873
| 8,692,700
| 0
|
AMAT
| 2022-11-07T00:00:00
| 92.732719
| 92.810779
| 89.864091
| 90.020211
| 7,684,200
| 86.918382
| 81.486532
| 81.91468
| 84.587381
| 90.519805
| 90.538667
| 104.810944
| 86.938424
| 86.57713
| 85.950168
| 84.504386
| 84.37543
| 86.058268
| 88.830582
| 91.778386
| 101.184672
| 87.689469
| 84.570049
| 83.496522
| 83.164724
| 85.964171
| 88.014609
| 95.650253
| 88.716602
| 88.401726
| 88.834763
| 89.394584
| 81.723252
| 77.821015
| 77.418306
| 80.153395
| 1.575052
| 0.145964
| 25.104827
| 36.074779
| 14.248411
| 87.727256
| 81.102101
| 87.693109
| 94.106149
| 80.15221
| 72.632815
| 92.810779
| 99.613144
| 84.928523
| 113.688337
| -0.386856
| 1,021,746,400
| 0.058712
| 147
| 44.714019
| 81.486532
| 6.296237
| 94.079007
| 68.894058
| 3.719595
| 84.575224
| 92.014413
| 77.136034
| 92.810779
| 69.393424
| 81.102101
| 88.576137
| 87.580896
| 85.68799
| 90.469042
| 91.464284
| 87.284283
| 83.865349
| 81.102101
| 78.338854
| 74.404738
| 69.393424
| 92.810779
| 0
| 0.135258
| 7,684,200
| 0
|
AMAT
| 2022-11-08T00:00:00
| 95.093948
| 96.391662
| 92.479011
| 94.625606
| 10,067,000
| 87.887274
| 82.518846
| 82.228862
| 84.605334
| 90.477102
| 90.617686
| 104.611475
| 88.569529
| 88.125642
| 87.356903
| 85.467074
| 85.199932
| 86.412608
| 88.995408
| 91.844041
| 101.124068
| 89.175936
| 85.865994
| 84.510312
| 83.576746
| 86.084543
| 88.104812
| 95.553566
| 92.265159
| 91.220301
| 90.761318
| 90.74581
| 82.870747
| 78.617613
| 77.758598
| 80.212507
| 2.1878
| 0.554331
| 26.91579
| 40.117419
| 13.209538
| 89.517697
| 82.892543
| 87.649202
| 94.106149
| 80.38508
| 75.335579
| 96.391662
| 93.836873
| 95.04761
| 130.48619
| -6.163127
| 1,031,813,400
| 0.096196
| 148
| 44.73427
| 82.518846
| 6.75711
| 96.033066
| 69.004626
| 3.765593
| 85.577007
| 93.108194
| 78.04582
| 96.391662
| 69.393424
| 82.892543
| 91.80253
| 90.794281
| 88.855842
| 93.740969
| 94.749218
| 90.020077
| 86.078335
| 82.892543
| 79.706751
| 75.171047
| 69.393424
| 96.391662
| 0
| 0.169966
| 10,067,000
| 0
|
AMAT
| 2022-11-09T00:00:00
| 92.08873
| 94.264595
| 91.952129
| 92.966882
| 6,864,600
| 88.496124
| 83.415048
| 82.430251
| 84.602602
| 90.421451
| 90.664317
| 104.427507
| 89.273369
| 88.846203
| 88.084877
| 86.069042
| 85.729839
| 86.635201
| 89.076811
| 91.848886
| 101.034164
| 89.939837
| 86.777411
| 85.268763
| 83.870212
| 86.126954
| 88.133942
| 95.428962
| 94.491177
| 93.295977
| 92.298125
| 91.957697
| 84.069123
| 79.471209
| 78.157396
| 80.297842
| 2.403208
| 0.924107
| 28.388451
| 37.738006
| 13.42071
| 89.517697
| 82.892543
| 85.873381
| 94.106149
| 72.508594
| 76.233238
| 96.391662
| 78.654424
| 90.70148
| 99.912164
| -21.345576
| 1,024,948,800
| 0.077103
| 147
| 44.747247
| 83.415048
| 6.779379
| 96.973805
| 69.856291
| 3.647809
| 86.197171
| 93.492789
| 78.901553
| 96.391662
| 69.393424
| 82.892543
| 94.654874
| 92.918086
| 90.742223
| 96.830736
| 98.567524
| 90.020077
| 86.078335
| 82.892543
| 79.706751
| 75.171047
| 69.393424
| 96.391662
| 1
| 0.098792
| 0
| 6,864,600
|
AMAT
| 2022-11-10T00:00:00
| 102.246025
| 102.343596
| 97.064938
| 97.72843
| 11,692,800
| 90.27682
| 84.652753
| 83.080863
| 84.811797
| 90.442187
| 90.76055
| 104.281776
| 91.8679
| 91.282535
| 90.263515
| 87.539677
| 87.000315
| 87.24739
| 89.423369
| 92.05477
| 101.046222
| 92.439819
| 88.570838
| 86.793053
| 84.562111
| 86.438127
| 88.363282
| 95.407255
| 97.988858
| 96.773485
| 95.149623
| 93.749807
| 85.588178
| 80.546512
| 78.713591
| 80.444118
| 3.354857
| 1.410257
| 30.666707
| 44.81878
| 11.105421
| 92.493664
| 85.86851
| 85.768493
| 94.106149
| 76.906446
| 79.911716
| 102.343596
| 99.565035
| 90.685444
| 157.830305
| -0.434965
| 1,036,641,600
| 0.08376
| 148
| 44.774072
| 84.652753
| 7.820767
| 100.294287
| 69.011219
| 4.06528
| 87.725633
| 95.856193
| 79.595074
| 102.343596
| 72.349873
| 87.346735
| 92.768485
| 91.272374
| 90.456019
| 93.58484
| 95.080951
| 95.265077
| 90.885994
| 87.346735
| 83.807475
| 78.76853
| 72.349873
| 102.343596
| 0
| 0.137443
| 11,692,800
| 0
|
AMAT
| 2022-11-11T00:00:00
| 107.846657
| 108.197918
| 102.246009
| 102.753382
| 11,160,000
| 92.307298
| 86.394905
| 84.170941
| 85.177108
| 90.515538
| 90.924761
| 104.190359
| 95.063652
| 94.294193
| 92.968614
| 89.385766
| 88.60388
| 88.055205
| 89.908192
| 92.367481
| 101.113888
| 95.634335
| 90.779781
| 88.698114
| 85.465439
| 86.89614
| 88.701621
| 95.442727
| 103.033094
| 101.579474
| 99.515519
| 96.252108
| 87.515859
| 81.896549
| 79.46261
| 80.666138
| 4.508993
| 2.030004
| 33.234479
| 50.030236
| 10.024478
| 95.420825
| 88.795671
| 85.844119
| 94.106149
| 78.566656
| 82.643732
| 108.197918
| 98.625427
| 92.281629
| 180.152758
| -1.374573
| 1,047,801,600
| 0.186783
| 149
| 44.802145
| 86.394905
| 8.896114
| 104.187134
| 68.602677
| 4.268788
| 89.641921
| 98.179497
| 81.104346
| 108.197918
| 72.349873
| 90.273895
| 100.55152
| 98.759443
| 95.272861
| 104.038101
| 105.830178
| 99.737779
| 94.503965
| 90.273895
| 86.043826
| 80.021355
| 72.349873
| 108.197918
| 0
| 0.169803
| 11,160,000
| 0
|
AMAT
| 2022-11-14T00:00:00
| 104.997551
| 107.553948
| 104.841432
| 106.217205
| 7,761,700
| 94.192393
| 88.014606
| 85.280142
| 85.49656
| 90.540261
| 91.066903
| 104.073552
| 97.050431
| 96.240258
| 94.819219
| 90.805019
| 89.864932
| 88.71961
| 90.305281
| 92.617581
| 101.152532
| 97.941654
| 92.551461
| 90.300161
| 86.242711
| 87.277245
| 88.98029
| 95.450759
| 107.111148
| 105.561449
| 103.664178
| 98.915334
| 89.653332
| 83.414801
| 80.34586
| 80.94427
| 5.134567
| 2.650916
| 35.618838
| 47.515413
| 9.520587
| 95.420825
| 88.795671
| 85.844119
| 94.106149
| 72.251798
| 82.643732
| 108.197918
| 87.476154
| 95.222206
| 152.05867
| -12.523846
| 1,040,039,900
| 0.203154
| 148
| 44.820773
| 88.014606
| 9.196865
| 106.408336
| 69.620876
| 4.235335
| 91.104362
| 99.575033
| 82.633692
| 108.197918
| 72.349873
| 90.273895
| 106.096861
| 103.995805
| 100.144953
| 109.947713
| 112.04877
| 99.737779
| 94.503965
| 90.273895
| 86.043826
| 80.021355
| 72.349873
| 108.197918
| 1
| 0.096622
| 0
| 7,761,700
|
AMAT
| 2022-11-15T00:00:00
| 107.778366
| 109.39807
| 106.129392
| 108.471129
| 9,438,600
| 96.209214
| 89.733342
| 86.61337
| 85.890167
| 90.596611
| 91.197146
| 103.942884
| 99.196018
| 98.338096
| 96.812934
| 92.348051
| 91.242888
| 89.467012
| 90.765099
| 92.917795
| 101.21846
| 100.411831
| 94.433724
| 92.030794
| 87.116508
| 87.73088
| 89.31121
| 95.487622
| 109.998386
| 108.522928
| 107.078086
| 101.738386
| 91.972471
| 85.09792
| 81.367769
| 81.282885
| 5.788006
| 3.278334
| 37.964124
| 47.103501
| 8.821354
| 96.020901
| 89.395747
| 83.809735
| 92.071765
| 73.564207
| 82.643732
| 109.39807
| 93.946014
| 93.349199
| 143.853024
| -6.053986
| 1,049,478,500
| 0.223604
| 149
| 44.844456
| 89.733342
| 9.528654
| 108.790649
| 70.676035
| 4.239518
| 92.692363
| 101.171398
| 84.213327
| 109.39807
| 72.632815
| 91.015443
| 105.797644
| 104.041339
| 103.085127
| 106.753855
| 108.51016
| 100.72147
| 95.353743
| 91.015443
| 86.677143
| 80.50058
| 72.632815
| 109.39807
| 0
| 0.133569
| 0
| 9,438,600
|
AMAT
| 2022-11-16T00:00:00
| 101.689857
| 104.529208
| 100.489715
| 102.821692
| 12,082,500
| 97.815255
| 91.048617
| 87.714377
| 86.129804
| 90.590077
| 91.264071
| 103.779689
| 99.694786
| 98.947507
| 97.56323
| 93.197306
| 92.046501
| 89.94634
| 91.052593
| 93.091499
| 101.223151
| 101.408311
| 95.57244
| 93.190524
| 87.736103
| 88.022807
| 89.518987
| 95.465204
| 109.052588
| 108.787707
| 108.333782
| 104.043843
| 94.1981
| 86.77798
| 82.43648
| 81.650861
| 5.748308
| 3.772329
| 38.295619
| 41.647495
| 16.762067
| 98.040651
| 89.395747
| 82.643746
| 90.905776
| 67.000016
| 82.643732
| 109.39807
| 71.188924
| 84.203698
| 86.379255
| -28.811076
| 1,037,396,000
| 0.156316
| 148
| 44.871817
| 91.048617
| 9.255369
| 109.559355
| 72.537878
| 4.507842
| 93.549267
| 102.56495
| 84.533583
| 109.39807
| 75.335579
| 92.366824
| 107.768609
| 106.139149
| 104.499931
| 109.407827
| 111.037287
| 101.359322
| 96.386198
| 92.366824
| 88.34745
| 82.624952
| 75.335579
| 109.39807
| 1
| 0.064491
| 0
| 12,082,500
|
AMAT
| 2022-11-17T00:00:00
| 101.914268
| 103.036351
| 97.777205
| 97.982106
| 10,682,800
| 99.586192
| 92.306811
| 88.69127
| 86.337828
| 90.534371
| 91.358447
| 103.607199
| 100.138683
| 99.486918
| 98.232621
| 93.989757
| 92.80556
| 90.41567
| 91.338426
| 93.266207
| 101.230028
| 102.153587
| 96.607264
| 94.282823
| 88.355102
| 88.320812
| 89.729882
| 95.446643
| 106.336754
| 107.196579
| 108.235538
| 105.725766
| 96.285964
| 88.427507
| 83.534531
| 82.043736
| 5.669598
| 4.151783
| 37.853473
| 38.208479
| 19.636888
| 99.631081
| 89.395747
| 82.643746
| 90.905776
| 65.015297
| 82.643732
| 109.39807
| 72.027708
| 79.054216
| 64.921926
| -27.972292
| 1,048,078,800
| 0.221828
| 149
| 44.896082
| 92.306811
| 8.913435
| 110.133681
| 74.479941
| 4.641655
| 94.345934
| 103.629244
| 85.062623
| 109.39807
| 76.233238
| 92.815654
| 102.23626
| 99.943312
| 98.196767
| 103.982805
| 106.275753
| 101.571169
| 96.729104
| 92.815654
| 88.902204
| 83.330512
| 76.233238
| 109.39807
| 0
| 0.105107
| 10,682,800
| 0
|
AMAT
| 2022-11-18T00:00:00
| 102.158188
| 107.329522
| 101.133683
| 107.319763
| 10,921,100
| 100.854631
| 93.393766
| 89.857454
| 86.497651
| 90.455315
| 91.485237
| 103.456522
| 100.542584
| 99.972604
| 98.836554
| 94.732342
| 93.524993
| 90.876161
| 91.623157
| 93.442286
| 101.239263
| 102.621222
| 97.54549
| 95.31874
| 88.975508
| 88.626702
| 89.943738
| 95.432225
| 103.587236
| 104.841822
| 107.320378
| 106.846154
| 98.209304
| 90.027793
| 84.644119
| 82.457894
| 5.562779
| 4.433982
| 37.983648
| 41.156048
| 17.774725
| 100.6751
| 90.873972
| 80.765479
| 89.027509
| 67.140176
| 82.643732
| 109.39807
| 72.939408
| 72.052014
| 71.371946
| -27.060592
| 1,058,999,900
| 0.125402
| 150
| 44.920972
| 93.393766
| 8.710669
| 110.815105
| 75.972427
| 4.940644
| 95.089958
| 104.971247
| 85.208669
| 109.39807
| 79.911716
| 94.654893
| 100.909275
| 98.782198
| 95.650128
| 104.041345
| 106.168422
| 102.43929
| 98.134283
| 94.654893
| 91.175503
| 86.221795
| 79.911716
| 109.39807
| 0
| 0.139308
| 0
| 10,921,100
|
AMAT
| 2022-11-21T00:00:00
| 102.587509
| 103.33882
| 99.36762
| 101.016595
| 9,282,400
| 101.84011
| 94.379246
| 91.056812
| 86.670159
| 90.400669
| 91.625664
| 103.312546
| 100.951569
| 100.448041
| 99.413624
| 95.446448
| 94.22211
| 91.33543
| 91.911692
| 93.623379
| 101.252678
| 102.936291
| 98.421085
| 96.297975
| 89.606483
| 88.94597
| 90.163585
| 95.423578
| 101.997344
| 103.100625
| 106.048063
| 107.543507
| 99.928995
| 91.569948
| 85.756226
| 82.889964
| 5.449943
| 4.637174
| 37.634903
| 38.627627
| 19.414857
| 100.6751
| 90.873972
| 80.765479
| 89.027509
| 66.396087
| 82.643732
| 109.39807
| 74.544088
| 73.170401
| 50.80665
| -25.455912
| 1,068,282,300
| 0.098437
| 151
| 44.942269
| 94.379246
| 8.572164
| 111.523573
| 77.234918
| 5.049369
| 95.80401
| 105.902749
| 85.705272
| 109.39807
| 82.643732
| 96.020901
| 103.540464
| 99.751407
| 97.344625
| 105.947246
| 109.736304
| 103.084046
| 99.177913
| 96.020901
| 92.863889
| 88.369161
| 82.643732
| 109.39807
| 0
| 0.167853
| 9,282,400
| 0
|
AMAT
| 2022-11-22T00:00:00
| 104.441391
| 104.685322
| 101.328832
| 103.348579
| 8,497,200
| 102.774854
| 95.331064
| 92.298322
| 86.995075
| 90.39397
| 91.830469
| 103.175126
| 101.649533
| 101.174105
| 100.187127
| 96.26417
| 95.008208
| 91.849389
| 92.241421
| 93.837597
| 101.284407
| 103.409251
| 99.379384
| 97.327558
| 90.303394
| 89.315463
| 90.417362
| 95.43481
| 102.179152
| 102.538942
| 104.994831
| 107.990992
| 101.490482
| 93.062247
| 86.88044
| 83.342552
| 5.447319
| 4.799203
| 37.48888
| 38.706468
| 18.386682
| 103.231504
| 90.873972
| 80.765479
| 89.027509
| 70.651262
| 82.643732
| 109.39807
| 81.473363
| 76.318953
| 55.436924
| -18.526637
| 1,076,779,500
| 0.123203
| 152
| 44.962378
| 95.331064
| 8.580114
| 112.491292
| 78.170837
| 4.887678
| 96.626618
| 106.401974
| 86.851262
| 109.39807
| 82.643732
| 96.020901
| 101.76465
| 100.19048
| 97.79345
| 104.161679
| 105.735849
| 103.084046
| 99.177913
| 96.020901
| 92.863889
| 88.369161
| 82.643732
| 109.39807
| 0
| 0.19142
| 8,497,200
| 0
|
AMAT
| 2022-11-23T00:00:00
| 105.311905
| 106.192195
| 103.991473
| 103.991473
| 4,077,500
| 104.097172
| 96.296648
| 93.495424
| 87.332522
| 90.504895
| 92.046606
| 103.029364
| 102.382008
| 101.926432
| 100.975554
| 97.086691
| 95.8008
| 92.377331
| 92.585381
| 94.064811
| 101.324482
| 103.870533
| 100.329941
| 98.328603
| 91.021701
| 89.70804
| 90.684321
| 95.456072
| 103.429041
| 103.161732
| 104.51017
| 108.326483
| 102.92931
| 94.512729
| 88.014759
| 83.813059
| 5.452628
| 4.929888
| 37.550755
| 39.779381
| 17.72392
| 103.587637
| 91.015443
| 79.711693
| 89.027509
| 73.456051
| 86.683232
| 109.39807
| 82.011032
| 79.342827
| 59.352462
| -17.988968
| 1,080,857,000
| 0.128742
| 153
| 44.972164
| 96.296648
| 8.561402
| 113.419451
| 79.173845
| 4.831607
| 97.453788
| 107.117002
| 87.790574
| 109.39807
| 82.643732
| 96.020901
| 103.485182
| 102.285042
| 100.128692
| 105.641531
| 106.841671
| 103.084046
| 99.177913
| 96.020901
| 92.863889
| 88.369161
| 82.643732
| 109.39807
| 0
| 0.210612
| 4,077,500
| 0
|
AMAT
| 2022-11-25T00:00:00
| 103.502411
| 105.145617
| 103.473069
| 104.578318
| 3,012,500
| 104.22281
| 97.249815
| 94.565505
| 87.667345
| 90.52175
| 92.239199
| 102.848145
| 102.606088
| 102.212974
| 101.364301
| 97.669939
| 96.393232
| 92.813608
| 92.872672
| 94.251695
| 101.346153
| 103.762395
| 101.016204
| 99.098371
| 91.655814
| 90.05008
| 90.911169
| 95.460779
| 104.298722
| 103.803475
| 104.163246
| 108.385377
| 104.191712
| 95.896266
| 89.124736
| 84.287682
| 5.250302
| 4.993971
| 37.453519
| 38.529664
| 18.052786
| 103.587637
| 92.366824
| 77.989542
| 89.027509
| 66.888403
| 89.864091
| 109.39807
| 69.818442
| 77.767612
| 45.541525
| -30.181558
| 1,077,844,500
| 0.15105
| 152
| 44.979175
| 97.249815
| 8.226417
| 113.702649
| 80.796981
| 4.579632
| 98.029848
| 107.189112
| 88.870583
| 109.39807
| 82.643732
| 96.020901
| 105.165191
| 104.138187
| 102.964469
| 106.338909
| 107.365914
| 103.084046
| 99.177913
| 96.020901
| 92.863889
| 88.369161
| 82.643732
| 109.39807
| 1
| 0.125969
| 0
| 3,012,500
|
AMAT
| 2022-11-28T00:00:00
| 101.20388
| 102.788396
| 100.558332
| 101.722271
| 6,382,700
| 103.558533
| 97.932915
| 95.396897
| 87.957172
| 90.50173
| 92.368028
| 102.6769
| 102.325647
| 102.029502
| 101.339621
| 97.991206
| 96.763282
| 93.142639
| 93.091914
| 94.389362
| 101.344737
| 103.213498
| 101.392781
| 99.609015
| 92.186659
| 90.331189
| 91.088687
| 95.444418
| 103.771539
| 103.593087
| 103.576399
| 108.023571
| 105.234016
| 97.179246
| 90.183845
| 84.752865
| 4.848594
| 4.964895
| 36.521054
| 36.549823
| 22.212419
| 103.587637
| 92.815654
| 76.991866
| 89.027509
| 60.439439
| 91.952129
| 109.39807
| 53.030967
| 68.286814
| 24.502551
| -46.969033
| 1,071,461,800
| 0.101863
| 151
| 44.99344
| 97.932915
| 7.940114
| 113.813143
| 82.052687
| 4.551568
| 98.332136
| 107.435272
| 89.229
| 109.39807
| 82.643732
| 96.020901
| 104.040366
| 102.935114
| 102.367818
| 104.607662
| 105.712914
| 103.084046
| 99.177913
| 96.020901
| 92.863889
| 88.369161
| 82.643732
| 109.39807
| 1
| 0.052969
| 0
| 6,382,700
|
AMAT
| 2022-11-29T00:00:00
| 100.988701
| 102.622124
| 100.665926
| 101.780959
| 3,450,400
| 103.157648
| 98.675021
| 96.121328
| 88.226109
| 90.415905
| 92.490422
| 102.539855
| 102.058257
| 101.840266
| 101.285633
| 98.263706
| 97.088314
| 93.450327
| 93.299724
| 94.520042
| 101.341194
| 102.746256
| 101.683809
| 100.039154
| 92.697699
| 90.607162
| 91.259393
| 95.42762
| 102.411663
| 102.712674
| 102.79239
| 107.27362
| 106.064115
| 98.376422
| 91.196741
| 85.205296
| 4.461445
| 4.864205
| 35.655193
| 35.253581
| 21.424654
| 102.553364
| 94.654893
| 77.118711
| 89.027509
| 57.670101
| 91.952129
| 109.39807
| 51.79756
| 58.215657
| 19.190672
| -48.20244
| 1,068,011,400
| 0.101463
| 150
| 45.00112
| 98.675021
| 7.459606
| 113.594233
| 83.755808
| 4.411821
| 98.585143
| 107.408785
| 89.7615
| 109.39807
| 82.643732
| 96.020901
| 101.516869
| 100.245343
| 99.286805
| 102.475407
| 103.746933
| 103.084046
| 99.177913
| 96.020901
| 92.863889
| 88.369161
| 82.643732
| 109.39807
| 1
| -0.009711
| 0
| 3,450,400
|
AMAT
| 2022-11-30T00:00:00
| 107.199623
| 107.238748
| 100.411623
| 101.69293
| 11,167,000
| 103.099773
| 99.654494
| 96.993112
| 88.650487
| 90.420678
| 92.699939
| 102.436917
| 103.086531
| 102.814694
| 102.195478
| 99.076062
| 97.866107
| 93.989515
| 93.665511
| 94.771122
| 101.399487
| 103.481161
| 102.495676
| 100.89133
| 93.441759
| 91.048839
| 91.550665
| 95.473986
| 102.915247
| 103.158236
| 103.153046
| 106.747267
| 106.878213
| 99.60063
| 92.233958
| 85.667929
| 4.602739
| 4.811912
| 35.592124
| 39.060615
| 18.904762
| 102.553364
| 96.020901
| 77.711462
| 89.027509
| 68.14794
| 97.064938
| 109.39807
| 82.174465
| 62.334331
| 37.356209
| -17.825535
| 1,079,178,400
| 0.167604
| 151
| 45.028714
| 99.654494
| 7.212267
| 114.079028
| 85.229959
| 4.675057
| 99.405569
| 108.755684
| 90.055454
| 109.39807
| 82.643732
| 96.020901
| 101.425584
| 100.229044
| 99.469386
| 102.185241
| 103.381781
| 103.084046
| 99.177913
| 96.020901
| 92.863889
| 88.369161
| 82.643732
| 109.39807
| 0
| 0.036747
| 11,167,000
| 0
|
AMAT
| 2022-12-01T00:00:00
| 104.666367
| 108.246205
| 103.443743
| 107.737597
| 6,976,200
| 103.397424
| 100.60634
| 97.739758
| 89.0443
| 90.408414
| 92.883051
| 102.282645
| 103.402498
| 103.151362
| 102.575615
| 99.584271
| 98.389204
| 94.408216
| 93.955007
| 94.967068
| 101.431993
| 103.765996
| 102.972997
| 101.481581
| 94.069832
| 91.423725
| 91.787624
| 95.496169
| 103.963925
| 103.834769
| 103.747123
| 106.284016
| 107.591884
| 100.790974
| 93.26719
| 86.126143
| 4.458903
| 4.74131
| 35.679104
| 37.581254
| 17.358146
| 103.806913
| 96.020901
| 78.545702
| 89.027509
| 53.558437
| 97.777205
| 109.39807
| 59.282693
| 64.418239
| 34.938227
| -40.717307
| 1,072,202,200
| 0.209533
| 150
| 45.045239
| 100.60634
| 6.483241
| 113.572822
| 87.639857
| 4.2856
| 99.906598
| 108.477798
| 91.335397
| 109.39807
| 82.643732
| 96.020901
| 104.949998
| 102.661248
| 98.122873
| 109.488373
| 111.777123
| 103.084046
| 99.177913
| 96.020901
| 92.863889
| 88.369161
| 82.643732
| 109.39807
| 1
| -0.023716
| 0
| 6,976,200
|
AMAT
| 2022-12-02T00:00:00
| 104.372925
| 104.969566
| 101.937461
| 102.035269
| 3,903,300
| 103.64329
| 101.614741
| 98.537112
| 89.472248
| 90.424549
| 93.059824
| 102.121479
| 103.596583
| 103.373464
| 102.852124
| 100.019603
| 98.84949
| 94.798988
| 94.229163
| 95.153323
| 101.461256
| 103.94336
| 103.331719
| 101.991824
| 94.670955
| 91.791212
| 92.015146
| 95.516968
| 104.958101
| 104.500022
| 104.242932
| 105.917329
| 108.199545
| 101.931835
| 94.288575
| 86.577877
| 4.271989
| 4.647446
| 35.291888
| 35.600925
| 19.061216
| 103.806913
| 96.020901
| 79.711697
| 89.027509
| 43.948477
| 97.777205
| 109.39807
| 56.757564
| 66.071574
| 16.812234
| -43.242436
| 1,068,298,900
| 0.225114
| 149
| 45.054435
| 101.614741
| 5.248851
| 112.112442
| 91.11704
| 4.077043
| 100.331962
| 108.486047
| 92.177877
| 109.39807
| 86.683232
| 98.040651
| 105.452105
| 102.658005
| 100.649643
| 107.460467
| 110.254567
| 104.037368
| 100.721002
| 98.040651
| 95.3603
| 91.544207
| 86.683232
| 109.39807
| 1
| -0.075293
| 3,903,300
| 0
|
AMAT
| 2022-12-05T00:00:00
| 104.09906
| 105.331467
| 102.905778
| 104.040377
| 4,692,500
| 103.837377
| 102.346004
| 99.199399
| 89.909355
| 90.407575
| 93.208651
| 101.9807
| 103.697079
| 103.505391
| 103.04396
| 100.390463
| 99.253303
| 95.163697
| 94.488897
| 95.330466
| 101.487503
| 104.026227
| 103.568321
| 102.419667
| 95.244555
| 92.151068
| 92.233745
| 95.536646
| 105.16608
| 104.79475
| 104.405915
| 105.666665
| 108.700549
| 103.008765
| 95.290679
| 87.022873
| 4.055016
| 4.52896
| 34.993301
| 34.702794
| 18.233445
| 104.328914
| 96.020901
| 79.694623
| 88.025069
| 48.28047
| 97.777205
| 109.39807
| 54.4009
| 56.813719
| 14.324568
| -45.5991
| 1,063,606,400
| 0.179553
| 148
| 45.065436
| 102.346004
| 4.42203
| 111.190065
| 93.501943
| 4.035647
| 100.690733
| 108.762028
| 92.619439
| 109.39807
| 89.864091
| 99.631081
| 103.759984
| 102.550402
| 100.727879
| 105.582507
| 106.792089
| 104.788051
| 101.93609
| 99.631081
| 97.326071
| 94.044363
| 89.864091
| 109.39807
| 1
| -0.119015
| 4,692,500
| 0
|
AMAT
| 2022-12-06T00:00:00
| 102.41674
| 104.725055
| 101.497325
| 104.48053
| 4,571,700
| 103.8203
| 102.830205
| 99.850205
| 90.339161
| 90.415405
| 93.313404
| 101.846628
| 103.441011
| 103.307454
| 102.947465
| 100.57467
| 99.496644
| 95.44813
| 94.697524
| 95.470788
| 101.496749
| 103.767929
| 103.575058
| 102.667154
| 95.735041
| 92.467099
| 92.416083
| 95.540984
| 104.267535
| 104.437879
| 104.217802
| 105.340035
| 109.061272
| 103.987789
| 96.25166
| 87.454761
| 3.70461
| 4.36409
| 34.259073
| 32.669726
| 19.721659
| 104.328914
| 96.020901
| 79.694623
| 87.89856
| 39.288559
| 97.777205
| 108.246205
| 44.316894
| 51.825119
| 1.766288
| -55.683106
| 1,059,034,700
| 0.124121
| 147
| 45.075844
| 102.830205
| 3.800509
| 110.431222
| 95.229188
| 3.951876
| 100.855115
| 108.758868
| 92.951362
| 109.39807
| 91.952129
| 100.6751
| 104.112102
| 102.892737
| 101.686413
| 105.318425
| 106.53779
| 105.280828
| 102.733721
| 100.6751
| 98.616479
| 95.685561
| 91.952129
| 109.39807
| 1
| -0.155802
| 0
| 4,571,700
|
AMAT
| 2022-12-07T00:00:00
| 103.786079
| 105.292353
| 101.859223
| 102.416739
| 6,383,600
| 103.754769
| 103.264812
| 100.497242
| 90.77274
| 90.491063
| 93.444794
| 101.733237
| 103.510025
| 103.394477
| 103.076483
| 100.866616
| 99.826601
| 95.775109
| 94.936697
| 95.635447
| 101.519529
| 103.761707
| 103.666093
| 102.969914
| 96.262371
| 92.818958
| 92.623463
| 95.560282
| 103.578141
| 103.893387
| 104.09295
| 105.008173
| 109.332317
| 104.897818
| 97.184791
| 87.880745
| 3.497092
| 4.19069
| 33.68875
| 31.654392
| 18.481433
| 104.328914
| 96.020901
| 79.765359
| 87.89856
| 55.160974
| 97.777205
| 108.246205
| 57.396835
| 52.038209
| 4.42709
| -42.603165
| 1,065,418,300
| 0.110069
| 148
| 45.090718
| 103.264812
| 3.338136
| 109.941083
| 96.588541
| 3.676482
| 101.134254
| 108.487219
| 93.78129
| 109.39807
| 91.952129
| 100.6751
| 102.879707
| 101.034359
| 99.651977
| 104.262088
| 106.107436
| 105.280828
| 102.733721
| 100.6751
| 98.616479
| 95.685561
| 91.952129
| 109.39807
| 0
| -0.086476
| 6,383,600
| 0
|
AMAT
| 2022-12-08T00:00:00
| 106.231316
| 107.043139
| 104.167526
| 104.695701
| 5,493,200
| 103.84671
| 103.971941
| 101.321317
| 91.219123
| 90.58479
| 93.551099
| 101.643722
| 104.054283
| 103.910266
| 103.561841
| 101.354316
| 100.319271
| 96.185156
| 95.233924
| 95.845267
| 101.566412
| 104.211988
| 103.948618
| 103.410997
| 96.86859
| 93.233176
| 92.876661
| 95.605039
| 104.004809
| 104.125694
| 104.420547
| 104.892727
| 109.577845
| 105.776732
| 98.115749
| 88.310054
| 3.489716
| 4.050496
| 33.49855
| 32.988559
| 17.365677
| 104.328914
| 96.020901
| 80.575209
| 86.910728
| 59.580995
| 99.36762
| 108.246205
| 77.306189
| 59.673306
| 17.338117
| -22.693811
| 1,070,911,500
| 0.166761
| 149
| 45.104045
| 103.971941
| 2.122741
| 108.217422
| 99.72646
| 3.533476
| 101.619689
| 108.686641
| 94.552737
| 109.39807
| 97.064938
| 103.231504
| 103.645885
| 101.999418
| 100.212756
| 105.432547
| 107.079015
| 106.487451
| 104.686813
| 103.231504
| 101.776194
| 99.704228
| 97.064938
| 109.39807
| 0
| -0.02677
| 5,493,200
| 0
|
AMAT
| 2022-12-09T00:00:00
| 104.989128
| 107.336567
| 104.656578
| 105.419494
| 4,705,700
| 103.995382
| 104.109096
| 102.152686
| 91.671495
| 90.664427
| 93.606053
| 101.521007
| 104.241252
| 104.106423
| 103.781424
| 101.684754
| 100.678491
| 96.53041
| 95.49064
| 96.026333
| 101.600469
| 104.419701
| 104.045493
| 103.693136
| 97.40859
| 93.612237
| 93.103157
| 95.638327
| 104.728599
| 104.582227
| 104.685864
| 104.847458
| 109.737557
| 106.586729
| 99.029137
| 88.736893
| 3.345076
| 3.909412
| 33.378585
| 31.869382
| 16.483848
| 104.328914
| 96.020901
| 81.919263
| 86.009983
| 56.01624
| 99.36762
| 108.246205
| 63.315361
| 66.006128
| 15.285434
| -36.684639
| 1,066,205,800
| 0.072506
| 148
| 45.115224
| 104.109096
| 2.093778
| 108.296651
| 99.921541
| 3.282344
| 101.940588
| 108.505275
| 95.3759
| 109.39807
| 97.777205
| 103.587637
| 105.813994
| 104.584848
| 102.938381
| 107.460461
| 108.689607
| 106.655546
| 104.958899
| 103.587637
| 102.216375
| 100.26407
| 97.777205
| 109.39807
| 1
| -0.075587
| 0
| 4,705,700
|
AMAT
| 2022-12-12T00:00:00
| 106.974663
| 107.023563
| 103.326351
| 104.480508
| 4,831,400
| 104.57246
| 104.065496
| 102.85272
| 92.212168
| 90.724744
| 93.665194
| 101.397055
| 104.787934
| 104.627921
| 104.272692
| 102.165655
| 101.162812
| 96.939988
| 95.792851
| 96.243132
| 101.653944
| 104.961388
| 104.318404
| 104.064057
| 98.008714
| 94.041454
| 93.367882
| 95.692592
| 105.9172
| 105.499264
| 105.266697
| 105.022054
| 109.874242
| 107.35155
| 99.943282
| 89.168873
| 3.352024
| 3.797934
| 32.766723
| 29.633727
| 17.851457
| 104.328914
| 98.040651
| 82.838882
| 86.009983
| 58.745028
| 100.411623
| 108.246205
| 83.770137
| 74.797229
| 18.844359
| -16.229863
| 1,071,037,200
| 0.038668
| 149
| 45.127078
| 104.065496
| 2.019618
| 108.104732
| 100.026261
| 3.262773
| 102.420023
| 108.94557
| 95.894477
| 109.39807
| 97.777205
| 103.587637
| 105.660758
| 103.984949
| 102.980769
| 106.664937
| 108.340746
| 106.655546
| 104.958899
| 103.587637
| 102.216375
| 100.26407
| 97.777205
| 109.39807
| 0
| -0.016948
| 4,831,400
| 0
|
AMAT
| 2022-12-13T00:00:00
| 109.419914
| 113.547485
| 108.725465
| 112.862819
| 9,557,300
| 105.415582
| 104.286615
| 103.520208
| 92.717444
| 90.898323
| 93.769906
| 101.292707
| 105.71433
| 105.499192
| 105.064572
| 102.825133
| 101.797974
| 97.429397
| 96.151458
| 96.504058
| 101.731217
| 105.842743
| 104.828348
| 104.569226
| 98.683528
| 94.533432
| 93.679857
| 95.772422
| 107.639845
| 107.039993
| 106.407103
| 105.560495
| 110.051021
| 108.113341
| 100.87582
| 89.614931
| 3.514331
| 3.741214
| 33.375768
| 37.877229
| 15.737788
| 107.522405
| 101.705788
| 83.521886
| 86.009983
| 59.695247
| 100.411623
| 113.547485
| 68.577848
| 71.887782
| 73.536726
| -31.422152
| 1,080,594,500
| 0.038628
| 150
| 45.151441
| 104.286615
| 2.343204
| 108.973022
| 99.600207
| 3.492511
| 103.08668
| 110.071702
| 96.101657
| 113.547485
| 97.777205
| 105.662345
| 105.774859
| 104.526155
| 102.077647
| 108.223367
| 109.472071
| 109.825699
| 107.523238
| 105.662345
| 103.801452
| 101.152045
| 97.777205
| 113.547485
| 0
| 0.033273
| 0
| 9,557,300
|
AMAT
| 2022-12-14T00:00:00
| 107.238762
| 110.143717
| 106.172638
| 108.921093
| 6,429,300
| 105.419495
| 104.259634
| 104.006001
| 93.117431
| 91.072223
| 93.859327
| 101.199735
| 106.019216
| 105.815478
| 105.399063
| 103.226372
| 102.216496
| 97.814078
| 96.443229
| 96.716626
| 101.786018
| 106.174231
| 105.109505
| 104.855269
| 99.252991
| 94.963443
| 93.946567
| 95.831586
| 108.581863
| 108.115347
| 107.401067
| 106.148709
| 110.18766
| 108.8225
| 101.793285
| 90.065295
| 3.42745
| 3.678461
| 33.087906
| 35.167961
| 19.210289
| 107.522405
| 102.749807
| 84.414679
| 86.009983
| 53.570143
| 100.411623
| 113.547485
| 51.973286
| 68.10709
| 48.172866
| -48.026714
| 1,074,165,200
| 0.017144
| 149
| 45.167264
| 104.259634
| 2.303656
| 108.866946
| 99.652323
| 3.618965
| 103.482116
| 110.720047
| 96.244186
| 113.547485
| 97.777205
| 105.662345
| 110.564288
| 107.581091
| 105.742268
| 112.403111
| 115.386308
| 109.825699
| 107.523238
| 105.662345
| 103.801452
| 101.152045
| 97.777205
| 113.547485
| 1
| -0.023955
| 0
| 6,429,300
|
AMAT
| 2022-12-15T00:00:00
| 102.270012
| 105.654233
| 101.741838
| 105.39015
| 6,773,500
| 105.17986
| 104.288642
| 104.413252
| 93.421751
| 91.206152
| 93.919401
| 101.064589
| 105.269376
| 105.170848
| 104.91767
| 103.13943
| 102.220613
| 97.988821
| 96.596565
| 96.826594
| 101.790834
| 105.601597
| 104.920017
| 104.721731
| 99.611916
| 95.258122
| 94.113115
| 95.842236
| 107.280486
| 107.294851
| 107.139106
| 106.316329
| 110.136987
| 109.388637
| 102.643231
| 90.500091
| 2.923954
| 3.527559
| 31.559643
| 31.7794
| 25.125901
| 107.522405
| 102.749807
| 86.20512
| 85.92217
| 47.955879
| 100.411623
| 113.547485
| 14.147447
| 44.899527
| -15.626321
| -85.852553
| 1,067,391,700
| 0.017519
| 148
| 45.182591
| 104.288642
| 2.273043
| 108.834728
| 99.742556
| 3.880257
| 103.366678
| 111.127192
| 95.606163
| 113.547485
| 97.777205
| 105.662345
| 107.851705
| 105.559694
| 103.880626
| 109.530773
| 111.822785
| 109.825699
| 107.523238
| 105.662345
| 103.801452
| 101.152045
| 97.777205
| 113.547485
| 1
| -0.072764
| 0
| 6,773,500
|
AMAT
| 2022-12-16T00:00:00
| 102.436287
| 103.610002
| 101.28213
| 101.868988
| 12,925,700
| 104.986196
| 104.314743
| 104.420862
| 93.750863
| 91.348152
| 93.936856
| 100.942605
| 104.702758
| 104.673655
| 104.535919
| 103.075508
| 102.237203
| 98.163231
| 96.750242
| 96.937678
| 101.797257
| 105.102766
| 104.743602
| 104.569657
| 99.965427
| 95.553652
| 94.281766
| 95.855885
| 104.837993
| 105.494389
| 106.045598
| 106.149023
| 109.913603
| 109.825851
| 103.431814
| 90.920684
| 2.509419
| 3.323931
| 30.020707
| 30.441693
| 24.899525
| 107.414807
| 105.306211
| 86.20512
| 82.892543
| 52.199728
| 100.411623
| 113.547485
| 15.413257
| 27.177997
| -30.679143
| -84.586743
| 1,080,317,400
| -0.029276
| 149
| 45.211902
| 104.314743
| 2.247194
| 108.809131
| 99.820355
| 3.836243
| 103.278069
| 110.950554
| 95.605584
| 113.547485
| 99.36762
| 106.457553
| 103.222028
| 100.789822
| 99.309632
| 104.702217
| 107.134423
| 110.201037
| 108.130777
| 106.457553
| 104.784329
| 102.402111
| 99.36762
| 113.547485
| 0
| -0.014133
| 12,925,700
| 0
|
AMAT
| 2022-12-19T00:00:00
| 101.712502
| 102.759067
| 100.421411
| 102.534108
| 6,162,500
| 104.74754
| 104.292459
| 104.175496
| 94.173218
| 91.509904
| 93.930528
| 100.840788
| 104.104707
| 104.135263
| 104.101547
| 102.951598
| 102.196841
| 98.302418
| 96.880828
| 97.032228
| 101.796413
| 104.507549
| 104.49577
| 104.361321
| 100.277648
| 95.826398
| 94.435739
| 95.863545
| 102.291749
| 103.381331
| 104.55541
| 105.681843
| 109.52598
| 110.129165
| 104.154621
| 91.324413
| 2.098306
| 3.078806
| 28.360692
| 29.116262
| 25.418531
| 106.984448
| 105.662345
| 89.181087
| 85.86851
| 51.268877
| 100.411623
| 113.547485
| 9.903261
| 13.154655
| -46.462879
| -90.096739
| 1,074,154,900
| 0.031174
| 148
| 45.22569
| 104.292459
| 2.27178
| 108.836019
| 99.748898
| 3.86349
| 103.128967
| 110.855946
| 95.401988
| 113.547485
| 99.36762
| 106.457553
| 102.442806
| 101.275611
| 100.114934
| 103.603483
| 104.770679
| 110.201037
| 108.130777
| 106.457553
| 104.784329
| 102.402111
| 99.36762
| 113.547485
| 1
| -0.063932
| 0
| 6,162,500
|
AMAT
| 2022-12-20T00:00:00
| 101.233223
| 102.318913
| 99.8052
| 99.834541
| 4,761,800
| 104.629189
| 104.224744
| 104.024923
| 94.652533
| 91.672681
| 93.911426
| 100.768224
| 103.53041
| 103.60762
| 103.660266
| 102.795382
| 102.122717
| 98.417352
| 96.995365
| 97.115416
| 101.790809
| 103.868582
| 104.204414
| 104.134993
| 100.554511
| 96.082275
| 94.580347
| 95.86745
| 100.609599
| 101.56015
| 103.099727
| 104.983521
| 109.009849
| 110.302712
| 104.808829
| 91.709834
| 1.714064
| 2.805858
| 26.650214
| 27.718669
| 25.375113
| 106.676342
| 105.662345
| 92.108248
| 88.795671
| 36.90986
| 99.8052
| 113.547485
| 10.391454
| 11.902658
| -58.355144
| -89.608546
| 1,069,393,100
| -0.00875
| 147
| 45.236248
| 104.224744
| 2.3443
| 108.913344
| 99.536145
| 3.555389
| 102.94842
| 110.059198
| 95.837643
| 113.547485
| 99.8052
| 106.676342
| 101.630993
| 100.50292
| 99.293338
| 102.840575
| 103.968649
| 110.304306
| 108.297932
| 106.676342
| 105.054753
| 102.746049
| 99.8052
| 113.547485
| 1
| -0.106191
| 4,761,800
| 0
|
AMAT
| 2022-12-21T00:00:00
| 103.580666
| 104.177306
| 101.917893
| 102.338476
| 4,889,100
| 104.608647
| 104.181708
| 103.857015
| 95.235193
| 91.879116
| 93.911712
| 100.683466
| 103.540461
| 103.602719
| 103.64802
| 102.866772
| 102.234867
| 98.619835
| 97.168662
| 97.243441
| 101.808619
| 103.677941
| 104.143073
| 104.100819
| 100.904634
| 96.395643
| 94.771817
| 95.895435
| 100.689368
| 100.97739
| 102.20524
| 104.386201
| 108.469894
| 110.404696
| 105.419638
| 92.08862
| 1.580747
| 2.560836
| 25.520358
| 29.739788
| 23.926529
| 106.676342
| 105.662345
| 92.108248
| 88.795671
| 47.598417
| 99.8052
| 113.547485
| 27.473349
| 15.922688
| -20.682637
| -72.526651
| 1,074,282,200
| -0.049913
| 148
| 45.247539
| 104.181708
| 2.348011
| 108.87773
| 99.485686
| 3.422647
| 103.008634
| 109.853929
| 96.163339
| 113.547485
| 99.8052
| 106.676342
| 101.119112
| 99.919311
| 98.605398
| 102.433024
| 103.632825
| 110.304306
| 108.297932
| 106.676342
| 105.054753
| 102.746049
| 99.8052
| 113.547485
| 0
| -0.041791
| 4,889,100
| 0
|
AMAT
| 2022-12-22T00:00:00
| 95.462448
| 100.362726
| 93.86815
| 99.873676
| 11,326,600
| 103.53176
| 103.689235
| 103.607919
| 95.661148
| 91.955842
| 93.844538
| 100.536418
| 101.924858
| 102.12267
| 102.388701
| 102.193651
| 101.713911
| 98.496015
| 97.123762
| 97.208174
| 101.745473
| 102.014996
| 103.312668
| 103.455083
| 100.913546
| 96.489941
| 94.802525
| 95.843484
| 99.23048
| 99.475624
| 100.321507
| 103.313167
| 107.705643
| 110.301194
| 105.898355
| 92.429484
| 0.810674
| 2.210803
| 24.811957
| 24.725137
| 33.867137
| 103.707817
| 103.707817
| 92.708324
| 89.395747
| 35.358402
| 93.86815
| 113.547485
| 8.101384
| 15.322062
| -155.633591
| -91.898616
| 1,062,955,600
| -0.098352
| 147
| 45.270043
| 103.689235
| 3.031827
| 109.752889
| 97.625582
| 3.89982
| 102.28995
| 110.089589
| 94.49031
| 113.547485
| 93.86815
| 103.707817
| 103.225288
| 102.27327
| 100.965875
| 104.532684
| 105.484702
| 108.903162
| 106.029979
| 103.707817
| 101.385656
| 98.079527
| 93.86815
| 113.547485
| 1
| -0.08652
| 0
| 11,326,600
|
AMAT
| 2022-12-23T00:00:00
| 95.090767
| 95.257042
| 93.242161
| 94.572376
| 4,753,500
| 102.541924
| 103.268653
| 103.334979
| 96.013125
| 92.003545
| 93.734523
| 100.40523
| 100.55804
| 100.844142
| 101.265942
| 101.547935
| 101.204439
| 98.362476
| 97.070262
| 97.166245
| 101.679257
| 100.48027
| 102.493766
| 102.799918
| 100.891178
| 96.572439
| 94.827203
| 95.789299
| 96.946439
| 97.457026
| 98.089517
| 101.87712
| 106.778626
| 110.018516
| 106.252379
| 92.734169
| 0.168453
| 1.802333
| 24.272213
| 23.739676
| 33.641027
| 103.394823
| 103.394823
| 93.718199
| 89.395747
| 35.245102
| 93.242161
| 113.547485
| 9.104046
| 14.892926
| -183.904405
| -90.895954
| 1,058,202,100
| -0.044201
| 146
| 45.279411
| 103.268653
| 3.590986
| 110.450626
| 96.08668
| 3.885148
| 101.604313
| 109.37461
| 93.834017
| 113.547485
| 93.242161
| 103.394823
| 96.564441
| 92.766157
| 90.069865
| 99.260733
| 103.059017
| 108.755428
| 105.790851
| 103.394823
| 100.998795
| 97.5875
| 93.242161
| 113.547485
| 1
| -0.124331
| 4,753,500
| 0
|
AMAT
| 2022-12-27T00:00:00
| 93.25193
| 94.719078
| 93.085655
| 94.073537
| 6,121,400
| 101.169651
| 102.871056
| 102.978728
| 96.418091
| 91.991344
| 93.586168
| 100.271304
| 99.096818
| 99.46374
| 100.033017
| 100.793752
| 100.592707
| 98.162063
| 96.969779
| 97.088734
| 101.595403
| 98.79118
| 101.539792
| 102.024298
| 100.782896
| 96.605291
| 94.817646
| 95.718121
| 94.095567
| 94.994239
| 95.712541
| 100.089738
| 105.696188
| 109.562627
| 106.473471
| 92.998803
| -0.48332
| 1.345203
| 23.802022
| 22.853799
| 32.676934
| 101.614686
| 103.31657
| 94.513414
| 89.395747
| 35.065314
| 93.085655
| 113.547485
| 0.812611
| 6.006014
| -177.954195
| -99.187389
| 1,052,080,700
| -0.061135
| 145
| 45.291024
| 102.871056
| 4.217247
| 111.305549
| 94.436562
| 3.797818
| 100.808848
| 108.404485
| 93.213212
| 113.547485
| 93.085655
| 103.31657
| 94.52999
| 93.802938
| 92.515109
| 95.817819
| 96.544871
| 108.718493
| 105.731066
| 103.31657
| 100.902074
| 97.464487
| 93.085655
| 113.547485
| 1
| -0.156038
| 0
| 6,121,400
|
AMAT
| 2022-12-28T00:00:00
| 92.166267
| 93.682316
| 91.62831
| 92.596626
| 4,274,000
| 99.444286
| 102.429934
| 102.561879
| 96.809346
| 91.967399
| 93.440971
| 100.148988
| 97.710708
| 98.136927
| 98.822748
| 100.009436
| 99.94452
| 97.926934
| 96.843371
| 96.991259
| 101.501581
| 97.154201
| 100.520289
| 101.192571
| 100.616158
| 96.609895
| 94.789529
| 95.637474
| 91.683144
| 92.765451
| 93.580156
| 98.066985
| 104.474064
| 108.949616
| 106.564524
| 93.222635
| -1.075065
| 0.861149
| 23.659208
| 21.950181
| 34.190268
| 98.641271
| 102.587897
| 95.774536
| 89.395747
| 30.888022
| 91.62831
| 113.547485
| 2.454278
| 4.123645
| -174.405329
| -97.545722
| 1,047,806,700
| -0.058634
| 144
| 45.298946
| 102.429934
| 4.839942
| 112.109818
| 92.75005
| 3.699309
| 99.985745
| 107.384364
| 92.587126
| 113.547485
| 91.62831
| 102.587897
| 93.685555
| 92.652031
| 92.052132
| 94.285454
| 95.318978
| 108.37456
| 105.17436
| 102.587897
| 100.001435
| 96.319013
| 91.62831
| 113.547485
| 1
| -0.182367
| 0
| 4,274,000
|
AMAT
| 2022-12-29T00:00:00
| 95.01252
| 95.501569
| 93.046539
| 93.946396
| 5,071,800
| 98.221662
| 101.820579
| 102.184724
| 97.241523
| 92.058291
| 93.341658
| 100.020127
| 97.17107
| 97.568853
| 98.236559
| 99.55517
| 99.565135
| 97.812643
| 96.795191
| 96.952076
| 101.437013
| 96.348426
| 99.813868
| 100.611851
| 100.545694
| 96.690029
| 94.820649
| 95.586365
| 91.286581
| 91.776318
| 92.351913
| 96.21715
| 103.243658
| 108.254374
| 106.574194
| 93.421058
| -1.299381
| 0.429043
| 22.978925
| 24.058141
| 31.979153
| 97.902808
| 102.587897
| 95.774536
| 89.395747
| 31.787851
| 91.62831
| 113.547485
| 15.439495
| 6.235461
| -126.674971
| -84.560505
| 1,052,878,500
| -0.125608
| 145
| 45.308914
| 101.820579
| 4.973178
| 111.766935
| 91.874222
| 3.704898
| 99.512105
| 106.921901
| 92.102308
| 113.547485
| 91.62831
| 102.587897
| 92.492298
| 91.302279
| 90.438292
| 93.356286
| 94.546304
| 108.37456
| 105.17436
| 102.587897
| 100.001435
| 96.319013
| 91.62831
| 113.547485
| 0
| -0.103966
| 5,071,800
| 0
|
AMAT
| 2022-12-30T00:00:00
| 95.247253
| 95.345069
| 92.948723
| 93.506239
| 3,407,000
| 97.519386
| 101.349623
| 101.782138
| 97.638781
| 92.149061
| 93.324206
| 99.862974
| 96.786307
| 97.146744
| 97.776666
| 99.163542
| 99.23299
| 97.712039
| 96.754456
| 96.918318
| 101.375423
| 95.807624
| 99.187837
| 100.078199
| 100.467488
| 96.773949
| 94.858384
| 95.538874
| 92.24095
| 92.12126
| 91.934544
| 94.718436
| 102.04337
| 107.501513
| 106.517449
| 93.598669
| -1.441593
| 0.054916
| 22.369508
| 22.911666
| 30.649728
| 97.902808
| 102.587897
| 97.052738
| 89.395747
| 33.650652
| 91.62831
| 113.547485
| 16.5104
| 11.468057
| -114.862069
| -83.4896
| 1,056,285,500
| -0.07517
| 146
| 45.315639
| 101.349623
| 5.132926
| 111.615475
| 91.083771
| 3.684638
| 99.105928
| 106.475204
| 91.736652
| 113.547485
| 91.62831
| 102.587897
| 94.520209
| 93.53885
| 92.065179
| 95.99388
| 96.97524
| 108.37456
| 105.17436
| 102.587897
| 100.001435
| 96.319013
| 91.62831
| 113.547485
| 0
| -0.036414
| 3,407,000
| 0
|
AMAT
| 2023-01-03T00:00:00
| 94.611504
| 97.829442
| 94.014863
| 97.584917
| 5,921,500
| 96.736908
| 100.861552
| 101.426501
| 97.996003
| 92.25373
| 93.247938
| 99.695312
| 96.351346
| 96.685791
| 97.289718
| 98.74972
| 98.877491
| 97.59045
| 96.698062
| 96.872638
| 101.308121
| 95.278918
| 98.546112
| 99.526612
| 100.348771
| 96.838751
| 94.883875
| 95.48662
| 93.541531
| 92.986432
| 91.998368
| 93.55333
| 100.88363
| 106.699315
| 106.395338
| 93.755664
| -1.5873
| -0.273527
| 21.064953
| 26.100005
| 28.334962
| 97.902808
| 102.587897
| 97.30154
| 89.395747
| 28.266834
| 91.62831
| 113.547485
| 13.609972
| 15.186622
| -88.379843
| -86.390028
| 1,050,364,000
| -0.126242
| 145
| 45.327175
| 100.861552
| 5.291947
| 111.445445
| 90.277659
| 3.693021
| 98.677888
| 106.063931
| 91.291845
| 113.547485
| 91.62831
| 102.587897
| 94.513682
| 93.682294
| 92.117335
| 96.078641
| 96.910028
| 108.37456
| 105.17436
| 102.587897
| 100.001435
| 96.319013
| 91.62831
| 113.547485
| 1
| -0.078475
| 0
| 5,921,500
|
AMAT
| 2023-01-04T00:00:00
| 97.134995
| 97.43821
| 95.06143
| 96.06887
| 6,289,500
| 96.279157
| 100.513349
| 101.263746
| 98.330321
| 92.392697
| 93.192234
| 99.524977
| 96.508076
| 96.767464
| 97.265914
| 98.602927
| 98.743453
| 97.572589
| 96.70956
| 96.877833
| 101.266597
| 95.351298
| 98.191201
| 99.196496
| 100.315006
| 96.967205
| 94.960846
| 95.461145
| 95.205059
| 94.460753
| 92.89648
| 92.927844
| 99.87415
| 105.91281
| 106.243962
| 93.905744
| -1.482065
| -0.515235
| 19.853581
| 24.616383
| 26.724297
| 97.902808
| 102.587897
| 97.977231
| 89.395747
| 28.463612
| 91.62831
| 110.143717
| 29.741094
| 19.953822
| -63.712217
| -70.258906
| 1,056,653,500
| -0.086434
| 146
| 45.340049
| 100.513349
| 5.296822
| 111.106993
| 89.919705
| 3.425442
| 98.530946
| 105.381829
| 91.680062
| 113.547485
| 91.62831
| 102.587897
| 95.48527
| 93.141097
| 91.67069
| 96.955676
| 99.299849
| 108.37456
| 105.17436
| 102.587897
| 100.001435
| 96.319013
| 91.62831
| 113.547485
| 0
| -0.014044
| 6,289,500
| 0
|
AMAT
| 2023-01-05T00:00:00
| 95.775429
| 97.066519
| 95.227696
| 95.697179
| 4,557,100
| 95.733378
| 100.181283
| 101.055215
| 98.588272
| 92.502477
| 93.075732
| 99.352407
| 96.361547
| 96.587094
| 97.036609
| 98.345882
| 98.515144
| 97.502112
| 96.684978
| 96.856003
| 101.211958
| 95.259711
| 97.739971
| 98.774318
| 100.214814
| 97.056224
| 95.011999
| 95.423836
| 96.184352
| 95.61884
| 93.926782
| 92.616795
| 98.961438
| 105.133906
| 106.055041
| 94.047075
| -1.491182
| -0.710424
| 18.728735
| 23.63993
| 25.664229
| 95.995518
| 102.587897
| 98.201646
| 89.395747
| 29.307855
| 91.62831
| 105.654233
| 29.567529
| 24.306198
| -63.523478
| -70.432471
| 1,052,096,400
| -0.085442
| 145
| 45.349128
| 100.181283
| 5.378758
| 110.9388
| 89.423767
| 3.278029
| 98.268516
| 104.824573
| 91.712458
| 113.547485
| 91.62831
| 102.587897
| 96.544878
| 95.651546
| 94.168098
| 98.028327
| 98.921659
| 108.37456
| 105.17436
| 102.587897
| 100.001435
| 96.319013
| 91.62831
| 113.547485
| 1
| -0.058886
| 4,557,100
| 0
|
AMAT
| 2023-01-06T00:00:00
| 101.986374
| 102.563456
| 96.420996
| 97.809895
| 7,241,700
| 95.573949
| 100.091298
| 100.846685
| 98.919899
| 92.715886
| 93.027179
| 99.204678
| 97.486512
| 97.568781
| 97.798111
| 98.676835
| 98.782161
| 97.677965
| 96.824488
| 96.957595
| 101.219664
| 96.396619
| 97.911884
| 98.845945
| 100.348073
| 97.3058
| 95.188447
| 95.450044
| 98.411123
| 97.76319
| 96.013091
| 93.005842
| 98.314612
| 104.478793
| 105.902697
| 94.207788
| -0.985871
| -0.765513
| 18.583531
| 31.20703
| 22.277345
| 97.095883
| 102.587897
| 98.604128
| 89.395747
| 49.509988
| 91.62831
| 104.177306
| 82.540974
| 47.283199
| 3.368917
| -17.459026
| 1,059,338,100
| -0.044226
| 146
| 45.365325
| 100.091298
| 5.330111
| 110.75152
| 89.431075
| 3.37025
| 98.622597
| 105.363098
| 91.882096
| 113.547485
| 91.62831
| 102.587897
| 96.023214
| 94.97991
| 94.184392
| 96.818733
| 97.862037
| 108.37456
| 105.17436
| 102.587897
| 100.001435
| 96.319013
| 91.62831
| 113.547485
| 0
| 0.003069
| 7,241,700
| 0
|
AMAT
| 2023-01-09T00:00:00
| 104.157753
| 106.378042
| 101.878788
| 103.238345
| 6,212,300
| 96.443479
| 99.98762
| 100.826341
| 99.283049
| 92.971647
| 93.012895
| 99.087515
| 98.82076
| 98.766776
| 98.776518
| 99.175101
| 99.195668
| 97.932075
| 97.017469
| 97.100172
| 101.248899
| 97.957311
| 98.299166
| 99.100643
| 100.553479
| 97.606902
| 95.408854
| 95.499329
| 101.504637
| 100.554796
| 98.768118
| 94.068339
| 97.955278
| 103.977305
| 105.812786
| 94.396486
| -0.405521
| -0.693515
| 19.221786
| 35.819396
| 20.359471
| 99.003176
| 102.587897
| 99.287132
| 89.395747
| 52.781311
| 91.62831
| 106.378042
| 84.946921
| 65.685141
| 60.555823
| -15.053079
| 1,065,550,400
| -0.062282
| 147
| 45.379745
| 99.98762
| 5.223494
| 110.434608
| 89.540632
| 3.525349
| 99.149755
| 106.200453
| 92.099057
| 113.547485
| 91.62831
| 102.587897
| 100.323609
| 98.083761
| 94.181148
| 104.226221
| 106.466069
| 108.37456
| 105.17436
| 102.587897
| 100.001435
| 96.319013
| 91.62831
| 113.547485
| 0
| 0.056025
| 6,212,300
| 0
|
AMAT
| 2023-01-10T00:00:00
| 105.67379
| 105.820506
| 103.541534
| 103.815401
| 4,638,800
| 97.501781
| 100.021853
| 100.878375
| 99.707744
| 93.274291
| 93.038005
| 98.943126
| 100.191366
| 100.022597
| 99.837636
| 99.765891
| 99.693985
| 98.235671
| 97.245267
| 97.269947
| 101.292928
| 99.635549
| 98.840706
| 99.473524
| 100.804096
| 97.941169
| 95.659565
| 95.564864
| 104.799163
| 103.635412
| 101.790754
| 95.699657
| 97.866916
| 103.634883
| 105.792542
| 94.618439
| 0.174727
| -0.519867
| 19.814452
| 34.212723
| 19.44625
| 99.003176
| 102.587897
| 99.913907
| 89.395747
| 56.240358
| 91.62831
| 106.378042
| 95.225325
| 87.571073
| 71.223313
| -4.774675
| 1,070,189,200
| -0.00223
| 148
| 45.390785
| 100.021853
| 5.260113
| 110.542078
| 89.501628
| 3.521157
| 99.771092
| 106.813407
| 92.728777
| 113.547485
| 91.62831
| 102.587897
| 104.138194
| 101.898347
| 99.638941
| 106.3976
| 108.637448
| 108.37456
| 105.17436
| 102.587897
| 100.001435
| 96.319013
| 91.62831
| 113.547485
| 0
| 0.101022
| 4,638,800
| 0
|
AMAT
| 2023-01-11T00:00:00
| 107.649559
| 107.776717
| 104.196871
| 104.343588
| 5,532,600
| 98.941544
| 100.055598
| 101.020395
| 100.109897
| 93.613035
| 93.06078
| 98.816044
| 101.683005
| 101.409317
| 101.039471
| 100.482588
| 100.305953
| 98.604843
| 97.519064
| 97.475484
| 101.356178
| 101.480599
| 99.567154
| 99.994384
| 101.11554
| 98.319466
| 95.948903
| 95.651495
| 107.721178
| 106.471078
| 104.747229
| 97.833653
| 98.051661
| 103.459537
| 105.851244
| 94.879842
| 0.784958
| -0.258902
| 20.736148
| 35.653759
| 18.074763
| 100.36272
| 102.587897
| 99.913907
| 89.395747
| 59.652759
| 91.62831
| 107.776717
| 99.212569
| 93.128272
| 87.92072
| -0.787431
| 1,075,721,800
| 0.001219
| 149
| 45.404379
| 100.055598
| 5.309002
| 110.673601
| 89.437595
| 3.59731
| 100.521422
| 107.716041
| 93.326802
| 113.547485
| 91.62831
| 102.587897
| 105.011944
| 104.203381
| 102.732972
| 106.482353
| 107.290915
| 108.37456
| 105.17436
| 102.587897
| 100.001435
| 96.319013
| 91.62831
| 113.547485
| 0
| 0.138989
| 5,532,600
| 0
|
AMAT
| 2023-01-12T00:00:00
| 107.786484
| 109.439473
| 104.881537
| 108.158166
| 5,330,900
| 100.503566
| 99.973926
| 101.235185
| 100.542695
| 93.971169
| 93.12035
| 98.686733
| 102.903701
| 102.568802
| 102.077473
| 101.146578
| 100.881378
| 98.964908
| 97.789259
| 97.679662
| 101.420161
| 103.08877
| 100.303429
| 100.514852
| 101.416583
| 98.692451
| 96.240501
| 95.740753
| 109.453786
| 108.6125
| 107.269263
| 100.210268
| 98.45051
| 103.423004
| 105.974871
| 95.178979
| 1.265036
| 0.045886
| 21.888116
| 35.726656
| 16.480985
| 101.194098
| 102.587897
| 100.174907
| 89.395747
| 56.778058
| 91.62831
| 109.439473
| 90.719363
| 95.052419
| 100.062441
| -9.280637
| 1,081,052,700
| 0.068695
| 150
| 45.417501
| 99.973926
| 5.168056
| 110.310038
| 89.637814
| 3.712585
| 101.213333
| 108.638502
| 93.788163
| 110.143717
| 91.62831
| 100.886013
| 106.541049
| 105.305381
| 102.961204
| 108.885227
| 110.120894
| 105.774081
| 103.070831
| 100.886013
| 98.701195
| 95.590607
| 91.62831
| 110.143717
| 0
| 0.170757
| 0
| 5,330,900
|
AMAT
| 2023-01-13T00:00:00
| 107.561539
| 107.786497
| 105.08695
| 105.174975
| 5,641,600
| 101.758468
| 99.990065
| 101.386203
| 100.941723
| 94.310561
| 93.214848
| 98.537948
| 103.835268
| 103.476572
| 102.921175
| 101.729756
| 101.395237
| 99.30203
| 98.046425
| 97.875343
| 101.481269
| 104.372038
| 101.026059
| 101.001495
| 101.691831
| 99.050092
| 96.526465
| 95.82906
| 109.990256
| 109.628627
| 109.04147
| 102.544149
| 98.991416
| 103.490908
| 106.143869
| 95.513151
| 1.608805
| 0.35847
| 22.957801
| 33.824301
| 15.603414
| 101.727168
| 102.587897
| 100.174907
| 89.395747
| 76.15231
| 91.62831
| 109.439473
| 89.456419
| 93.12945
| 90.276738
| -10.543581
| 1,075,411,100
| 0.132164
| 149
| 45.431331
| 99.990065
| 5.192383
| 110.374832
| 89.605298
| 3.211659
| 101.817924
| 108.241241
| 95.394606
| 109.439473
| 91.62831
| 100.533892
| 107.369164
| 105.298856
| 102.811228
| 109.856792
| 111.927101
| 105.236039
| 102.635609
| 100.533892
| 98.432174
| 95.439899
| 91.62831
| 109.439473
| 1
| 0.097064
| 5,641,600
| 0
|
AMAT
| 2023-01-18T00:00:00
| 107.297432
| 109.92852
| 107.180065
| 108.334222
| 5,374,100
| 104.203714
| 100.470311
| 101.509834
| 101.83126
| 94.950941
| 93.375779
| 98.310493
| 105.036264
| 104.697471
| 104.127211
| 102.672605
| 102.248202
| 99.906138
| 98.519645
| 98.239295
| 101.593643
| 106.120698
| 102.368335
| 101.886688
| 102.162423
| 99.718042
| 97.077027
| 96.001791
| 108.678948
| 109.058481
| 110.108371
| 106.421254
| 100.266831
| 103.799343
| 106.550587
| 96.264563
| 1.98046
| 0.91609
| 25.34931
| 34.333396
| 13.858732
| 102.578108
| 102.587897
| 100.174907
| 89.395747
| 82.284274
| 91.62831
| 109.92852
| 85.622635
| 87.15338
| 90.954348
| -14.377365
| 1,075,937,100
| 0.150748
| 149
| 45.456214
| 100.470311
| 5.615727
| 111.701765
| 89.238857
| 3.317153
| 102.787498
| 109.421803
| 96.153193
| 109.92852
| 91.62831
| 100.778415
| 106.880109
| 105.553158
| 104.092529
| 108.340738
| 109.667689
| 105.60967
| 102.93784
| 100.778415
| 98.61899
| 95.544555
| 91.62831
| 109.92852
| 0
| 0.079117
| 0
| 5,374,100
|
AMAT
| 2023-01-19T00:00:00
| 103.834991
| 107.238772
| 103.766517
| 107.092055
| 5,325,100
| 104.873714
| 100.576435
| 101.384247
| 102.118484
| 95.269528
| 93.38962
| 98.211182
| 104.796009
| 104.540657
| 104.082254
| 102.778277
| 102.370263
| 100.06021
| 98.659523
| 98.350101
| 101.615945
| 106.053657
| 102.68878
| 102.065546
| 102.241001
| 99.951833
| 97.284141
| 96.056761
| 106.906892
| 107.544862
| 109.18414
| 107.588035
| 100.841567
| 103.934242
| 106.726902
| 96.660723
| 1.810448
| 1.094962
| 25.207604
| 31.871048
| 19.798285
| 103.174758
| 102.587897
| 100.174907
| 89.395747
| 74.179243
| 92.948723
| 109.92852
| 64.113066
| 78.705596
| 51.292943
| -35.886934
| 1,070,612,000
| 0.100233
| 148
| 45.468469
| 100.576435
| 5.660315
| 111.897066
| 89.255805
| 3.422646
| 102.887259
| 109.732551
| 96.041967
| 109.92852
| 91.62831
| 100.778415
| 108.135339
| 106.342158
| 105.386884
| 109.090613
| 110.883794
| 105.60967
| 102.93784
| 100.778415
| 98.61899
| 95.544555
| 91.62831
| 109.92852
| 1
| 0.017663
| 0
| 5,325,100
|
AMAT
| 2023-01-20T00:00:00
| 107.248535
| 107.375685
| 104.157739
| 104.460955
| 5,078,500
| 106.021024
| 100.877201
| 101.297392
| 102.4088
| 95.577427
| 93.498091
| 98.119084
| 105.286515
| 105.032998
| 104.569375
| 103.184664
| 102.745514
| 100.342105
| 98.885549
| 98.526307
| 101.671991
| 106.485443
| 103.324218
| 102.516645
| 102.442179
| 100.26707
| 97.558575
| 96.146685
| 106.079495
| 106.614228
| 108.350235
| 108.494741
| 101.440047
| 104.085345
| 106.898681
| 97.074552
| 1.928921
| 1.261754
| 25.107566
| 29.858043
| 18.375139
| 105.903654
| 102.587897
| 101.184782
| 89.395747
| 74.772348
| 92.948723
| 109.92852
| 84.216626
| 77.984109
| 62.028974
| -15.783374
| 1,075,690,500
| 0.135972
| 149
| 45.480836
| 100.877201
| 5.853566
| 112.584334
| 89.170068
| 3.437317
| 103.302619
| 110.177252
| 96.427985
| 109.92852
| 91.62831
| 100.778415
| 104.94676
| 102.654749
| 101.474506
| 106.127003
| 108.419015
| 105.60967
| 102.93784
| 100.778415
| 98.61899
| 95.544555
| 91.62831
| 109.92852
| 0
| 0.065032
| 5,078,500
| 0
|
AMAT
| 2023-01-23T00:00:00
| 111.65976
| 112.393334
| 106.123717
| 106.153059
| 7,669,300
| 106.988363
| 101.281156
| 101.474232
| 102.740116
| 95.903032
| 93.672725
| 98.086565
| 106.561164
| 106.237864
| 105.660203
| 103.955127
| 103.431226
| 100.785935
| 99.221713
| 98.786376
| 101.771372
| 107.510668
| 104.351129
| 103.313751
| 102.804962
| 100.690289
| 97.918212
| 96.281418
| 107.374208
| 107.37754
| 108.536493
| 109.484094
| 102.187522
| 104.322417
| 107.1023
| 97.519506
| 2.351653
| 1.479734
| 26.02313
| 35.906451
| 16.160003
| 107.967434
| 102.010822
| 104.614097
| 91.470454
| 78.421486
| 94.014863
| 112.393334
| 96.008514
| 81.446069
| 94.256268
| -3.991486
| 1,083,359,800
| 0.163801
| 150
| 45.500835
| 101.281156
| 6.310859
| 113.902873
| 88.659438
| 3.713979
| 104.098537
| 111.526495
| 96.670579
| 112.393334
| 91.62831
| 102.010822
| 106.260653
| 105.145621
| 103.042707
| 108.363567
| 109.478599
| 107.492788
| 104.461095
| 102.010822
| 99.560549
| 96.072025
| 91.62831
| 112.393334
| 0
| 0.105207
| 7,669,300
| 0
|
AMAT
| 2023-01-24T00:00:00
| 110.515388
| 111.571737
| 110.00678
| 110.984879
| 3,504,700
| 107.624126
| 102.033803
| 101.804047
| 103.10865
| 96.21585
| 93.855626
| 98.059879
| 107.352009
| 107.015596
| 106.407155
| 104.551515
| 103.976161
| 101.167482
| 99.518915
| 99.018633
| 101.858377
| 108.151945
| 105.23058
| 104.009224
| 103.109874
| 101.074825
| 98.25173
| 96.405088
| 109.38938
| 108.865435
| 109.219353
| 110.392213
| 103.029744
| 104.607594
| 107.316446
| 97.985698
| 2.564765
| 1.69674
| 26.873297
| 34.718121
| 15.625185
| 108.079925
| 102.010822
| 105.136106
| 91.470454
| 77.063961
| 95.06143
| 112.393334
| 89.164808
| 89.796649
| 92.296473
| -10.835192
| 1,079,855,100
| 0.218301
| 149
| 45.509813
| 102.033803
| 6.47585
| 114.985502
| 89.082103
| 3.559579
| 104.709665
| 111.828823
| 97.590508
| 112.393334
| 91.62831
| 102.010822
| 110.058937
| 107.72454
| 103.78932
| 113.994156
| 116.328553
| 107.492788
| 104.461095
| 102.010822
| 99.560549
| 96.072025
| 91.62831
| 112.393334
| 1
| 0.039031
| 0
| 3,504,700
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.