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
| 2023-01-25T00:00:00
| 111.454353
| 111.933627
| 107.013791
| 108.559182
| 5,957,600
| 108.202183
| 102.851982
| 102.16477
| 103.292816
| 96.555498
| 94.052307
| 98.022984
| 108.172477
| 107.822643
| 107.183647
| 105.179045
| 104.551407
| 101.570889
| 99.833005
| 99.264885
| 101.953859
| 108.84835
| 106.127775
| 104.751555
| 103.437157
| 101.475838
| 98.600219
| 96.538366
| 111.406252
| 110.500033
| 110.139634
| 111.226967
| 103.972188
| 104.947893
| 107.544971
| 98.471648
| 2.777408
| 1.912873
| 26.543351
| 31.388443
| 19.961094
| 108.079925
| 102.010822
| 105.136106
| 91.470454
| 75.756551
| 95.227696
| 112.393334
| 94.529884
| 93.234402
| 79.150659
| -5.470116
| 1,085,812,700
| 0.223533
| 150
| 45.525288
| 102.851982
| 6.585265
| 116.022513
| 89.681452
| 3.709088
| 105.352017
| 112.770193
| 97.93384
| 112.393334
| 91.62831
| 102.010822
| 110.697969
| 109.8242
| 109.133012
| 111.389157
| 112.262925
| 107.492788
| 104.461095
| 102.010822
| 99.560549
| 96.072025
| 91.62831
| 112.393334
| 0
| 0.082255
| 5,957,600
| 0
|
AMAT
| 2023-01-26T00:00:00
| 113.048668
| 113.224726
| 109.811156
| 111.894511
| 5,813,000
| 108.742094
| 103.841819
| 102.618217
| 103.396856
| 96.988218
| 94.286982
| 98.005905
| 109.147716
| 108.772829
| 108.085958
| 105.894466
| 105.205042
| 102.020998
| 100.180786
| 99.537831
| 102.064255
| 109.729529
| 107.098888
| 105.588778
| 103.819739
| 101.909869
| 98.976385
| 96.687875
| 112.949365
| 112.176978
| 111.290018
| 112.080694
| 105.032069
| 105.363859
| 107.801943
| 98.978912
| 3.039539
| 2.138206
| 26.5154
| 31.81869
| 18.626296
| 108.495622
| 102.426518
| 106.360509
| 91.470454
| 80.809576
| 96.420996
| 113.224726
| 98.952268
| 94.215653
| 89.773903
| -1.047732
| 1,091,625,700
| 0.317855
| 151
| 45.540745
| 103.841819
| 6.554085
| 116.949988
| 90.73365
| 3.816679
| 106.085031
| 113.718389
| 98.451673
| 113.224726
| 91.62831
| 102.426518
| 110.133924
| 108.334221
| 105.214088
| 113.254056
| 115.05376
| 108.127972
| 104.974895
| 102.426518
| 99.878141
| 96.249943
| 91.62831
| 113.224726
| 0
| 0.1188
| 5,813,000
| 0
|
AMAT
| 2023-01-27T00:00:00
| 110.036118
| 111.395674
| 108.275537
| 110.153492
| 8,705,700
| 108.967057
| 104.735312
| 102.970332
| 103.497628
| 97.425133
| 94.497094
| 97.991822
| 109.325396
| 109.002518
| 108.385982
| 106.270979
| 105.576663
| 102.335316
| 100.440137
| 99.745718
| 102.143577
| 109.964806
| 107.688821
| 106.159386
| 104.080103
| 102.253234
| 99.288249
| 96.807579
| 112.910822
| 112.683722
| 111.952594
| 112.61468
| 106.082914
| 105.789046
| 108.053599
| 99.489905
| 2.969956
| 2.304556
| 25.945686
| 28.907803
| 19.865519
| 108.495622
| 102.426518
| 106.323396
| 91.470454
| 66.207192
| 101.878788
| 113.224726
| 71.896475
| 88.459542
| 60.516677
| -28.103525
| 1,082,920,000
| 0.333423
| 150
| 45.562848
| 104.735312
| 6.079512
| 116.894335
| 92.576288
| 3.672758
| 106.461325
| 113.806841
| 99.115809
| 113.224726
| 92.948723
| 103.086724
| 112.028183
| 110.83164
| 108.614613
| 114.245211
| 115.441754
| 108.439589
| 105.479293
| 103.086724
| 100.694156
| 97.287788
| 92.948723
| 113.224726
| 1
| 0.049452
| 0
| 8,705,700
|
AMAT
| 2023-01-30T00:00:00
| 105.830284
| 108.539622
| 105.605326
| 108.265755
| 7,351,700
| 108.793932
| 105.2762
| 103.060317
| 103.458666
| 97.843567
| 94.674416
| 97.964865
| 108.626374
| 108.425748
| 107.992798
| 106.230916
| 105.596173
| 102.472374
| 100.581983
| 99.866205
| 102.180261
| 109.394484
| 107.793104
| 106.379382
| 104.171579
| 102.474423
| 99.512669
| 96.885573
| 110.769726
| 111.195805
| 111.401387
| 112.530938
| 106.984183
| 106.143389
| 108.256275
| 99.985182
| 2.546086
| 2.352862
| 24.557007
| 26.485574
| 23.250643
| 108.495622
| 102.426518
| 106.169344
| 91.470454
| 53.11246
| 103.541534
| 113.224726
| 23.636315
| 64.828353
| 19.709118
| -76.363684
| 1,075,568,300
| 0.245698
| 149
| 45.580286
| 105.2762
| 5.633844
| 116.543888
| 94.008511
| 3.667868
| 106.401226
| 113.736961
| 99.06549
| 113.224726
| 92.948723
| 103.086724
| 109.902443
| 108.409211
| 106.782305
| 111.529349
| 113.02258
| 108.439589
| 105.479293
| 103.086724
| 100.694156
| 97.287788
| 92.948723
| 113.224726
| 1
| -0.010087
| 0
| 7,351,700
|
AMAT
| 2023-01-31T00:00:00
| 109.048233
| 109.1167
| 106.231311
| 106.573644
| 6,577,100
| 108.997376
| 105.966249
| 103.603748
| 103.605834
| 98.308681
| 94.867819
| 97.942832
| 108.710745
| 108.538927
| 108.155173
| 106.487036
| 105.861716
| 102.730251
| 100.804779
| 100.048027
| 102.248599
| 109.44072
| 108.152345
| 106.839991
| 104.390778
| 102.769282
| 99.797299
| 96.995856
| 108.859678
| 109.639074
| 110.594616
| 112.264829
| 107.821775
| 106.489294
| 108.451031
| 100.476691
| 2.441681
| 2.370626
| 23.421684
| 25.925622
| 21.792082
| 108.495622
| 102.426518
| 106.169344
| 91.470454
| 55.905523
| 103.766517
| 113.224726
| 55.842664
| 50.458485
| 29.821196
| -44.157336
| 1,082,145,400
| 0.265747
| 150
| 45.59671
| 105.966249
| 5.166639
| 116.299526
| 95.632971
| 3.739828
| 106.653322
| 114.132978
| 99.173666
| 113.224726
| 94.014863
| 103.619794
| 106.658411
| 104.777199
| 103.724114
| 107.711495
| 109.592707
| 108.691198
| 105.886558
| 103.619794
| 101.35303
| 98.125773
| 94.014863
| 113.224726
| 0
| 0.039057
| 6,577,100
| 0
|
AMAT
| 2023-02-01T00:00:00
| 116.403542
| 117.499007
| 109.459042
| 109.654658
| 9,886,400
| 109.907987
| 107.055851
| 104.456259
| 103.895619
| 98.827503
| 95.116724
| 97.974567
| 110.249305
| 109.968857
| 109.424152
| 107.388536
| 106.672625
| 103.266458
| 101.215273
| 100.371899
| 102.389444
| 110.787296
| 109.146373
| 107.824591
| 104.892649
| 103.245463
| 100.223748
| 97.179544
| 110.006154
| 110.355428
| 111.162371
| 112.460661
| 108.786982
| 106.944122
| 108.715766
| 100.992242
| 2.918806
| 2.480262
| 24.098327
| 36.769282
| 18.566687
| 110.828373
| 104.563659
| 103.707817
| 91.470454
| 62.892551
| 103.766517
| 117.499007
| 92.022817
| 57.167265
| 91.271996
| -7.977183
| 1,092,031,800
| 0.349737
| 151
| 45.624241
| 107.055851
| 4.938843
| 116.933536
| 97.178165
| 4.087752
| 107.581914
| 115.757417
| 99.406411
| 117.499007
| 95.06143
| 106.280219
| 108.132081
| 107.147463
| 105.246693
| 110.032851
| 111.01747
| 112.203739
| 108.927853
| 106.280219
| 103.632584
| 99.863071
| 95.06143
| 117.499007
| 0
| 0.08088
| 9,886,400
| 0
|
AMAT
| 2023-02-02T00:00:00
| 121.538559
| 122.1841
| 117.665289
| 117.675064
| 11,206,500
| 111.678344
| 108.276029
| 105.587725
| 104.283226
| 99.474636
| 95.390439
| 98.024646
| 112.507156
| 112.072439
| 111.287907
| 108.674902
| 107.816159
| 103.983011
| 101.750096
| 100.79104
| 102.579983
| 112.901945
| 110.525679
| 109.138614
| 105.584529
| 103.843122
| 100.746953
| 97.414012
| 114.615319
| 113.720079
| 113.586209
| 113.412237
| 109.988587
| 107.574702
| 109.094897
| 101.549179
| 3.668989
| 2.718007
| 25.386677
| 41.122449
| 16.74139
| 113.894713
| 106.906205
| 103.394823
| 91.470454
| 67.654468
| 103.766517
| 122.1841
| 96.494973
| 81.453484
| 136.628803
| -3.505027
| 1,103,238,300
| 0.362392
| 152
| 45.657686
| 108.276029
| 5.355764
| 118.987557
| 97.564501
| 4.175082
| 108.911118
| 117.261282
| 100.560955
| 122.1841
| 95.227696
| 108.705898
| 114.453864
| 111.40872
| 106.413898
| 119.448686
| 122.493829
| 115.822389
| 111.886754
| 108.705898
| 105.525042
| 100.996366
| 95.227696
| 122.1841
| 0
| 0.116234
| 11,206,500
| 0
|
AMAT
| 2023-02-03T00:00:00
| 117.352318
| 120.961498
| 116.990419
| 120.227924
| 6,156,900
| 112.688722
| 109.354873
| 106.595167
| 104.578523
| 100.071286
| 95.624341
| 98.043163
| 113.476188
| 113.032417
| 112.220894
| 109.463758
| 108.549709
| 104.507298
| 102.160681
| 101.118986
| 102.726971
| 113.933577
| 111.390087
| 110.043583
| 106.097042
| 104.313587
| 101.181842
| 97.606327
| 118.695811
| 116.963096
| 115.89025
| 114.59686
| 111.236544
| 108.282342
| 109.522704
| 102.126543
| 3.880983
| 2.950603
| 26.370667
| 37.960332
| 16.595057
| 113.894713
| 106.906205
| 102.465628
| 91.470454
| 61.408729
| 103.766517
| 122.1841
| 73.765382
| 87.427724
| 98.565703
| -26.234618
| 1,097,081,400
| 0.332934
| 151
| 45.675035
| 109.354873
| 4.854926
| 119.064725
| 99.645021
| 4.307124
| 109.715042
| 118.32929
| 101.100794
| 122.1841
| 96.420996
| 109.302548
| 120.462649
| 118.741198
| 115.943838
| 123.26001
| 124.981461
| 116.104008
| 112.342594
| 109.302548
| 106.262502
| 101.9343
| 96.420996
| 122.1841
| 1
| 0.045881
| 0
| 6,156,900
|
AMAT
| 2023-02-06T00:00:00
| 115.11245
| 116.824123
| 114.349534
| 115.621058
| 5,331,000
| 113.033991
| 110.011177
| 107.399164
| 104.791944
| 100.627403
| 95.893509
| 98.046452
| 113.80344
| 113.410605
| 112.665748
| 109.977276
| 109.054536
| 104.923186
| 102.501517
| 101.396085
| 102.85021
| 114.374255
| 111.938428
| 110.698758
| 106.510137
| 104.709407
| 101.567745
| 97.776171
| 119.965387
| 118.653185
| 117.160407
| 115.700786
| 112.42581
| 109.010882
| 109.963536
| 102.712421
| 3.824168
| 3.125316
| 26.479231
| 35.992509
| 20.293911
| 113.894713
| 107.566412
| 100.614584
| 92.948679
| 59.07896
| 103.766517
| 122.1841
| 61.603807
| 77.288054
| 57.33626
| -38.396193
| 1,091,750,400
| 0.275152
| 150
| 45.689581
| 110.011177
| 4.690842
| 119.392862
| 100.629492
| 4.322496
| 110.229081
| 118.874072
| 101.58409
| 122.1841
| 101.878788
| 112.031444
| 118.434745
| 115.907992
| 114.463665
| 119.879071
| 122.405824
| 117.392047
| 114.427471
| 112.031444
| 109.635417
| 106.224125
| 101.878788
| 122.1841
| 1
| -0.014501
| 0
| 5,331,000
|
AMAT
| 2023-02-07T00:00:00
| 117.88047
| 118.633611
| 114.193041
| 114.819024
| 4,935,300
| 113.770499
| 110.697313
| 108.304492
| 105.043315
| 101.194018
| 96.187919
| 98.07426
| 114.618846
| 114.223308
| 113.468013
| 110.695748
| 109.733454
| 105.431315
| 102.906226
| 101.722508
| 102.999765
| 115.255433
| 112.687884
| 111.505012
| 107.023413
| 105.163436
| 102.00313
| 97.973524
| 119.586971
| 119.327658
| 118.15456
| 116.755953
| 113.62097
| 109.801441
| 110.443474
| 103.31501
| 3.956886
| 3.29163
| 26.870524
| 36.355246
| 18.74627
| 113.894713
| 107.566412
| 100.245353
| 92.948679
| 61.238072
| 103.766517
| 122.1841
| 76.633036
| 70.667408
| 64.388258
| -23.366964
| 1,096,685,700
| 0.303435
| 151
| 45.703578
| 110.697313
| 4.792119
| 120.28155
| 101.113076
| 4.431484
| 110.957785
| 119.820753
| 102.094817
| 122.1841
| 103.541534
| 112.862817
| 115.428702
| 114.033281
| 112.954113
| 116.50787
| 117.903291
| 117.784455
| 115.06264
| 112.862817
| 110.662995
| 107.531044
| 103.541534
| 122.1841
| 0
| 0.033945
| 4,935,300
| 0
|
AMAT
| 2023-02-08T00:00:00
| 113.410545
| 116.755649
| 112.941062
| 116.540466
| 6,460,500
| 113.966119
| 111.084151
| 109.056454
| 105.241478
| 101.68282
| 96.454411
| 98.093747
| 114.377186
| 114.075533
| 113.459172
| 110.942548
| 110.016307
| 105.744226
| 103.182655
| 101.953954
| 103.103355
| 115.189986
| 112.946287
| 111.897786
| 107.35154
| 105.484923
| 102.344172
| 98.126124
| 117.38769
| 118.139431
| 118.222799
| 117.271298
| 114.653773
| 110.56559
| 110.906621
| 103.913144
| 3.659199
| 3.365143
| 26.853755
| 33.312071
| 19.298773
| 113.894713
| 108.099482
| 100.245353
| 92.948679
| 59.95522
| 104.157739
| 122.1841
| 51.329306
| 63.188716
| 35.645674
| -48.670694
| 1,090,225,200
| 0.228726
| 150
| 45.720759
| 111.084151
| 4.676124
| 120.436399
| 101.731903
| 4.532091
| 111.191381
| 120.255562
| 102.1272
| 122.1841
| 103.766517
| 112.975309
| 116.902374
| 115.171137
| 112.461804
| 119.611707
| 121.342944
| 117.837551
| 115.148584
| 112.975309
| 110.802034
| 107.70788
| 103.766517
| 122.1841
| 1
| -0.024803
| 0
| 6,460,500
|
AMAT
| 2023-02-09T00:00:00
| 113.537712
| 116.941492
| 112.559613
| 115.767776
| 5,512,200
| 114.015023
| 111.378558
| 109.712563
| 105.488154
| 102.124402
| 96.722663
| 98.105764
| 114.209291
| 113.977747
| 113.471255
| 111.178472
| 110.287184
| 106.049853
| 103.455157
| 102.183336
| 103.207179
| 115.112094
| 113.17996
| 112.242498
| 107.676882
| 105.796894
| 102.682456
| 98.279795
| 115.190223
| 116.1569
| 117.547172
| 117.377442
| 115.496995
| 111.299644
| 111.352298
| 104.504324
| 3.394412
| 3.370997
| 26.720057
| 30.845352
| 18.514327
| 113.894713
| 108.622765
| 100.245353
| 93.09015
| 57.018112
| 105.605326
| 122.1841
| 47.846639
| 58.602994
| 32.382769
| -52.153361
| 1,095,737,400
| 0.164098
| 151
| 45.735438
| 111.378558
| 4.633667
| 120.645893
| 102.111223
| 4.592175
| 111.414841
| 120.599192
| 102.23049
| 122.1841
| 103.766517
| 112.975309
| 114.369085
| 111.982522
| 110.554499
| 115.797109
| 118.183672
| 117.837551
| 115.148584
| 112.975309
| 110.802034
| 107.70788
| 103.766517
| 122.1841
| 0
| 0.025092
| 0
| 5,512,200
|
AMAT
| 2023-02-10T00:00:00
| 112.256393
| 112.452018
| 110.49582
| 112.285743
| 4,374,400
| 114.237051
| 111.602054
| 110.371801
| 105.713508
| 102.516115
| 96.969808
| 98.138316
| 113.818712
| 113.664774
| 113.284353
| 111.276465
| 110.438662
| 106.293246
| 103.686768
| 102.382802
| 103.297221
| 114.792344
| 113.263563
| 112.438177
| 107.942303
| 106.063525
| 102.990054
| 98.420598
| 113.126286
| 114.031853
| 116.021956
| 117.148775
| 116.103169
| 111.962215
| 111.765689
| 105.081474
| 3.046062
| 3.30601
| 25.964651
| 29.227362
| 21.102
| 114.207706
| 108.705898
| 100.245353
| 94.441532
| 50.715786
| 105.605326
| 122.1841
| 40.11797
| 46.431305
| 4.198339
| -59.88203
| 1,091,363,000
| 0.181536
| 150
| 45.746863
| 111.602054
| 4.558481
| 120.719015
| 102.485092
| 4.361624
| 111.494989
| 120.218236
| 102.771742
| 122.1841
| 103.766517
| 112.975309
| 114.346272
| 111.751053
| 109.964394
| 116.132931
| 118.728151
| 117.837551
| 115.148584
| 112.975309
| 110.802034
| 107.70788
| 103.766517
| 122.1841
| 1
| -0.032374
| 0
| 4,374,400
|
AMAT
| 2023-02-13T00:00:00
| 113.977859
| 114.163701
| 112.041228
| 112.647644
| 4,198,200
| 115.051808
| 111.92287
| 110.851461
| 105.849073
| 102.897086
| 97.24978
| 98.180008
| 113.850541
| 113.721698
| 113.391047
| 111.522046
| 110.710908
| 106.594604
| 103.957587
| 102.612407
| 103.403496
| 114.745218
| 113.489831
| 112.715566
| 108.266396
| 106.36515
| 103.326847
| 98.578205
| 112.244767
| 112.918233
| 114.652493
| 116.84781
| 116.546388
| 112.575817
| 112.162558
| 105.651188
| 2.87575
| 3.219958
| 25.619027
| 31.177197
| 20.301791
| 115.821571
| 109.302548
| 99.291708
| 94.890361
| 54.097216
| 105.605326
| 122.1841
| 50.501524
| 46.155378
| 19.112278
| -49.498476
| 1,095,561,200
| 0.17368
| 151
| 45.758108
| 111.92287
| 4.484332
| 120.891534
| 102.954206
| 4.395159
| 111.731453
| 120.52177
| 102.941135
| 122.1841
| 103.766517
| 112.975309
| 111.734744
| 111.01747
| 109.778546
| 112.973667
| 113.690941
| 117.837551
| 115.148584
| 112.975309
| 110.802034
| 107.70788
| 103.766517
| 122.1841
| 0
| 0.018654
| 4,198,200
| 0
|
AMAT
| 2023-02-14T00:00:00
| 115.846031
| 116.403547
| 111.356554
| 112.354219
| 4,870,700
| 115.731588
| 112.364482
| 111.318992
| 106.072666
| 103.29503
| 97.558483
| 98.20279
| 114.249639
| 114.107941
| 113.768737
| 111.915135
| 111.105917
| 106.957405
| 104.27044
| 102.874459
| 103.527302
| 114.889622
| 113.863465
| 113.099764
| 108.658433
| 106.705912
| 103.69509
| 98.753986
| 112.963023
| 113.001108
| 114.101311
| 116.667681
| 116.923982
| 113.176594
| 112.555479
| 106.21969
| 2.858571
| 3.147681
| 25.733303
| 32.345797
| 18.504824
| 116.33996
| 112.031444
| 99.84189
| 96.7296
| 55.084944
| 105.605326
| 122.1841
| 61.769979
| 50.796491
| 28.552641
| -38.230021
| 1,100,431,900
| 0.198567
| 152
| 45.771506
| 112.364482
| 4.409721
| 121.183923
| 103.545041
| 4.404242
| 112.123317
| 120.9318
| 103.314834
| 122.1841
| 103.766517
| 112.975309
| 113.394263
| 112.624825
| 111.27179
| 114.747297
| 115.516735
| 117.837551
| 115.148584
| 112.975309
| 110.802034
| 107.70788
| 103.766517
| 122.1841
| 0
| 0.062191
| 4,870,700
| 0
|
AMAT
| 2023-02-15T00:00:00
| 116.843681
| 116.961056
| 113.449677
| 114.437559
| 4,980,000
| 115.775602
| 112.841795
| 111.765788
| 106.322081
| 103.727092
| 97.897165
| 98.251336
| 114.768448
| 114.605348
| 114.241805
| 112.363185
| 111.547284
| 107.345102
| 104.601315
| 103.151078
| 103.659804
| 115.091821
| 114.290055
| 113.52474
| 109.080826
| 107.062455
| 104.076975
| 98.939468
| 114.692304
| 114.184077
| 114.382601
| 116.690347
| 117.281645
| 113.791267
| 112.948246
| 106.789354
| 2.89212
| 3.096569
| 25.94488
| 31.32155
| 17.353935
| 115.728659
| 112.862817
| 100.795537
| 98.095609
| 54.455654
| 105.605326
| 122.1841
| 67.787614
| 60.019706
| 39.704945
| -32.212386
| 1,105,411,900
| 0.276378
| 153
| 45.785395
| 112.841795
| 4.348616
| 121.539027
| 104.144562
| 4.411228
| 112.572876
| 121.395332
| 103.75042
| 122.1841
| 103.766517
| 112.975309
| 114.535377
| 112.667207
| 109.488384
| 117.714201
| 119.582371
| 117.837551
| 115.148584
| 112.975309
| 110.802034
| 107.70788
| 103.766517
| 122.1841
| 0
| 0.099103
| 4,980,000
| 0
|
AMAT
| 2023-02-16T00:00:00
| 112.862823
| 115.493912
| 112.618299
| 114.320189
| 9,117,600
| 114.908028
| 113.293186
| 111.974318
| 106.497357
| 104.064704
| 98.203356
| 98.26726
| 114.387323
| 114.288525
| 114.029654
| 112.408607
| 111.648479
| 107.561483
| 104.818723
| 103.343389
| 103.751376
| 114.562225
| 114.292058
| 113.609127
| 109.337326
| 107.302869
| 104.373325
| 99.084856
| 115.212762
| 114.670835
| 114.271719
| 116.479687
| 117.507331
| 114.349028
| 113.298164
| 107.342948
| 2.567884
| 2.990832
| 25.851305
| 28.9854
| 17.527115
| 114.564715
| 112.975309
| 100.795537
| 98.095609
| 53.245
| 105.605326
| 122.1841
| 43.77584
| 57.777811
| 9.787699
| -56.22416
| 1,096,294,300
| 0.248967
| 152
| 45.809385
| 113.293186
| 3.79821
| 120.889607
| 105.696766
| 4.372103
| 112.60049
| 121.344696
| 103.856284
| 122.1841
| 104.157739
| 113.17092
| 115.751472
| 114.541887
| 112.240093
| 118.053266
| 119.26285
| 117.929879
| 115.29803
| 113.17092
| 111.043809
| 108.015381
| 104.157739
| 122.1841
| 1
| 0.030168
| 0
| 9,117,600
|
AMAT
| 2023-02-17T00:00:00
| 112.911736
| 114.828808
| 110.896847
| 114.222384
| 9,287,100
| 114.46397
| 113.576346
| 112.179328
| 106.707257
| 104.421573
| 98.523209
| 98.279399
| 114.092205
| 114.0382
| 113.857667
| 112.454346
| 111.745653
| 107.771297
| 105.031697
| 103.532862
| 103.842524
| 114.199262
| 114.255729
| 113.681236
| 109.58887
| 107.535686
| 104.66458
| 99.230572
| 114.602538
| 114.488713
| 113.932616
| 116.04558
| 117.638531
| 114.850608
| 113.616067
| 107.879611
| 2.288492
| 2.850364
| 25.179242
| 26.969546
| 19.353
| 114.564715
| 112.975309
| 101.475309
| 98.095609
| 58.987099
| 106.231311
| 122.1841
| 41.876216
| 51.146556
| -4.148648
| -58.123784
| 1,105,581,400
| 0.207314
| 153
| 45.833821
| 113.576346
| 3.525141
| 120.626628
| 106.526065
| 4.336472
| 112.630132
| 121.303077
| 103.957188
| 122.1841
| 105.605326
| 113.894713
| 113.658345
| 111.822778
| 110.782732
| 114.698391
| 116.533958
| 118.271509
| 115.851008
| 113.894713
| 111.938418
| 109.153183
| 105.605326
| 122.1841
| 0
| 0.071077
| 0
| 9,287,100
|
AMAT
| 2023-02-21T00:00:00
| 108.842834
| 112.315088
| 108.500501
| 111.151148
| 7,583,900
| 113.837009
| 113.4355
| 112.23058
| 106.808392
| 104.704675
| 98.790566
| 98.246874
| 113.042331
| 113.093588
| 113.086154
| 112.126027
| 111.522359
| 107.813318
| 105.13199
| 103.63801
| 103.892278
| 113.177238
| 113.804919
| 113.424583
| 109.672618
| 107.652035
| 104.868929
| 99.335681
| 112.264229
| 112.824809
| 112.775642
| 115.126691
| 117.572983
| 115.231197
| 113.863616
| 108.380955
| 1.718931
| 2.624077
| 23.809113
| 24.879051
| 22.063689
| 112.730779
| 112.975309
| 101.890998
| 98.095609
| 49.744839
| 108.500501
| 122.1841
| 2.501777
| 29.384611
| -45.493656
| -97.498223
| 1,097,997,500
| 0.11567
| 152
| 45.852554
| 113.4355
| 3.659464
| 120.754427
| 106.116573
| 4.416816
| 112.269437
| 121.10307
| 103.435805
| 122.1841
| 105.605326
| 113.894713
| 112.87913
| 110.929452
| 108.947169
| 114.861414
| 116.811092
| 118.271509
| 115.851008
| 113.894713
| 111.938418
| 109.153183
| 105.605326
| 122.1841
| 1
| 0.005699
| 0
| 7,583,900
|
AMAT
| 2023-02-22T00:00:00
| 108.244797
| 110.176158
| 107.333034
| 108.940872
| 5,089,200
| 112.873441
| 113.32197
| 112.279821
| 106.848661
| 105.006213
| 99.033892
| 98.23728
| 112.082824
| 112.21199
| 112.34133
| 111.773187
| 111.270239
| 107.830239
| 105.213906
| 103.729233
| 103.935587
| 112.160472
| 113.310566
| 113.117984
| 109.728948
| 107.745196
| 105.056141
| 99.435163
| 109.555453
| 110.580285
| 111.279981
| 113.88747
| 117.326895
| 115.487869
| 114.042632
| 108.844639
| 1.205397
| 2.340341
| 22.196544
| 23.608856
| 23.033687
| 112.147045
| 112.975309
| 102.157533
| 98.095609
| 37.819698
| 107.333034
| 122.1841
| 6.139374
| 16.839122
| -64.947695
| -93.860626
| 1,092,908,300
| 0.10981
| 151
| 45.864998
| 113.32197
| 3.787795
| 120.89756
| 105.746381
| 4.01627
| 111.886138
| 119.918678
| 103.853599
| 122.1841
| 105.605326
| 113.894713
| 109.886141
| 107.457194
| 106.071555
| 111.271781
| 113.700728
| 118.271509
| 115.851008
| 113.894713
| 111.938418
| 109.153183
| 105.605326
| 122.1841
| 1
| -0.050227
| 0
| 5,089,200
|
AMAT
| 2023-02-23T00:00:00
| 110.695778
| 111.725182
| 107.75461
| 110.333031
| 7,136,100
| 112.601965
| 113.284042
| 112.415754
| 106.962794
| 105.359425
| 99.317145
| 98.24465
| 111.805415
| 111.936315
| 112.088168
| 111.675241
| 111.22605
| 107.942613
| 105.358166
| 103.867184
| 104.002852
| 111.764533
| 113.060453
| 112.996135
| 109.879815
| 107.894921
| 105.28707
| 99.559128
| 108.285285
| 109.085843
| 110.144648
| 112.713038
| 116.997416
| 115.673476
| 114.191648
| 109.282812
| 0.98484
| 2.069241
| 21.124905
| 24.707297
| 21.391157
| 112.147045
| 112.975309
| 102.419174
| 98.095609
| 32.402378
| 107.333034
| 120.961498
| 24.674414
| 11.105188
| -45.894989
| -75.325586
| 1,100,044,400
| 0.098735
| 152
| 45.883125
| 113.284042
| 3.811206
| 120.906453
| 105.66163
| 3.886985
| 111.772771
| 119.546741
| 103.9988
| 122.1841
| 105.605326
| 113.894713
| 108.584663
| 106.993168
| 105.74154
| 109.836291
| 111.427786
| 118.271509
| 115.851008
| 113.894713
| 111.938418
| 109.153183
| 105.605326
| 122.1841
| 0
| 0.002207
| 7,136,100
| 0
|
AMAT
| 2023-02-24T00:00:00
| 109.127144
| 109.901652
| 108.215381
| 108.833032
| 5,808,400
| 112.160908
| 113.087965
| 112.62744
| 107.005844
| 105.621469
| 99.609006
| 98.276944
| 111.269761
| 111.425556
| 111.632626
| 111.443596
| 111.064595
| 107.989065
| 105.45735
| 103.971342
| 104.05384
| 111.132748
| 112.664558
| 112.743165
| 109.964691
| 107.994072
| 105.481327
| 99.667411
| 107.895008
| 108.318647
| 109.175513
| 111.595727
| 116.557815
| 115.763196
| 114.297779
| 109.692301
| 0.675681
| 1.790529
| 20.129812
| 23.576259
| 20.411923
| 112.147045
| 112.975309
| 102.583003
| 98.095609
| 35.411139
| 107.333034
| 118.633611
| 15.876266
| 15.563351
| -61.831267
| -84.123734
| 1,094,236,000
| 0.06351
| 151
| 45.897515
| 113.087965
| 3.923183
| 120.934332
| 105.241599
| 3.739289
| 111.520806
| 118.999384
| 104.042228
| 122.1841
| 105.605326
| 113.894713
| 110.058523
| 108.391864
| 106.08795
| 112.362437
| 114.029096
| 118.271509
| 115.851008
| 113.894713
| 111.938418
| 109.153183
| 105.605326
| 122.1841
| 1
| -0.052973
| 5,808,400
| 0
|
AMAT
| 2023-02-27T00:00:00
| 109.872261
| 111.65657
| 109.303633
| 111.284024
| 5,362,700
| 111.922495
| 113.079773
| 112.73239
| 107.014891
| 105.849997
| 99.866168
| 98.306021
| 110.990261
| 111.143139
| 111.3618
| 111.300747
| 110.972877
| 108.062916
| 105.573532
| 104.088192
| 104.111735
| 110.71663
| 112.3583
| 112.531228
| 110.0771
| 108.105935
| 105.68456
| 99.782788
| 108.394243
| 108.282081
| 108.580366
| 110.682968
| 116.056267
| 115.781118
| 114.37553
| 110.078336
| 0.485203
| 1.529464
| 19.692817
| 25.768745
| 19.434868
| 112.147045
| 113.17092
| 102.881328
| 98.095609
| 40.185134
| 107.333034
| 118.633611
| 22.469887
| 21.006856
| -44.489622
| -77.530113
| 1,099,598,700
| 0.035487
| 152
| 45.910952
| 113.079773
| 3.930057
| 120.939887
| 105.219658
| 3.705478
| 111.363802
| 118.774758
| 103.952846
| 122.1841
| 105.605326
| 113.894713
| 109.081393
| 108.261133
| 107.395122
| 109.947404
| 110.767664
| 118.271509
| 115.851008
| 113.894713
| 111.938418
| 109.153183
| 105.605326
| 122.1841
| 0
| 0.000113
| 0
| 5,362,700
|
AMAT
| 2023-02-28T00:00:00
| 113.872238
| 115.754584
| 112.597729
| 113.862432
| 13,010,900
| 111.911932
| 113.48187
| 112.820889
| 107.14756
| 106.100374
| 100.132496
| 98.370923
| 111.566656
| 111.639339
| 111.748022
| 111.534519
| 111.195905
| 108.290733
| 105.791919
| 104.281935
| 104.208854
| 111.071129
| 112.433773
| 112.618909
| 110.346015
| 108.317046
| 105.961908
| 99.937675
| 110.227907
| 109.657522
| 109.093506
| 110.293042
| 115.637876
| 115.810039
| 114.472003
| 110.458373
| 0.649525
| 1.353476
| 20.244847
| 30.467888
| 17.35442
| 112.147045
| 113.894713
| 104.245776
| 100.115359
| 42.823763
| 107.333034
| 116.961056
| 67.918459
| 35.421537
| 12.676124
| -32.081541
| 1,112,609,600
| 0.061191
| 153
| 45.945565
| 113.48187
| 3.54149
| 120.56485
| 106.39889
| 3.80846
| 111.602701
| 119.219621
| 103.98578
| 122.1841
| 106.231311
| 114.207706
| 110.277488
| 108.898406
| 107.924552
| 111.251343
| 112.630425
| 118.419242
| 116.090135
| 114.207706
| 112.325277
| 109.645208
| 106.231311
| 122.1841
| 0
| 0.045501
| 13,010,900
| 0
|
AMAT
| 2023-03-01T00:00:00
| 114.960464
| 116.980064
| 114.64674
| 115.391831
| 6,756,800
| 111.823376
| 113.777482
| 112.998692
| 107.401369
| 106.40533
| 100.41156
| 98.427481
| 112.245418
| 112.24318
| 112.242244
| 111.845969
| 111.485486
| 108.552291
| 106.033196
| 104.493391
| 104.315836
| 111.625407
| 112.574591
| 112.783491
| 110.652404
| 108.550207
| 106.255531
| 100.102745
| 112.693393
| 111.857483
| 110.50172
| 110.363027
| 115.331934
| 115.874458
| 114.598792
| 110.838002
| 0.857675
| 1.254316
| 21.005353
| 30.982525
| 16.358095
| 112.156549
| 113.894713
| 104.989128
| 101.705788
| 53.157247
| 107.333034
| 116.980064
| 79.065061
| 56.484469
| 31.214478
| -20.934939
| 1,119,366,400
| -0.020637
| 154
| 45.963814
| 113.777482
| 3.39568
| 120.568843
| 106.986121
| 3.677633
| 111.922488
| 119.277754
| 104.567222
| 122.1841
| 107.333034
| 114.758567
| 114.07485
| 112.395117
| 110.917995
| 115.551972
| 117.231706
| 118.679249
| 116.510993
| 114.758567
| 113.006142
| 110.511162
| 107.333034
| 122.1841
| 0
| 0.08408
| 0
| 6,756,800
|
AMAT
| 2023-03-02T00:00:00
| 116.127121
| 116.75457
| 111.695764
| 113.185953
| 6,502,200
| 111.75172
| 113.763661
| 113.185602
| 107.675186
| 106.590412
| 100.713024
| 98.465114
| 113.021759
| 112.949351
| 112.839917
| 112.235164
| 111.842535
| 108.849343
| 106.298826
| 104.723762
| 104.433361
| 112.407907
| 112.798367
| 113.02414
| 110.99459
| 108.806043
| 106.56673
| 100.278861
| 115.239822
| 114.219763
| 112.473398
| 110.81421
| 115.162878
| 115.988314
| 114.767476
| 111.221458
| 1.104048
| 1.224262
| 20.680045
| 28.149578
| 20.196193
| 112.156549
| 113.894713
| 105.045374
| 102.587897
| 55.060423
| 107.333034
| 116.980064
| 91.158488
| 79.380669
| 21.321475
| -8.841512
| 1,125,868,600
| -0.038388
| 155
| 45.981663
| 113.763661
| 3.384975
| 120.533611
| 106.993711
| 3.725985
| 112.322929
| 119.774899
| 104.870959
| 122.1841
| 107.333034
| 114.758567
| 115.52909
| 114.078115
| 113.195766
| 116.411439
| 117.862414
| 118.679249
| 116.510993
| 114.758567
| 113.006142
| 110.511162
| 107.333034
| 122.1841
| 0
| 0.116645
| 6,502,200
| 0
|
AMAT
| 2023-03-03T00:00:00
| 116.627129
| 116.803599
| 114.656544
| 116.421248
| 7,232,400
| 112.12815
| 113.518089
| 113.328741
| 107.973479
| 106.707485
| 101.073349
| 98.511947
| 113.742833
| 113.618038
| 113.422565
| 112.634434
| 112.210581
| 109.154354
| 106.570623
| 104.959473
| 104.554692
| 113.294345
| 113.071078
| 113.288873
| 111.345647
| 109.070168
| 106.881861
| 100.459578
| 117.121526
| 116.195215
| 114.435777
| 111.560863
| 115.11424
| 116.15405
| 114.982197
| 111.609906
| 1.324381
| 1.244286
| 20.389732
| 27.111931
| 19.385998
| 112.156549
| 113.894713
| 105.045374
| 102.587897
| 58.810688
| 107.333034
| 116.980064
| 96.34151
| 88.85502
| 55.000929
| -3.65849
| 1,133,101,000
| -0.054684
| 156
| 46.001647
| 113.518089
| 2.94017
| 119.398429
| 107.63775
| 3.662068
| 112.732853
| 120.056989
| 105.408717
| 120.961498
| 107.333034
| 114.147266
| 114.859152
| 112.963734
| 109.800346
| 118.022539
| 119.917957
| 117.745181
| 115.755425
| 114.147266
| 112.539107
| 110.249526
| 107.333034
| 120.961498
| 0
| 0.143905
| 7,232,400
| 0
|
AMAT
| 2023-03-06T00:00:00
| 116.21537
| 119.117322
| 115.901646
| 117.499678
| 5,775,700
| 112.458514
| 113.461242
| 113.575911
| 108.273122
| 106.857055
| 101.462827
| 98.525847
| 114.23734
| 114.09028
| 113.852227
| 112.959974
| 112.518642
| 109.431257
| 106.824432
| 105.182362
| 104.670719
| 114.037475
| 113.327962
| 113.510921
| 111.668858
| 109.320375
| 107.181703
| 100.635731
| 117.870549
| 117.382497
| 115.989375
| 112.436831
| 115.141357
| 116.34859
| 115.232513
| 112.000113
| 1.449066
| 1.285242
| 20.662223
| 29.836922
| 18.207868
| 113.225178
| 113.894713
| 105.46107
| 102.587897
| 54.761899
| 107.333034
| 119.117322
| 75.374397
| 87.624798
| 87.616608
| -24.625603
| 1,127,325,300
| -0.051861
| 155
| 46.017505
| 113.461242
| 2.872343
| 119.205928
| 107.716556
| 3.740154
| 113.064521
| 120.544829
| 105.584213
| 119.117322
| 107.333034
| 113.225178
| 116.02909
| 115.254582
| 113.882035
| 117.401637
| 118.176146
| 116.33623
| 114.615724
| 113.225178
| 111.834632
| 109.854872
| 107.333034
| 119.117322
| 1
| 0.066492
| 0
| 5,775,700
|
AMAT
| 2023-03-07T00:00:00
| 114.087929
| 116.391843
| 113.391853
| 116.009491
| 5,225,900
| 112.983023
| 113.410016
| 113.906217
| 108.483267
| 106.941183
| 101.85923
| 98.555809
| 114.207458
| 114.089853
| 113.888489
| 113.062515
| 112.639356
| 109.613871
| 107.015577
| 105.35871
| 104.764422
| 114.333733
| 113.387646
| 113.550307
| 111.89689
| 109.510661
| 107.431705
| 100.790578
| 117.152546
| 117.201667
| 116.678387
| 113.193145
| 115.158283
| 116.519631
| 115.490425
| 112.382512
| 1.360531
| 1.3003
| 20.062664
| 28.119994
| 21.974232
| 113.435966
| 113.894713
| 105.46107
| 102.587897
| 46.299224
| 107.333034
| 119.117322
| 57.321194
| 76.3457
| 32.410989
| -42.678806
| 1,122,099,400
| -0.05776
| 154
| 46.031413
| 113.410016
| 2.850397
| 119.11081
| 107.709222
| 3.593939
| 113.161988
| 120.349867
| 105.97411
| 119.117322
| 107.333034
| 113.225178
| 117.078113
| 115.038903
| 113.862436
| 118.25458
| 120.293789
| 116.33623
| 114.615724
| 113.225178
| 111.834632
| 109.854872
| 107.333034
| 119.117322
| 1
| -0.000028
| 0
| 5,225,900
|
AMAT
| 2023-03-08T00:00:00
| 116.323212
| 116.764384
| 114.333022
| 114.333022
| 4,474,900
| 113.790865
| 113.332153
| 114.197216
| 108.900482
| 107.136294
| 102.280815
| 98.59986
| 114.630609
| 114.495918
| 114.263062
| 113.358942
| 112.92273
| 109.876983
| 107.260515
| 105.575828
| 104.879435
| 114.94104
| 113.665093
| 113.73623
| 112.204339
| 109.757557
| 107.718121
| 100.967368
| 116.477643
| 116.80177
| 117.089307
| 114.001233
| 115.202662
| 116.703335
| 115.773773
| 112.765938
| 1.453973
| 1.331035
| 19.600742
| 27.376007
| 20.822991
| 113.666352
| 114.207706
| 105.46107
| 102.587897
| 48.958677
| 107.333034
| 119.117322
| 76.289526
| 69.661706
| 70.475292
| -23.710474
| 1,126,574,300
| -0.061153
| 155
| 46.043708
| 113.332153
| 2.741024
| 118.8142
| 107.850106
| 3.534302
| 113.463057
| 120.531661
| 106.394453
| 119.117322
| 107.333034
| 113.225178
| 114.623875
| 112.855907
| 111.623885
| 115.855897
| 117.623864
| 116.33623
| 114.615724
| 113.225178
| 111.834632
| 109.854872
| 107.333034
| 119.117322
| 0
| 0.043097
| 4,474,900
| 0
|
AMAT
| 2023-03-09T00:00:00
| 114.744774
| 118.587898
| 114.558497
| 116.362418
| 5,701,400
| 114.195764
| 113.398864
| 114.130865
| 109.293562
| 107.307368
| 102.653343
| 98.656794
| 114.653442
| 114.541164
| 114.337171
| 113.484927
| 113.062887
| 110.067876
| 107.457469
| 105.757392
| 104.977598
| 115.114478
| 113.799629
| 113.77835
| 112.433527
| 109.95778
| 107.964932
| 101.128014
| 115.657091
| 116.082411
| 116.935314
| 114.702102
| 115.200705
| 116.859405
| 116.053974
| 113.14372
| 1.384699
| 1.341767
| 19.627674
| 28.775788
| 19.19274
| 114.210478
| 114.758567
| 105.46107
| 102.587897
| 54.16575
| 107.333034
| 119.117322
| 62.895099
| 65.50194
| 74.384723
| -37.104901
| 1,120,872,900
| -0.063891
| 154
| 46.059016
| 113.398864
| 2.759208
| 118.91728
| 107.880448
| 3.520303
| 113.585126
| 120.625732
| 106.544519
| 119.117322
| 107.333034
| 113.225178
| 115.806873
| 114.849361
| 113.375511
| 117.280723
| 118.238234
| 116.33623
| 114.615724
| 113.225178
| 111.834632
| 109.854872
| 107.333034
| 119.117322
| 1
| -0.020246
| 0
| 5,701,400
|
AMAT
| 2023-03-10T00:00:00
| 112.146759
| 116.29381
| 111.685975
| 116.019295
| 7,009,600
| 114.497726
| 113.329317
| 113.755193
| 109.671459
| 107.440549
| 103.044775
| 98.683895
| 114.152105
| 114.105818
| 114.000185
| 113.363275
| 112.992415
| 110.149401
| 107.580871
| 105.883914
| 105.048932
| 114.741931
| 113.680381
| 113.625726
| 112.545417
| 110.085132
| 108.15292
| 101.262242
| 114.294967
| 114.787219
| 116.009406
| 115.07074
| 115.086201
| 116.935091
| 116.296508
| 113.504781
| 1.107395
| 1.294893
| 18.698423
| 26.245301
| 22.987024
| 115.401648
| 114.758567
| 107.696016
| 104.563659
| 48.478414
| 107.333034
| 119.117322
| 40.848669
| 60.011098
| 0.513943
| -59.151331
| 1,113,863,300
| -0.082892
| 153
| 46.077115
| 113.329317
| 2.773019
| 118.875356
| 107.783278
| 3.56858
| 113.448138
| 120.585298
| 106.310978
| 119.117322
| 107.333034
| 113.225178
| 115.963723
| 113.339548
| 111.934322
| 117.368949
| 119.993124
| 116.33623
| 114.615724
| 113.225178
| 111.834632
| 109.854872
| 107.333034
| 119.117322
| 1
| -0.074303
| 0
| 7,009,600
|
AMAT
| 2023-03-13T00:00:00
| 113.568306
| 115.019286
| 109.725181
| 111.558512
| 8,221,300
| 114.86733
| 113.394912
| 113.603833
| 110.0995
| 107.586959
| 103.454423
| 98.734317
| 114.035345
| 114.008089
| 113.933742
| 113.381914
| 113.036715
| 110.283476
| 107.738435
| 106.03608
| 105.133702
| 114.572946
| 113.703141
| 113.61135
| 112.698234
| 110.246389
| 108.361307
| 101.410346
| 113.295402
| 113.695528
| 114.934542
| 115.25587
| 114.933752
| 116.963111
| 116.511454
| 113.85457
| 0.990914
| 1.234097
| 17.466305
| 23.669853
| 24.365776
| 114.421252
| 114.147266
| 110.400459
| 106.906205
| 60.505661
| 107.333034
| 119.117322
| 52.911739
| 52.218503
| -19.912489
| -47.088261
| 1,122,084,600
| -0.078886
| 154
| 46.098787
| 113.394912
| 2.761798
| 118.918508
| 107.871317
| 3.631642
| 113.459583
| 120.722867
| 106.196298
| 119.117322
| 107.333034
| 113.225178
| 113.375515
| 110.457219
| 108.767679
| 115.065054
| 117.98335
| 116.33623
| 114.615724
| 113.225178
| 111.834632
| 109.854872
| 107.333034
| 119.117322
| 0
| -0.020151
| 8,221,300
| 0
|
AMAT
| 2023-03-14T00:00:00
| 117.980072
| 118.862424
| 115.568315
| 116.450667
| 8,322,400
| 115.278114
| 113.595023
| 113.718538
| 110.558851
| 107.767475
| 103.900187
| 98.796091
| 114.824291
| 114.730267
| 114.556254
| 113.799929
| 113.416973
| 110.585303
| 108.007952
| 106.272595
| 105.261527
| 115.138899
| 114.139823
| 113.947984
| 113.007276
| 110.519892
| 108.648943
| 101.601846
| 114.064101
| 114.163649
| 114.854532
| 115.630576
| 114.891261
| 117.026439
| 116.739835
| 114.208766
| 1.240297
| 1.235337
| 17.113129
| 28.345794
| 22.036943
| 114.421252
| 113.225178
| 110.400459
| 106.906205
| 68.50542
| 107.75461
| 119.117322
| 89.991385
| 61.250598
| 114.285002
| -10.008615
| 1,130,407,000
| -0.073603
| 155
| 46.122144
| 113.595023
| 2.945165
| 119.485354
| 107.704692
| 3.806713
| 113.890106
| 121.503532
| 106.276679
| 119.117322
| 107.333034
| 113.225178
| 112.770924
| 110.522563
| 107.47682
| 115.816667
| 118.065029
| 116.33623
| 114.615724
| 113.225178
| 111.834632
| 109.854872
| 107.333034
| 119.117322
| 0
| 0.026251
| 8,322,400
| 0
|
AMAT
| 2023-03-15T00:00:00
| 116.15654
| 116.499675
| 113.431051
| 116.195749
| 9,517,700
| 115.397721
| 113.610548
| 113.64958
| 110.977036
| 107.91207
| 104.307909
| 98.816924
| 115.09074
| 114.98959
| 114.802452
| 114.014166
| 113.627709
| 110.803783
| 108.222389
| 106.468316
| 105.369935
| 115.298613
| 114.383777
| 114.135523
| 113.226793
| 110.740657
| 108.891643
| 101.774587
| 115.354547
| 115.044216
| 115.172543
| 115.951433
| 114.899924
| 117.085856
| 116.955996
| 114.556851
| 1.276081
| 1.243486
| 16.172808
| 26.042498
| 24.063981
| 114.421252
| 113.225178
| 110.730562
| 106.906205
| 60.633816
| 108.215381
| 119.117322
| 72.841696
| 71.91494
| 51.46981
| -27.158304
| 1,120,889,300
| -0.045903
| 154
| 46.148161
| 113.610548
| 2.958444
| 119.527437
| 107.693659
| 3.848031
| 114.105956
| 121.802018
| 106.409895
| 119.117322
| 107.333034
| 113.225178
| 117.47027
| 116.078116
| 114.176161
| 119.372226
| 120.76438
| 116.33623
| 114.615724
| 113.225178
| 111.834632
| 109.854872
| 107.333034
| 119.117322
| 1
| -0.034208
| 0
| 9,517,700
|
AMAT
| 2023-03-16T00:00:00
| 120.421242
| 121.009474
| 114.607532
| 115.89184
| 6,787,700
| 115.827133
| 113.789426
| 113.930008
| 111.493231
| 108.137655
| 104.744617
| 98.83762
| 116.156841
| 115.977163
| 115.666881
| 114.596627
| 114.150288
| 111.180938
| 108.543411
| 106.744612
| 105.519699
| 116.21198
| 115.032415
| 114.65642
| 113.597154
| 111.069846
| 109.210719
| 101.989555
| 117.788129
| 116.964364
| 116.383908
| 116.537175
| 115.087471
| 117.217155
| 117.203134
| 114.913801
| 1.629779
| 1.320744
| 16.312205
| 30.911066
| 21.42541
| 115.367328
| 114.171254
| 110.730562
| 106.906205
| 69.903271
| 109.303633
| 121.009474
| 94.974883
| 85.935988
| 142.099945
| -5.025117
| 1,127,677,000
| -0.03912
| 155
| 46.167832
| 113.789426
| 3.257283
| 120.303992
| 107.274861
| 4.128141
| 114.707412
| 122.963695
| 106.45113
| 121.009474
| 107.333034
| 114.171254
| 115.362422
| 114.225169
| 112.293798
| 117.293793
| 118.431046
| 117.781834
| 115.785074
| 114.171254
| 112.557434
| 110.259792
| 107.333034
| 121.009474
| 0
| 0.014272
| 6,787,700
| 0
|
AMAT
| 2023-03-17T00:00:00
| 120.195747
| 121.950645
| 119.23497
| 121.225159
| 13,761,500
| 116.183995
| 114.156073
| 114.19633
| 111.954446
| 108.39088
| 105.142384
| 98.867845
| 116.964622
| 116.744178
| 116.36363
| 115.105638
| 114.615324
| 111.53446
| 108.850052
| 107.010971
| 105.66573
| 117.006274
| 115.642541
| 115.138399
| 113.93843
| 111.387164
| 109.516682
| 102.202074
| 119.901414
| 118.972955
| 117.80941
| 117.284696
| 115.412406
| 117.407365
| 117.472177
| 115.275085
| 1.870332
| 1.430662
| 16.629401
| 31.08975
| 20.403401
| 115.837913
| 114.64184
| 110.997097
| 106.906205
| 68.532194
| 109.725181
| 121.950645
| 85.645551
| 84.487377
| 164.247348
| -14.354449
| 1,113,915,500
| -0.014051
| 154
| 46.207562
| 114.156073
| 3.547287
| 121.250647
| 107.061498
| 4.141445
| 115.230111
| 123.513001
| 106.947221
| 121.950645
| 107.333034
| 114.64184
| 118.679416
| 116.349358
| 112.277474
| 122.7513
| 125.081358
| 118.500889
| 116.366718
| 114.64184
| 112.916962
| 110.461203
| 107.333034
| 121.950645
| 1
| -0.04435
| 0
| 13,761,500
|
AMAT
| 2023-03-20T00:00:00
| 121.607513
| 122.313395
| 120.029086
| 120.587907
| 4,974,700
| 116.723209
| 114.590862
| 114.570374
| 112.471088
| 108.665797
| 105.52968
| 98.918901
| 117.8932
| 117.628421
| 117.170381
| 115.696718
| 115.153184
| 111.929482
| 109.185774
| 107.300011
| 105.824354
| 117.992368
| 116.352202
| 115.708491
| 114.316981
| 111.73497
| 109.842724
| 102.428339
| 121.630605
| 120.908879
| 119.53208
| 118.190526
| 115.889525
| 117.66745
| 117.773217
| 115.643193
| 2.150104
| 1.57455
| 16.998379
| 30.459757
| 19.558282
| 116.019288
| 114.823215
| 111.258739
| 106.906205
| 65.308505
| 109.725181
| 122.313395
| 94.39252
| 91.670984
| 155.974318
| -5.60748
| 1,118,890,200
| -0.0029
| 155
| 46.222187
| 114.590862
| 3.901932
| 122.394726
| 106.786997
| 3.884444
| 115.837482
| 123.60637
| 108.068595
| 122.313395
| 107.333034
| 114.823215
| 120.460454
| 118.970263
| 117.744779
| 121.685939
| 123.17613
| 118.77803
| 116.590897
| 114.823215
| 113.055532
| 110.538832
| 107.333034
| 122.313395
| 0
| 0.00575
| 4,974,700
| 0
|
AMAT
| 2023-03-21T00:00:00
| 118.038895
| 123.156529
| 116.087922
| 121.450646
| 10,090,100
| 117.118306
| 115.050665
| 114.732816
| 112.792138
| 108.810321
| 105.856019
| 98.938148
| 117.922339
| 117.703053
| 117.303999
| 115.909643
| 115.375162
| 112.169067
| 109.418751
| 107.512663
| 105.945892
| 118.231584
| 116.680586
| 115.9753
| 114.535327
| 111.98163
| 110.090432
| 102.618588
| 121.595712
| 121.253462
| 120.434109
| 118.867893
| 116.374861
| 117.922765
| 118.060705
| 116.00179
| 2.06012
| 1.671664
| 16.180917
| 26.765296
| 23.948685
| 116.440855
| 115.244782
| 111.456802
| 106.906205
| 55.547715
| 109.725181
| 123.156529
| 61.897835
| 80.645302
| 92.774855
| -38.102165
| 1,108,800,100
| 0.00875
| 154
| 46.250431
| 115.050665
| 3.726839
| 122.504342
| 107.596987
| 4.167357
| 116.047141
| 124.381854
| 107.712427
| 123.156529
| 107.333034
| 115.244782
| 121.316665
| 120.319934
| 119.032355
| 122.604244
| 123.600974
| 119.422184
| 117.111954
| 115.244782
| 113.377609
| 110.719262
| 107.333034
| 123.156529
| 1
| -0.051443
| 0
| 10,090,100
|
AMAT
| 2023-03-22T00:00:00
| 116.529099
| 121.313397
| 116.362434
| 117.911444
| 8,342,500
| 117.138895
| 115.46488
| 114.760139
| 113.039565
| 108.96849
| 106.161307
| 98.961378
| 117.643691
| 117.489606
| 117.184783
| 115.965957
| 115.463926
| 112.340048
| 109.605865
| 107.691206
| 106.051198
| 118.124455
| 116.821389
| 116.113475
| 114.681874
| 112.184756
| 110.30178
| 102.793622
| 119.973859
| 120.308696
| 120.345121
| 119.242285
| 116.795889
| 118.141722
| 118.315453
| 116.344323
| 1.845703
| 1.706472
| 15.421845
| 24.521837
| 21.941313
| 116.440855
| 115.244782
| 112.56206
| 106.906205
| 50.715564
| 109.725181
| 123.156529
| 50.656996
| 68.98245
| 60.570628
| -49.343004
| 1,100,457,600
| -0.031141
| 153
| 46.273275
| 115.46488
| 3.374296
| 122.213473
| 108.716287
| 4.159654
| 116.093042
| 124.412349
| 107.773734
| 123.156529
| 107.75461
| 115.455569
| 119.094448
| 115.032368
| 112.025841
| 122.100975
| 126.163056
| 119.521676
| 117.272996
| 115.455569
| 113.638143
| 111.05062
| 107.75461
| 123.156529
| 1
| -0.100086
| 0
| 8,342,500
|
AMAT
| 2023-03-23T00:00:00
| 120.372215
| 122.538875
| 117.813398
| 118.891825
| 6,182,200
| 117.701639
| 115.948701
| 114.90128
| 113.333534
| 109.181814
| 106.520639
| 99.00363
| 118.189396
| 118.013717
| 117.675157
| 116.366526
| 115.841487
| 112.655035
| 109.88919
| 107.942315
| 106.193695
| 118.712331
| 117.288754
| 116.545174
| 114.969429
| 112.484854
| 110.583184
| 103.006665
| 119.049314
| 119.599269
| 120.254326
| 119.639079
| 117.252999
| 118.383232
| 118.580486
| 116.686298
| 1.963253
| 1.757828
| 15.026519
| 24.113951
| 19.774574
| 116.440855
| 115.244782
| 114.185702
| 106.906205
| 55.95758
| 109.725181
| 123.156529
| 79.270035
| 63.941622
| 97.706803
| -20.729965
| 1,106,639,800
| -0.050949
| 154
| 46.29112
| 115.948701
| 3.348115
| 122.644931
| 109.252472
| 4.435562
| 116.500582
| 125.371707
| 107.629457
| 123.156529
| 108.215381
| 115.685955
| 118.06831
| 114.823223
| 113.117347
| 119.774185
| 123.019272
| 119.630418
| 117.449011
| 115.685955
| 113.9229
| 111.412787
| 108.215381
| 123.156529
| 0
| -0.041175
| 6,182,200
| 0
|
AMAT
| 2023-03-24T00:00:00
| 117.185944
| 119.725156
| 115.734971
| 119.254566
| 6,354,500
| 118.205557
| 116.351641
| 115.074205
| 113.524261
| 109.356306
| 106.817079
| 99.026689
| 117.988705
| 117.863213
| 117.599894
| 116.441019
| 115.944907
| 112.832718
| 110.08121
| 108.125357
| 106.303071
| 118.618569
| 117.406587
| 116.720917
| 115.120504
| 112.695489
| 110.794378
| 103.187584
| 118.076581
| 118.666301
| 119.754753
| 119.790606
| 117.644776
| 118.572897
| 118.817446
| 117.014225
| 1.778801
| 1.762023
| 14.052521
| 22.285231
| 21.673958
| 118.29379
| 115.244782
| 114.295738
| 106.906205
| 51.418727
| 109.725181
| 123.156529
| 55.547385
| 61.824805
| 27.06523
| -44.452615
| 1,100,285,300
| -0.065507
| 153
| 46.308664
| 116.351641
| 2.944553
| 122.240748
| 110.462535
| 4.537103
| 116.565854
| 125.64006
| 107.491648
| 123.156529
| 109.303633
| 116.230081
| 120.241496
| 117.944117
| 115.516019
| 122.669594
| 124.966973
| 119.887246
| 117.864723
| 116.230081
| 114.595439
| 112.268153
| 109.303633
| 123.156529
| 1
| -0.0906
| 0
| 6,354,500
|
AMAT
| 2023-03-27T00:00:00
| 116.538895
| 118.607517
| 115.999677
| 118.382024
| 4,628,200
| 118.502616
| 116.684973
| 115.219291
| 113.69931
| 109.544601
| 107.121002
| 99.062134
| 117.698743
| 117.622428
| 117.436663
| 116.449916
| 115.990598
| 112.978058
| 110.251149
| 108.291962
| 106.40492
| 118.315539
| 117.42442
| 116.833585
| 115.238725
| 112.884505
| 110.986889
| 103.361835
| 117.324655
| 117.647169
| 118.87016
| 119.717486
| 117.946292
| 118.701954
| 119.01678
| 117.325746
| 1.5624
| 1.722098
| 13.148094
| 21.306643
| 20.722213
| 118.29379
| 115.244782
| 113.770012
| 106.906205
| 53.744746
| 109.725181
| 123.156529
| 50.729931
| 61.849117
| 7.056635
| -49.270069
| 1,095,657,100
| -0.065451
| 152
| 46.321321
| 116.684973
| 2.519064
| 121.723101
| 111.646845
| 4.509092
| 116.563287
| 125.581471
| 107.545102
| 123.156529
| 109.725181
| 116.440855
| 117.54869
| 115.372225
| 113.558506
| 119.362409
| 121.538875
| 119.986731
| 118.025754
| 116.440855
| 114.855956
| 112.59949
| 109.725181
| 123.156529
| 1
| -0.132406
| 0
| 4,628,200
|
AMAT
| 2023-03-28T00:00:00
| 114.11734
| 116.725172
| 113.313421
| 116.558508
| 5,523,800
| 118.116343
| 116.697228
| 115.430271
| 113.830426
| 109.682352
| 107.386074
| 99.110873
| 116.982463
| 116.985139
| 116.925998
| 116.237864
| 115.846501
| 113.022736
| 110.352891
| 108.407316
| 106.48166
| 117.518216
| 117.179884
| 116.74882
| 115.255118
| 113.00484
| 111.125431
| 103.511638
| 115.878364
| 116.226308
| 117.374179
| 119.319844
| 118.104444
| 118.732598
| 119.152243
| 117.611008
| 1.181877
| 1.614054
| 12.861814
| 20.065253
| 24.102239
| 118.234975
| 115.244782
| 113.770012
| 106.906205
| 46.6488
| 109.725181
| 123.156529
| 32.700805
| 46.32604
| -51.476239
| -67.299195
| 1,090,133,300
| -0.071855
| 151
| 46.335899
| 116.697228
| 2.505218
| 121.707665
| 111.686792
| 4.561613
| 116.33034
| 125.453566
| 107.207113
| 123.156529
| 109.725181
| 116.440855
| 117.048696
| 115.489876
| 114.440857
| 118.097715
| 119.656536
| 119.986731
| 118.025754
| 116.440855
| 114.855956
| 112.59949
| 109.725181
| 123.156529
| 1
| -0.167488
| 0
| 5,523,800
|
AMAT
| 2023-03-29T00:00:00
| 117.499664
| 118.63692
| 115.058497
| 116.391827
| 7,865,300
| 118.250655
| 116.824188
| 115.800466
| 114.040143
| 109.832596
| 107.704776
| 99.202606
| 117.085903
| 117.078689
| 117.014254
| 116.352573
| 115.973668
| 113.198302
| 110.540964
| 108.587362
| 106.591292
| 117.406093
| 117.256306
| 116.908004
| 115.39901
| 113.210559
| 111.3257
| 103.694611
| 115.366382
| 115.733506
| 116.458867
| 118.921662
| 118.238209
| 118.747268
| 119.266905
| 117.884608
| 1.140093
| 1.519262
| 12.021177
| 21.771491
| 22.25263
| 118.234975
| 115.244782
| 112.853044
| 106.906205
| 53.967804
| 109.725181
| 123.156529
| 57.88312
| 47.104619
| 4.738493
| -42.11688
| 1,097,998,600
| -0.016516
| 152
| 46.357682
| 116.824188
| 2.476749
| 121.777686
| 111.87069
| 4.596626
| 116.441704
| 125.634956
| 107.248451
| 123.156529
| 109.725181
| 116.440855
| 114.718644
| 112.712117
| 111.306893
| 116.123868
| 118.130396
| 119.986731
| 118.025754
| 116.440855
| 114.855956
| 112.59949
| 109.725181
| 123.156529
| 0
| -0.096645
| 7,865,300
| 0
|
AMAT
| 2023-03-30T00:00:00
| 119.715355
| 120.960446
| 118.960451
| 119.607511
| 6,213,800
| 118.180067
| 117.0036
| 116.161249
| 114.288502
| 110.028946
| 108.059881
| 99.332473
| 117.611793
| 117.558083
| 117.429808
| 116.658281
| 116.26149
| 113.453873
| 110.782396
| 108.807719
| 106.72188
| 117.672402
| 117.531656
| 117.209149
| 115.621567
| 113.470631
| 111.563533
| 103.898718
| 116.39855
| 116.348824
| 116.562833
| 118.66995
| 118.419872
| 118.794096
| 119.38452
| 118.154845
| 1.271114
| 1.469632
| 11.720003
| 24.471578
| 20.928239
| 118.234975
| 115.455569
| 112.561177
| 106.906205
| 61.02226
| 109.725181
| 123.156529
| 74.379533
| 54.987819
| 67.96751
| -25.620467
| 1,104,212,400
| -0.061641
| 153
| 46.375417
| 117.0036
| 2.552404
| 122.108409
| 111.898791
| 4.514694
| 116.75348
| 125.782868
| 107.724093
| 123.156529
| 109.725181
| 116.440855
| 117.065027
| 115.493134
| 113.486604
| 119.071557
| 120.64345
| 119.986731
| 118.025754
| 116.440855
| 114.855956
| 112.59949
| 109.725181
| 123.156529
| 0
| -0.035592
| 6,213,800
| 0
|
AMAT
| 2023-03-31T00:00:00
| 120.421242
| 121.097705
| 118.627127
| 119.136926
| 5,016,500
| 118.202616
| 117.193306
| 116.613013
| 114.620227
| 110.208234
| 108.369355
| 99.46441
| 118.173683
| 118.078657
| 117.890029
| 117.000368
| 116.581471
| 113.727103
| 111.036049
| 109.037689
| 106.858192
| 118.079888
| 117.857145
| 117.536841
| 115.862067
| 113.744113
| 111.808312
| 104.108556
| 118.408277
| 117.844494
| 117.425296
| 118.643569
| 118.655918
| 118.889736
| 119.514247
| 118.422524
| 1.415591
| 1.458824
| 11.337041
| 23.400858
| 20.602865
| 118.234975
| 115.685955
| 112.561177
| 106.906205
| 60.192492
| 113.313421
| 123.156529
| 72.211143
| 68.157932
| 66.977285
| -27.788857
| 1,109,228,900
| -0.089577
| 154
| 46.389867
| 117.193306
| 2.661612
| 122.516529
| 111.870082
| 4.313013
| 117.102791
| 125.728817
| 108.476764
| 123.156529
| 109.725181
| 116.440855
| 119.878751
| 118.797055
| 117.878755
| 120.79705
| 121.878746
| 119.986731
| 118.025754
| 116.440855
| 114.855956
| 112.59949
| 109.725181
| 123.156529
| 0
| 0.016787
| 5,016,500
| 0
|
AMAT
| 2023-04-03T00:00:00
| 119.921234
| 120.038884
| 118.234963
| 119.244763
| 5,146,800
| 118.033988
| 117.378599
| 117.014972
| 114.873681
| 110.348251
| 108.64124
| 99.589954
| 118.523193
| 118.413671
| 118.202522
| 117.265901
| 116.838376
| 113.97001
| 111.26987
| 109.253205
| 106.988172
| 118.392364
| 118.116948
| 117.79132
| 116.069949
| 113.999718
| 112.037063
| 104.312107
| 120.142079
| 119.305859
| 118.348784
| 118.740551
| 118.907713
| 119.021139
| 119.649693
| 118.684103
| 1.472766
| 1.461612
| 10.854463
| 22.464169
| 20.496176
| 117.926148
| 116.230081
| 112.561177
| 106.906205
| 53.26731
| 113.313421
| 123.156529
| 67.131369
| 71.240682
| 49.654322
| -32.868631
| 1,104,082,100
| -0.024509
| 153
| 46.404586
| 117.378599
| 2.718339
| 122.815276
| 111.941921
| 4.091025
| 117.371214
| 125.553263
| 109.189164
| 123.156529
| 109.725181
| 116.440855
| 120.048691
| 118.999678
| 117.578113
| 121.470256
| 122.51927
| 119.986731
| 118.025754
| 116.440855
| 114.855956
| 112.59949
| 109.725181
| 123.156529
| 1
| -0.038513
| 5,146,800
| 0
|
AMAT
| 2023-04-04T00:00:00
| 117.764381
| 120.55849
| 117.048694
| 120.529079
| 4,772,200
| 118.006537
| 117.562421
| 117.170658
| 114.995773
| 110.488593
| 108.867945
| 99.742815
| 118.371431
| 118.295619
| 118.135116
| 117.311218
| 116.909607
| 114.118809
| 111.440778
| 109.421743
| 107.095398
| 118.343345
| 118.153689
| 117.848966
| 116.18331
| 114.194879
| 112.217719
| 104.492947
| 120.286233
| 119.849797
| 118.805366
| 118.773051
| 119.110285
| 119.141011
| 119.769667
| 118.931021
| 1.32872
| 1.435034
| 10.137642
| 21.0102
| 21.357175
| 117.926148
| 116.440855
| 112.658982
| 106.906205
| 52.676245
| 113.313421
| 123.156529
| 45.219055
| 61.520523
| 20.99661
| -54.780945
| 1,099,309,900
| -0.024771
| 152
| 46.417828
| 117.562421
| 2.606091
| 122.774603
| 112.35024
| 4.016794
| 117.408658
| 125.442247
| 109.37507
| 123.156529
| 109.725181
| 116.440855
| 119.39836
| 118.757837
| 117.59444
| 120.561757
| 121.202281
| 119.986731
| 118.025754
| 116.440855
| 114.855956
| 112.59949
| 109.725181
| 123.156529
| 1
| -0.085602
| 0
| 4,772,200
|
AMAT
| 2023-04-05T00:00:00
| 115.019287
| 117.342813
| 113.382039
| 117.244768
| 6,691,700
| 117.855556
| 117.497225
| 117.173011
| 115.085851
| 110.658583
| 109.09725
| 99.880784
| 117.701002
| 117.699922
| 117.655757
| 117.10286
| 116.764198
| 114.154122
| 111.53495
| 109.532586
| 107.174243
| 117.800208
| 117.911486
| 117.683476
| 116.184232
| 114.314108
| 112.339528
| 104.644951
| 118.605954
| 118.861882
| 118.432951
| 118.508853
| 119.187264
| 119.20636
| 119.846581
| 119.15269
| 0.981741
| 1.344375
| 10.511049
| 19.32806
| 26.346035
| 117.205563
| 116.440855
| 113.020879
| 106.906205
| 40.529374
| 113.313421
| 123.156529
| 17.330564
| 43.226996
| -60.749134
| -82.669436
| 1,092,618,200
| -0.052799
| 151
| 46.435674
| 117.497225
| 2.654582
| 122.80639
| 112.188061
| 3.872537
| 117.181099
| 124.926174
| 109.436025
| 123.156529
| 109.725181
| 116.440855
| 118.457188
| 116.355887
| 114.947392
| 119.865683
| 121.966984
| 119.986731
| 118.025754
| 116.440855
| 114.855956
| 112.59949
| 109.725181
| 123.156529
| 1
| -0.125435
| 0
| 6,691,700
|
AMAT
| 2023-04-06T00:00:00
| 112.205574
| 113.029105
| 109.676175
| 111.940872
| 6,275,000
| 117.038892
| 117.370265
| 117.016149
| 115.100876
| 110.78884
| 109.196846
| 99.978698
| 116.601917
| 116.70095
| 116.817268
| 116.657652
| 116.413534
| 114.077708
| 111.552598
| 109.585516
| 107.224306
| 116.772939
| 117.407519
| 117.301366
| 116.07128
| 114.354818
| 112.401078
| 104.767586
| 115.531997
| 116.481516
| 117.105698
| 117.829088
| 119.074488
| 119.172357
| 119.853649
| 119.340114
| 0.474247
| 1.17035
| 11.689984
| 17.489484
| 30.437514
| 115.38694
| 116.416352
| 113.025631
| 106.906205
| 37.157259
| 109.676175
| 123.156529
| 18.763596
| 27.104405
| -139.425413
| -81.236404
| 1,086,343,200
| 0.006461
| 150
| 46.451714
| 117.370265
| 2.846905
| 123.064076
| 111.676454
| 4.060211
| 116.70724
| 124.827662
| 108.586817
| 123.156529
| 109.676175
| 116.416352
| 115.248046
| 113.15328
| 111.287272
| 117.114054
| 119.20882
| 119.975165
| 118.007034
| 116.416352
| 114.82567
| 112.560971
| 109.676175
| 123.156529
| 1
| -0.158865
| 6,275,000
| 0
|
AMAT
| 2023-04-10T00:00:00
| 114.21537
| 114.421251
| 110.24479
| 110.264402
| 4,096,500
| 116.741834
| 117.473696
| 116.919678
| 115.12421
| 110.955545
| 109.260533
| 100.092647
| 116.124607
| 116.249026
| 116.416976
| 116.435627
| 116.244445
| 114.083106
| 111.62267
| 109.677196
| 107.293869
| 116.259572
| 117.107053
| 117.085921
| 116.036555
| 114.44499
| 112.500455
| 104.909245
| 113.259127
| 114.357428
| 115.680181
| 117.036671
| 118.852352
| 119.085764
| 119.823006
| 119.504643
| 0.231558
| 0.982591
| 12.3061
| 18.664095
| 28.180949
| 115.38694
| 116.416352
| 113.025631
| 106.906205
| 38.342591
| 109.676175
| 123.156529
| 33.672671
| 23.255611
| -98.968868
| -66.327329
| 1,090,439,700
| 0.07361
| 151
| 46.462501
| 117.473696
| 2.679817
| 122.833329
| 112.114062
| 4.195365
| 116.469919
| 124.860649
| 108.079189
| 123.156529
| 109.676175
| 116.416352
| 111.636951
| 110.244798
| 108.284021
| 113.597728
| 114.989882
| 119.975165
| 118.007034
| 116.416352
| 114.82567
| 112.560971
| 109.676175
| 123.156529
| 0
| -0.086654
| 4,096,500
| 0
|
AMAT
| 2023-04-11T00:00:00
| 114.097717
| 115.519286
| 113.803605
| 115.029092
| 3,373,000
| 116.497717
| 117.500166
| 116.834972
| 115.205442
| 111.127072
| 109.351535
| 100.209219
| 115.719229
| 115.857879
| 116.060167
| 116.22309
| 116.079312
| 114.083679
| 111.687803
| 109.764732
| 107.361569
| 115.778823
| 116.785531
| 116.868848
| 115.9963
| 114.527679
| 112.596241
| 105.048599
| 112.263849
| 113.0238
| 114.418551
| 116.21199
| 118.541804
| 118.946312
| 119.758018
| 119.649139
| 0.029394
| 0.791952
| 12.509634
| 20.103815
| 27.286014
| 115.38694
| 116.416352
| 113.025631
| 106.906205
| 43.025651
| 109.676175
| 122.538875
| 34.374916
| 28.937061
| -64.406108
| -65.625084
| 1,087,066,700
| 0.031989
| 150
| 46.471365
| 117.500166
| 2.641551
| 122.783269
| 112.217064
| 3.813013
| 116.243995
| 123.870021
| 108.617968
| 123.156529
| 109.676175
| 116.416352
| 112.96047
| 111.49969
| 108.784009
| 115.676151
| 117.136932
| 119.975165
| 118.007034
| 116.416352
| 114.82567
| 112.560971
| 109.676175
| 123.156529
| 1
| -0.12448
| 0
| 3,373,000
|
AMAT
| 2023-04-12T00:00:00
| 110.940872
| 115.489879
| 110.656558
| 115.421252
| 5,838,900
| 116.18007
| 117.148206
| 116.70909
| 115.307653
| 111.225208
| 109.38316
| 100.290153
| 114.763558
| 114.963878
| 115.272583
| 115.742888
| 115.684047
| 113.960432
| 111.668147
| 109.788021
| 107.397184
| 114.768488
| 116.160837
| 116.415455
| 115.829062
| 114.522779
| 112.627713
| 105.155381
| 111.484004
| 111.83426
| 112.933277
| 115.221488
| 118.084059
| 118.709263
| 119.628207
| 119.763203
| -0.38116
| 0.557329
| 13.407077
| 18.337123
| 30.610057
| 115.38694
| 116.416352
| 113.559946
| 106.906205
| 40.65572
| 109.676175
| 122.538875
| 9.832285
| 25.959958
| -102.802856
| -90.167715
| 1,081,227,800
| -0.035993
| 149
| 46.485987
| 117.148206
| 3.016573
| 123.181353
| 111.11506
| 3.80461
| 115.738936
| 123.348156
| 108.129715
| 123.156529
| 109.676175
| 116.416352
| 114.473536
| 113.427786
| 112.757855
| 115.143467
| 116.189218
| 119.975165
| 118.007034
| 116.416352
| 114.82567
| 112.560971
| 109.676175
| 123.156529
| 1
| -0.156198
| 0
| 5,838,900
|
AMAT
| 2023-04-13T00:00:00
| 111.244804
| 111.676178
| 109.33304
| 111.303625
| 5,299,500
| 115.554584
| 116.90262
| 116.505954
| 115.351585
| 111.435639
| 109.478709
| 100.37139
| 114.059807
| 114.287683
| 114.652925
| 115.333971
| 115.342567
| 113.853937
| 111.657007
| 109.816869
| 107.435469
| 113.871167
| 115.598608
| 115.995126
| 115.669735
| 114.523295
| 112.664577
| 105.264383
| 110.913059
| 110.997655
| 111.571277
| 114.204524
| 117.534902
| 118.401179
| 119.4402
| 119.850753
| -0.67423
| 0.311017
| 14.509523
| 17.532729
| 31.745106
| 115.215373
| 116.244785
| 113.665339
| 106.906205
| 32.688759
| 109.33304
| 121.097705
| 16.250051
| 20.152418
| -123.256179
| -83.749949
| 1,086,527,300
| -0.068946
| 150
| 46.499316
| 116.90262
| 3.289177
| 123.480975
| 110.324265
| 3.542707
| 115.310923
| 122.396338
| 108.225508
| 123.156529
| 109.33304
| 116.244785
| 112.362436
| 109.234994
| 107.529116
| 114.068314
| 117.195757
| 119.894186
| 117.875956
| 116.244785
| 114.613613
| 112.291267
| 109.33304
| 123.156529
| 0
| -0.082537
| 0
| 5,299,500
|
AMAT
| 2023-04-14T00:00:00
| 110.685959
| 112.793797
| 109.185964
| 111.136937
| 5,211,600
| 114.651644
| 116.415855
| 116.343601
| 115.237233
| 111.643575
| 109.566426
| 100.462436
| 113.385037
| 113.632824
| 114.042622
| 114.911425
| 114.984366
| 113.729702
| 111.631453
| 109.834078
| 107.467812
| 112.985962
| 115.006545
| 115.547434
| 115.486769
| 114.503566
| 112.688483
| 105.367015
| 110.266982
| 110.420394
| 110.486064
| 113.171994
| 116.921646
| 118.034419
| 119.195812
| 119.91285
| -0.940741
| 0.060666
| 15.130806
| 18.444388
| 29.592556
| 114.872227
| 116.171247
| 113.937029
| 106.906205
| 36.307315
| 109.185964
| 121.097705
| 12.592571
| 12.891636
| -111.465698
| -87.407429
| 1,081,315,700
| -0.120889
| 149
| 46.512305
| 116.415855
| 3.457124
| 123.330104
| 109.501607
| 3.469178
| 114.87045
| 121.808807
| 107.932094
| 123.156529
| 109.185964
| 116.171247
| 110.751341
| 109.826504
| 108.408203
| 112.169642
| 113.094479
| 119.859476
| 117.819773
| 116.171247
| 114.52272
| 112.175665
| 109.185964
| 123.156529
| 1
| -0.119144
| 0
| 5,211,600
|
AMAT
| 2023-04-17T00:00:00
| 109.597733
| 109.774203
| 106.862445
| 107.078132
| 6,952,200
| 113.569293
| 115.885955
| 116.24164
| 114.998417
| 111.861519
| 109.640822
| 100.563029
| 112.627577
| 112.899171
| 113.358793
| 114.428362
| 114.57001
| 113.567664
| 111.577934
| 109.829398
| 107.489005
| 112.067069
| 114.3572
| 115.028521
| 115.265612
| 114.449728
| 112.689103
| 105.457914
| 109.570794
| 109.804638
| 109.655058
| 112.047778
| 116.243742
| 117.609595
| 118.896246
| 119.947671
| -1.225634
| -0.196594
| 16.196829
| 17.11953
| 31.831971
| 113.710468
| 115.009487
| 114.484523
| 106.906205
| 35.64477
| 106.862445
| 121.097705
| 19.214874
| 16.019166
| -140.039066
| -80.785126
| 1,074,363,500
| -0.042551
| 148
| 46.52933
| 115.885955
| 3.653879
| 123.193712
| 108.578197
| 3.556012
| 114.368287
| 121.480311
| 107.256263
| 123.156529
| 106.862445
| 115.009487
| 110.888574
| 108.98335
| 107.28074
| 112.591183
| 114.496407
| 119.311125
| 116.932189
| 115.009487
| 113.086785
| 110.349379
| 106.862445
| 123.156529
| 1
| -0.149847
| 6,952,200
| 0
|
AMAT
| 2023-04-18T00:00:00
| 109.087929
| 111.362432
| 108.362443
| 110.293811
| 5,055,000
| 112.485963
| 115.259975
| 116.062425
| 114.833129
| 112.087141
| 109.705826
| 100.665745
| 111.919647
| 112.206218
| 112.701737
| 113.942868
| 114.148311
| 113.391988
| 111.512407
| 109.814716
| 107.504915
| 111.252276
| 113.709769
| 114.478235
| 115.033828
| 114.376739
| 112.678155
| 105.542738
| 108.947263
| 109.131445
| 108.960707
| 110.891801
| 115.505473
| 117.135073
| 118.552089
| 119.955803
| -1.475542
| -0.452384
| 16.614489
| 19.169285
| 30.010509
| 112.102629
| 115.009487
| 115.080108
| 106.906205
| 38.7054
| 106.862445
| 121.097705
| 15.633599
| 15.813682
| -113.691778
| -84.366401
| 1,069,308,500
| -0.080446
| 147
| 46.541604
| 115.259975
| 3.694275
| 122.648526
| 107.871425
| 3.5266
| 113.865395
| 120.918596
| 106.812195
| 123.156529
| 106.862445
| 115.009487
| 108.744794
| 107.715384
| 105.833036
| 110.627142
| 111.656551
| 119.311125
| 116.932189
| 115.009487
| 113.086785
| 110.349379
| 106.862445
| 123.156529
| 1
| -0.175348
| 0
| 5,055,000
|
AMAT
| 2023-04-19T00:00:00
| 108.176178
| 108.440887
| 106.980109
| 107.695789
| 6,796,800
| 111.527142
| 114.76684
| 115.670269
| 114.694403
| 112.262657
| 109.743174
| 100.786821
| 111.170953
| 111.473483
| 112.005497
| 113.418623
| 113.688917
| 113.187447
| 111.424612
| 109.782269
| 107.511594
| 110.468678
| 113.035121
| 113.871601
| 114.772771
| 114.273819
| 112.647865
| 105.617469
| 108.233431
| 108.448431
| 108.238783
| 109.750893
| 114.693752
| 116.608899
| 118.167842
| 119.93566
| -1.727256
| -0.707358
| 17.306258
| 18.373761
| 31.48669
| 111.190866
| 115.009487
| 114.284259
| 106.906205
| 26.448822
| 106.862445
| 121.097705
| 9.228723
| 14.692399
| -131.122821
| -90.771277
| 1,062,511,700
| -0.006172
| 146
| 46.557859
| 114.76684
| 3.953012
| 122.672865
| 106.860815
| 3.354332
| 113.323565
| 120.032229
| 106.614901
| 122.538875
| 106.862445
| 114.70066
| 109.604268
| 107.846104
| 106.604279
| 110.846093
| 112.604257
| 118.839238
| 116.550479
| 114.70066
| 112.850841
| 110.217201
| 106.862445
| 122.538875
| 1
| -0.196276
| 6,796,800
| 0
|
AMAT
| 2023-04-20T00:00:00
| 112.146759
| 114.048717
| 109.068336
| 109.068336
| 8,699,500
| 111.23989
| 114.547723
| 115.509878
| 114.579729
| 112.487984
| 109.811522
| 100.929064
| 111.366114
| 111.595897
| 112.02723
| 113.302999
| 113.570289
| 113.146636
| 111.443616
| 109.829091
| 107.557715
| 110.581336
| 112.78559
| 113.600562
| 114.672864
| 114.270769
| 112.69546
| 105.730503
| 108.879295
| 108.863396
| 108.385284
| 109.014316
| 113.955947
| 116.109508
| 117.797726
| 119.906268
| -1.588042
| -0.883495
| 16.21152
| 26.912983
| 28.000221
| 111.190866
| 115.009487
| 113.823215
| 106.906205
| 32.438628
| 106.862445
| 121.097705
| 37.121301
| 20.661208
| -52.037408
| -62.878699
| 1,071,211,200
| 0.078644
| 147
| 46.579991
| 114.547723
| 3.971602
| 122.490927
| 106.604518
| 3.5266
| 113.211488
| 120.264689
| 106.158288
| 122.538875
| 106.862445
| 114.70066
| 107.865725
| 107.290562
| 106.404946
| 108.751341
| 109.326503
| 118.839238
| 116.550479
| 114.70066
| 112.850841
| 110.217201
| 106.862445
| 122.538875
| 0
| -0.113187
| 8,699,500
| 0
|
AMAT
| 2023-04-21T00:00:00
| 111.234985
| 111.862434
| 110.009499
| 111.244791
| 4,516,800
| 111.142831
| 114.090861
| 115.142428
| 114.536218
| 112.70963
| 109.888848
| 101.064023
| 111.339889
| 111.530277
| 111.905346
| 113.114998
| 113.39065
| 113.071669
| 111.438125
| 109.85693
| 107.594305
| 110.580444
| 112.470091
| 113.271724
| 114.541697
| 114.237795
| 112.723648
| 105.83305
| 109.991349
| 109.68238
| 108.971161
| 108.598202
| 113.272698
| 115.623663
| 117.436217
| 119.866605
| -1.533609
| -1.013518
| 15.194977
| 25.793579
| 26.835595
| 111.190866
| 115.009487
| 113.823215
| 107.566412
| 28.886902
| 106.862445
| 120.55849
| 31.925569
| 26.091864
| -57.848962
| -68.074431
| 1,066,694,400
| 0.088053
| 146
| 46.591316
| 114.090861
| 3.787611
| 121.666083
| 106.515639
| 3.502792
| 113.02325
| 120.028834
| 106.017666
| 121.097705
| 106.862445
| 113.980075
| 111.754604
| 109.460491
| 106.774224
| 114.440872
| 116.734985
| 117.738184
| 115.659836
| 113.980075
| 112.300315
| 109.908791
| 106.862445
| 121.097705
| 1
| -0.141581
| 0
| 4,516,800
|
AMAT
| 2023-04-24T00:00:00
| 111.382042
| 111.705572
| 110.333026
| 111.264393
| 3,218,100
| 110.859498
| 113.800666
| 114.789879
| 114.493105
| 112.899591
| 109.99063
| 101.179329
| 111.348319
| 111.503325
| 111.824838
| 112.957457
| 113.236142
| 113.005409
| 111.43665
| 109.887131
| 107.631994
| 110.623937
| 112.212108
| 112.982463
| 114.418004
| 114.202859
| 112.753216
| 105.935717
| 111.144504
| 110.639972
| 109.740478
| 108.485146
| 112.654317
| 115.161795
| 117.08584
| 119.820126
| -1.461753
| -1.103165
| 14.251044
| 25.072348
| 26.085228
| 111.176162
| 115.009487
| 114.769291
| 107.566412
| 30.05041
| 106.862445
| 120.55849
| 32.999285
| 34.015385
| -48.717537
| -67.000715
| 1,069,912,500
| 0.121421
| 147
| 46.599401
| 113.800666
| 3.760234
| 121.321134
| 106.280198
| 3.444668
| 112.866945
| 119.756281
| 105.977608
| 121.097705
| 106.862445
| 113.980075
| 111.035639
| 110.208845
| 109.182704
| 112.06178
| 112.888575
| 117.738184
| 115.659836
| 113.980075
| 112.300315
| 109.908791
| 106.862445
| 121.097705
| 0
| -0.065149
| 3,218,100
| 0
|
AMAT
| 2023-04-25T00:00:00
| 108.440872
| 111.431063
| 108.254596
| 110.293808
| 6,282,600
| 110.293813
| 113.395765
| 114.263214
| 114.416794
| 113.068463
| 110.065151
| 101.277787
| 110.76683
| 110.946515
| 111.304228
| 112.546858
| 112.867275
| 112.826408
| 111.357813
| 109.858492
| 107.640042
| 110.184187
| 111.701652
| 112.494078
| 114.180662
| 114.085524
| 112.722528
| 106.007971
| 110.913818
| 110.630899
| 109.862317
| 108.372605
| 112.021564
| 114.673291
| 116.718188
| 119.757652
| -1.623421
| -1.207216
| 13.947531
| 23.438913
| 28.648634
| 110.455581
| 115.009487
| 115.239877
| 108.099482
| 28.988083
| 106.862445
| 117.342813
| 15.060798
| 26.661884
| -70.780449
| -84.939202
| 1,063,629,900
| 0.09455
| 146
| 46.614463
| 113.395765
| 3.883829
| 121.163423
| 105.628107
| 3.420859
| 112.445414
| 119.287132
| 105.603696
| 121.097705
| 106.862445
| 113.980075
| 111.140213
| 110.574854
| 109.767667
| 111.947401
| 112.51276
| 117.738184
| 115.659836
| 113.980075
| 112.300315
| 109.908791
| 106.862445
| 121.097705
| 1
| -0.099474
| 0
| 6,282,600
|
AMAT
| 2023-04-26T00:00:00
| 108.146759
| 109.313425
| 107.66637
| 108.980096
| 6,245,800
| 110.014402
| 113.097236
| 113.867528
| 114.300172
| 113.150602
| 110.074623
| 101.387281
| 110.242816
| 110.437469
| 110.818463
| 112.146849
| 112.504158
| 112.642892
| 111.273312
| 109.824596
| 107.645084
| 109.793814
| 111.201747
| 112.023582
| 113.934778
| 113.956006
| 112.68454
| 106.076319
| 109.728452
| 109.967163
| 109.567071
| 108.20426
| 111.386484
| 114.163371
| 116.33635
| 119.680747
| -1.755045
| -1.316782
| 13.822142
| 22.616152
| 28.896638
| 110.455581
| 115.009487
| 115.421251
| 108.687412
| 32.5882
| 106.862445
| 115.519286
| 14.835825
| 20.965303
| -80.11693
| -85.164175
| 1,057,384,100
| 0.09675
| 145
| 46.629358
| 113.097236
| 4.051299
| 121.199834
| 104.994638
| 3.225481
| 112.036018
| 118.486981
| 105.585056
| 121.097705
| 106.862445
| 113.980075
| 109.37551
| 107.319958
| 106.199043
| 110.496425
| 112.551977
| 117.738184
| 115.659836
| 113.980075
| 112.300315
| 109.908791
| 106.862445
| 121.097705
| 1
| -0.128325
| 0
| 6,245,800
|
AMAT
| 2023-04-27T00:00:00
| 109.489891
| 109.980086
| 107.009507
| 109.117346
| 9,447,000
| 109.838911
| 112.696747
| 113.58596
| 114.173049
| 113.221697
| 110.122858
| 101.502955
| 110.092231
| 110.265182
| 110.614068
| 111.905307
| 112.272292
| 112.519245
| 111.22638
| 109.817968
| 107.663441
| 109.698448
| 110.85819
| 111.68684
| 113.746139
| 113.859671
| 112.672961
| 106.156942
| 108.83597
| 109.266629
| 109.330143
| 108.076796
| 110.797302
| 113.664947
| 115.957937
| 119.597066
| -1.731025
| -1.399631
| 13.474543
| 22.605044
| 27.052228
| 110.455581
| 114.70066
| 115.842818
| 109.192112
| 42.565752
| 106.862445
| 115.519286
| 30.351092
| 20.082572
| -62.427762
| -69.648908
| 1,066,831,100
| 0.125497
| 146
| 46.652366
| 112.696747
| 3.98861
| 120.673967
| 104.719528
| 3.056015
| 111.79353
| 117.905559
| 105.681501
| 121.097705
| 106.862445
| 113.980075
| 108.375518
| 107.437611
| 106.728463
| 109.084666
| 110.022573
| 117.738184
| 115.659836
| 113.980075
| 112.300315
| 109.908791
| 106.862445
| 121.097705
| 0
| -0.052351
| 9,447,000
| 0
|
AMAT
| 2023-04-28T00:00:00
| 110.813416
| 111.038908
| 108.940876
| 109.509496
| 8,064,400
| 109.851656
| 112.25165
| 113.203608
| 114.052444
| 113.290225
| 110.187263
| 101.623543
| 110.236468
| 110.364861
| 110.644736
| 111.806044
| 112.16007
| 112.45235
| 111.215512
| 109.83768
| 107.694784
| 109.875631
| 110.678825
| 111.473568
| 113.614389
| 113.796295
| 112.686635
| 106.249583
| 108.966616
| 109.223035
| 109.479418
| 108.126828
| 110.287818
| 113.203356
| 115.599231
| 119.512733
| -1.586899
| -1.437084
| 12.785841
| 23.895061
| 25.799719
| 110.514413
| 114.70066
| 115.842818
| 109.788762
| 40.323484
| 106.862445
| 115.519286
| 45.639861
| 30.275593
| -31.35881
| -54.360139
| 1,074,895,500
| 0.190639
| 147
| 46.672406
| 112.25165
| 3.646159
| 119.543968
| 104.959332
| 2.907555
| 111.700186
| 117.515296
| 105.885075
| 121.097705
| 106.862445
| 113.980075
| 108.826495
| 107.672903
| 105.855916
| 110.643482
| 111.797073
| 117.738184
| 115.659836
| 113.980075
| 112.300315
| 109.908791
| 106.862445
| 121.097705
| 0
| 0.012869
| 8,064,400
| 0
|
AMAT
| 2023-05-01T00:00:00
| 110.734985
| 112.195771
| 109.901656
| 111.078128
| 4,171,600
| 109.965382
| 111.767337
| 112.94557
| 114.009887
| 113.331364
| 110.253622
| 101.731136
| 110.336171
| 110.432156
| 110.658621
| 111.708675
| 112.050449
| 112.385002
| 111.202867
| 109.855449
| 107.725034
| 110.036236
| 110.534381
| 111.283673
| 113.484293
| 113.729052
| 112.697481
| 106.340244
| 109.77246
| 109.611765
| 109.735944
| 108.313895
| 109.845828
| 112.772592
| 115.259297
| 119.428422
| -1.462151
| -1.442098
| 11.987615
| 25.266845
| 24.465814
| 110.514413
| 113.980075
| 115.842818
| 112.517659
| 40.413659
| 106.862445
| 115.489879
| 44.886352
| 40.292435
| -12.902538
| -55.113648
| 1,070,723,900
| 0.162666
| 146
| 46.682755
| 111.767337
| 3.107393
| 117.982123
| 105.552552
| 2.948872
| 111.608262
| 117.506006
| 105.710518
| 120.55849
| 106.862445
| 113.710468
| 110.2644
| 109.489891
| 108.166367
| 111.587924
| 112.362433
| 117.326223
| 115.326601
| 113.710468
| 112.094334
| 109.793399
| 106.862445
| 120.55849
| 1
| -0.031433
| 0
| 4,171,600
|
AMAT
| 2023-05-02T00:00:00
| 109.960472
| 111.166347
| 109.019292
| 110.705563
| 4,850,200
| 110.052636
| 111.269299
| 112.682433
| 113.950862
| 113.360351
| 110.329059
| 101.821231
| 110.261031
| 110.346395
| 110.551213
| 111.549748
| 111.889681
| 112.289922
| 111.170172
| 109.857528
| 107.747277
| 110.035343
| 110.362298
| 111.054051
| 113.325492
| 113.640344
| 112.691676
| 106.422128
| 110.352159
| 110.033717
| 109.873493
| 108.564937
| 109.45177
| 112.353896
| 114.927601
| 119.342019
| -1.409536
| -1.435585
| 11.31594
| 24.015398
| 25.289518
| 110.529112
| 113.980075
| 116.769286
| 113.349032
| 46.765819
| 106.862445
| 114.048717
| 43.110349
| 44.545521
| -20.352884
| -56.889651
| 1,065,873,700
| 0.119292
| 145
| 46.694638
| 111.269299
| 2.463201
| 116.1957
| 106.342898
| 2.756996
| 111.451329
| 116.965321
| 105.937338
| 120.55849
| 106.862445
| 113.710468
| 110.944137
| 109.692504
| 108.650022
| 111.986619
| 113.238253
| 117.326223
| 115.326601
| 113.710468
| 112.094334
| 109.793399
| 106.862445
| 120.55849
| 1
| -0.069153
| 0
| 4,850,200
|
AMAT
| 2023-05-03T00:00:00
| 111.068314
| 113.00948
| 109.695767
| 109.744789
| 5,624,100
| 110.34185
| 110.934496
| 112.560472
| 113.995372
| 113.407108
| 110.401882
| 101.923338
| 110.422488
| 110.477653
| 110.630767
| 111.505981
| 111.826499
| 112.242016
| 111.167492
| 109.881504
| 107.780323
| 110.220012
| 110.343157
| 110.929888
| 113.212451
| 113.580028
| 112.706315
| 106.514139
| 110.822635
| 110.544757
| 110.141683
| 108.92493
| 109.13886
| 111.97109
| 114.614505
| 119.258097
| -1.263876
| -1.401243
| 10.94574
| 26.419378
| 23.365975
| 110.009494
| 113.980075
| 116.769286
| 113.461523
| 49.44711
| 106.862445
| 114.048717
| 58.52643
| 48.841044
| 6.538456
| -41.47357
| 1,071,497,800
| 0.134366
| 146
| 46.708653
| 110.934496
| 1.931624
| 114.797743
| 107.071249
| 2.826323
| 111.414852
| 117.067497
| 105.762206
| 117.342813
| 106.862445
| 112.102629
| 110.048704
| 108.93106
| 107.901649
| 111.078115
| 112.195759
| 114.869446
| 113.339312
| 112.102629
| 110.865946
| 109.105244
| 106.862445
| 117.342813
| 0
| -0.001059
| 5,624,100
| 0
|
AMAT
| 2023-05-04T00:00:00
| 110.244789
| 111.18597
| 109.529109
| 110.833029
| 3,579,600
| 110.151653
| 110.695771
| 112.270277
| 114.035371
| 113.450188
| 110.442016
| 101.996558
| 110.386948
| 110.435314
| 110.571386
| 111.391327
| 111.704829
| 112.163694
| 111.14321
| 109.888698
| 107.804845
| 110.202365
| 110.27747
| 110.751758
| 113.065369
| 113.496809
| 112.703204
| 106.59694
| 110.842279
| 110.759709
| 110.396031
| 109.25741
| 108.877212
| 111.607031
| 114.306291
| 119.173413
| -1.201046
| -1.361204
| 10.539766
| 25.379919
| 22.842404
| 110.009494
| 113.980075
| 116.739878
| 113.461523
| 48.6405
| 106.862445
| 114.048717
| 47.06674
| 49.56784
| -5.508911
| -52.93326
| 1,067,918,200
| 0.143965
| 145
| 46.717456
| 110.695771
| 1.678699
| 114.05317
| 107.338372
| 2.686968
| 111.303417
| 116.677352
| 105.929482
| 115.519286
| 106.862445
| 111.190866
| 111.257854
| 109.506227
| 107.94414
| 112.81994
| 114.571567
| 113.476272
| 112.212373
| 111.190866
| 110.169359
| 108.715009
| 106.862445
| 115.519286
| 1
| -0.042832
| 0
| 3,579,600
|
AMAT
| 2023-05-05T00:00:00
| 113.783989
| 114.333012
| 110.754589
| 111.470269
| 4,874,200
| 110.406553
| 110.774692
| 112.033022
| 114.097136
| 113.536675
| 110.529965
| 102.068009
| 111.066356
| 111.044164
| 111.065633
| 111.608842
| 111.864764
| 112.227235
| 111.212704
| 109.965832
| 107.864339
| 110.86279
| 110.571586
| 110.868198
| 113.055511
| 113.505593
| 112.769382
| 106.714227
| 111.748557
| 111.578016
| 111.220281
| 109.804692
| 108.760869
| 111.32489
| 114.041056
| 119.102171
| -0.855804
| -1.260124
| 11.130629
| 30.263842
| 20.680308
| 110.67126
| 113.980075
| 116.739878
| 113.461523
| 61.207334
| 106.980109
| 114.333012
| 92.533247
| 66.042139
| 41.891856
| -7.466753
| 1,072,792,400
| 0.147421
| 146
| 46.730105
| 110.774692
| 1.787024
| 114.348739
| 107.200644
| 2.705875
| 111.539662
| 116.951413
| 106.127911
| 115.519286
| 106.862445
| 111.190866
| 110.319956
| 109.453942
| 108.663095
| 111.110803
| 111.976816
| 113.476272
| 112.212373
| 111.190866
| 110.169359
| 108.715009
| 106.862445
| 115.519286
| 0
| 0.021665
| 4,874,200
| 0
|
AMAT
| 2023-05-08T00:00:00
| 113.480087
| 115.284
| 112.676168
| 114.578126
| 3,247,600
| 110.616357
| 110.737928
| 111.755376
| 114.184194
| 113.665276
| 110.595019
| 102.130106
| 111.549102
| 111.487059
| 111.437087
| 111.778955
| 111.98902
| 112.276366
| 111.272372
| 110.035422
| 107.920217
| 111.421614
| 110.829243
| 110.97951
| 113.031313
| 113.504104
| 112.8278
| 106.82778
| 112.884906
| 112.551992
| 112.148766
| 110.452591
| 108.757356
| 111.107141
| 113.811275
| 119.041802
| -0.599805
| -1.12806
| 11.937199
| 30.642538
| 19.417722
| 111.146754
| 113.980075
| 116.845272
| 113.461523
| 61.88965
| 106.980109
| 115.284
| 78.276292
| 72.625426
| 58.056659
| -21.723708
| 1,069,544,800
| 0.104198
| 145
| 46.738493
| 110.737928
| 1.718774
| 114.175475
| 107.30038
| 2.677864
| 111.724465
| 117.080193
| 106.368736
| 115.519286
| 106.862445
| 111.190866
| 112.957197
| 111.581382
| 109.378774
| 115.159804
| 116.53562
| 113.476272
| 112.212373
| 111.190866
| 110.169359
| 108.715009
| 106.862445
| 115.519286
| 1
| -0.023298
| 0
| 3,247,600
|
AMAT
| 2023-05-09T00:00:00
| 111.607529
| 112.166358
| 110.646751
| 111.842828
| 3,173,700
| 110.933023
| 110.613418
| 111.422828
| 114.2189
| 113.723396
| 110.616895
| 102.1934
| 111.560788
| 111.508963
| 111.463309
| 111.763371
| 111.959675
| 112.250137
| 111.281192
| 110.066553
| 107.956906
| 111.601827
| 110.912062
| 110.968137
| 112.930267
| 113.449953
| 112.84785
| 106.922083
| 113.286468
| 113.005845
| 112.648393
| 111.014288
| 108.798413
| 110.908377
| 113.592885
| 118.983595
| -0.541778
| -1.010804
| 11.875276
| 28.599547
| 22.898565
| 111.146754
| 113.710468
| 116.960465
| 113.461523
| 58.829433
| 107.009507
| 115.284
| 55.568619
| 75.459386
| 17.199429
| -44.431381
| 1,066,371,100
| 0.13188
| 144
| 46.746458
| 110.613418
| 1.543875
| 113.701168
| 107.525668
| 2.729687
| 111.713328
| 117.172701
| 106.253954
| 115.489879
| 106.862445
| 111.176162
| 113.813419
| 112.342837
| 111.205586
| 114.950669
| 116.421251
| 113.453804
| 112.194199
| 111.176162
| 110.158125
| 108.708716
| 106.862445
| 115.489879
| 1
| -0.061625
| 0
| 3,173,700
|
AMAT
| 2023-05-10T00:00:00
| 113.146744
| 113.960461
| 111.901645
| 113.25458
| 4,101,000
| 111.433022
| 110.723712
| 111.238122
| 114.20439
| 113.743223
| 110.675975
| 102.267651
| 111.877979
| 111.806741
| 111.722299
| 111.889132
| 112.050988
| 112.285298
| 111.330286
| 110.127546
| 108.008547
| 112.004322
| 111.153331
| 111.100746
| 112.888222
| 113.434777
| 112.897946
| 107.031072
| 113.439374
| 113.257053
| 113.029221
| 111.592352
| 108.927954
| 110.753994
| 113.397846
| 118.93283
| -0.367355
| -0.882114
| 12.333077
| 31.28087
| 21.610039
| 112.112438
| 113.710468
| 117.078115
| 113.461523
| 52.94114
| 107.009507
| 115.284
| 74.170544
| 69.338485
| 48.082624
| -25.829456
| 1,070,472,100
| 0.188916
| 145
| 46.756991
| 110.723712
| 1.644043
| 114.011798
| 107.435626
| 2.478286
| 111.849844
| 116.806416
| 106.893271
| 115.284
| 106.862445
| 111.073223
| 111.473546
| 110.780734
| 109.953939
| 112.300341
| 112.993153
| 113.296513
| 112.066966
| 111.073223
| 110.079479
| 108.664658
| 106.862445
| 115.284
| 0
| 0.005914
| 0
| 4,101,000
|
AMAT
| 2023-05-11T00:00:00
| 113.19577
| 113.568316
| 111.676171
| 113.038912
| 3,630,400
| 111.803609
| 110.82126
| 111.165182
| 114.169096
| 113.778961
| 110.785233
| 102.352317
| 112.141537
| 112.059292
| 111.948987
| 112.007917
| 112.139048
| 112.321003
| 111.379377
| 110.188303
| 108.060161
| 112.324821
| 111.388766
| 111.251335
| 112.848668
| 113.420371
| 112.947843
| 107.139809
| 113.369042
| 113.415829
| 113.362812
| 112.162213
| 109.134456
| 110.641273
| 113.221287
| 118.889403
| -0.222602
| -0.750212
| 12.666422
| 29.827324
| 21.159595
| 112.151646
| 112.102629
| 117.183502
| 113.657134
| 56.075354
| 107.009507
| 115.284
| 74.763045
| 68.167403
| 44.989207
| -25.236955
| 1,074,102,500
| 0.181193
| 146
| 46.766319
| 110.82126
| 1.73211
| 114.28548
| 107.35704
| 2.460778
| 111.978027
| 116.899583
| 107.056471
| 115.284
| 106.862445
| 111.073223
| 113.00295
| 112.045439
| 110.944134
| 114.104255
| 115.061766
| 113.296513
| 112.066966
| 111.073223
| 110.079479
| 108.664658
| 106.862445
| 115.284
| 0
| 0.06363
| 3,630,400
| 0
|
AMAT
| 2023-05-12T00:00:00
| 113.813408
| 114.774193
| 112.734981
| 114.421252
| 3,838,700
| 112.103609
| 110.977633
| 111.229495
| 114.122822
| 113.810415
| 110.899004
| 102.41793
| 112.475911
| 112.378222
| 112.235821
| 112.172053
| 112.267845
| 112.379529
| 111.443431
| 110.260088
| 108.117407
| 112.690239
| 111.673732
| 111.455044
| 112.83472
| 113.421277
| 113.007807
| 107.25385
| 113.561488
| 113.60452
| 113.745227
| 112.707749
| 109.415179
| 110.577886
| 113.066388
| 118.854935
| -0.057384
| -0.611646
| 13.324957
| 31.327022
| 20.076821
| 112.151646
| 111.190866
| 116.823209
| 114.380927
| 57.319957
| 107.009507
| 115.284
| 82.227401
| 77.053663
| 65.536102
| -17.772599
| 1,077,941,200
| 0.193869
| 147
| 46.776272
| 110.977633
| 1.855993
| 114.689618
| 107.265647
| 2.508397
| 112.152825
| 117.169619
| 107.136031
| 115.284
| 106.862445
| 111.073223
| 112.813419
| 112.058522
| 110.921274
| 113.950667
| 114.705564
| 113.296513
| 112.066966
| 111.073223
| 110.079479
| 108.664658
| 106.862445
| 115.284
| 0
| 0.112659
| 0
| 3,838,700
|
AMAT
| 2023-05-15T00:00:00
| 118.734962
| 118.882022
| 113.744776
| 114.401643
| 5,859,200
| 112.903606
| 111.434494
| 111.410279
| 114.164978
| 113.886233
| 111.069229
| 102.499878
| 113.727722
| 113.533993
| 113.235689
| 112.768681
| 112.765315
| 112.628761
| 111.635313
| 110.427907
| 108.223054
| 113.89594
| 112.412525
| 112.032388
| 113.015588
| 113.550871
| 113.162974
| 107.416208
| 115.333377
| 114.975677
| 114.924021
| 113.589618
| 109.888355
| 110.641068
| 112.983237
| 118.847902
| 0.465316
| -0.396254
| 14.927405
| 37.25587
| 17.629341
| 114.205566
| 112.872234
| 115.901646
| 114.380927
| 77.689893
| 107.009507
| 118.882022
| 98.761342
| 85.250596
| 134.833341
| -1.238658
| 1,083,800,400
| 0.190317
| 148
| 46.792572
| 111.434494
| 2.508376
| 116.451247
| 106.417741
| 2.648453
| 112.779695
| 118.076601
| 107.48279
| 118.882022
| 106.980109
| 112.931066
| 113.774194
| 112.774195
| 111.734982
| 114.813407
| 115.813406
| 116.073171
| 114.335491
| 112.931066
| 111.52664
| 109.527118
| 106.980109
| 118.882022
| 0
| 0.154016
| 5,859,200
| 0
|
AMAT
| 2023-05-16T00:00:00
| 118.548698
| 120.656537
| 118.078116
| 118.460467
| 5,080,700
| 113.762429
| 111.907533
| 111.588318
| 114.211645
| 113.999734
| 111.242383
| 102.576905
| 114.691917
| 114.445758
| 114.053075
| 113.294137
| 113.210191
| 112.860916
| 111.817244
| 110.588715
| 108.325797
| 114.92232
| 113.090069
| 112.581497
| 113.187499
| 113.673567
| 113.311083
| 107.575898
| 117.509226
| 116.831922
| 116.36069
| 114.666133
| 110.499856
| 110.806314
| 112.961178
| 118.864095
| 0.854678
| -0.146067
| 16.765586
| 39.207229
| 16.53952
| 115.092823
| 113.759491
| 115.901646
| 114.380927
| 78.143282
| 107.009507
| 120.656537
| 84.554596
| 88.514446
| 165.13353
| -15.445404
| 1,078,719,700
| 0.18442
| 147
| 46.806664
| 111.907533
| 2.903512
| 117.714557
| 106.100508
| 2.714979
| 113.329124
| 118.759082
| 107.899167
| 120.656537
| 106.980109
| 113.818323
| 117.120587
| 115.359152
| 111.983341
| 120.496398
| 122.257833
| 117.4289
| 115.432142
| 113.818323
| 112.204505
| 109.906865
| 106.980109
| 120.656537
| 1
| 0.088606
| 5,080,700
| 0
|
AMAT
| 2023-05-17T00:00:00
| 123.23494
| 123.823179
| 119.489853
| 119.852599
| 7,349,600
| 114.979092
| 112.660471
| 112.080081
| 114.394585
| 114.231796
| 111.438926
| 102.675319
| 116.400521
| 116.043791
| 115.465669
| 114.197846
| 113.981325
| 113.26774
| 112.11771
| 110.839135
| 108.474147
| 116.644595
| 114.168869
| 113.477391
| 113.541353
| 113.916599
| 113.548559
| 107.781451
| 120.678894
| 119.630525
| 118.615575
| 116.168481
| 111.353177
| 111.136211
| 113.040895
| 118.918555
| 1.523825
| 0.187911
| 19.014591
| 41.703926
| 14.557064
| 117.234965
| 115.342812
| 115.901646
| 114.380927
| 81.49149
| 108.940876
| 123.823179
| 96.047389
| 93.121109
| 208.969327
| -3.952611
| 1,086,069,300
| 0.1931
| 148
| 46.82837
| 112.660471
| 3.722097
| 120.104665
| 105.216276
| 2.879543
| 114.272535
| 120.031622
| 108.513449
| 123.823179
| 107.009507
| 115.416343
| 119.09445
| 117.532364
| 116.516029
| 120.110785
| 121.672872
| 119.855153
| 117.400356
| 115.416343
| 113.43233
| 110.607633
| 107.009507
| 123.823179
| 0
| 0.132237
| 7,349,600
| 0
|
AMAT
| 2023-05-18T00:00:00
| 127.372177
| 129.47021
| 123.293761
| 123.342776
| 10,891,200
| 116.69183
| 113.421741
| 112.725175
| 114.615565
| 114.476115
| 111.758023
| 102.80128
| 118.594853
| 118.103497
| 117.29744
| 115.395513
| 115.011391
| 113.820855
| 112.519143
| 111.166522
| 108.662187
| 118.897883
| 115.569984
| 114.653706
| 114.050278
| 114.262398
| 113.864069
| 108.027191
| 124.63897
| 123.263496
| 121.742243
| 118.214489
| 112.507219
| 111.676983
| 113.251664
| 119.023179
| 2.360756
| 0.62248
| 21.831864
| 48.1729
| 12.629815
| 120.05848
| 118.166327
| 115.901646
| 114.380927
| 83.605276
| 109.019292
| 129.47021
| 89.741133
| 90.114373
| 247.594076
| -10.258867
| 1,096,960,500
| 0.202484
| 149
| 46.862254
| 113.421741
| 4.961992
| 123.345725
| 103.497758
| 3.17506
| 115.52012
| 121.870241
| 109.17
| 129.47021
| 107.009507
| 118.239858
| 122.182657
| 120.542135
| 117.84933
| 124.875462
| 126.515984
| 124.169484
| 120.890221
| 118.239858
| 115.589495
| 111.816097
| 107.009507
| 129.47021
| 0
| 0.16888
| 10,891,200
| 0
|
AMAT
| 2023-05-19T00:00:00
| 124.460442
| 125.803585
| 122.793782
| 125.783973
| 10,257,200
| 117.759476
| 114.083014
| 113.276155
| 114.809878
| 114.58354
| 112.05172
| 102.893121
| 119.76797
| 119.259305
| 118.39944
| 116.219597
| 115.738241
| 114.238094
| 112.833388
| 111.429768
| 108.819383
| 120.310358
| 116.621289
| 115.556419
| 114.436352
| 114.525144
| 114.115602
| 108.242705
| 127.091286
| 125.945681
| 124.414129
| 120.293691
| 113.792844
| 112.339198
| 113.542382
| 119.160646
| 2.757293
| 1.049443
| 24.239015
| 43.607604
| 12.467815
| 120.05848
| 118.166327
| 115.730079
| 114.380927
| 74.982218
| 109.019292
| 129.47021
| 75.503456
| 87.097326
| 174.243107
| -24.496544
| 1,086,703,300
| 0.189146
| 148
| 46.892986
| 114.083014
| 5.506605
| 125.096224
| 103.069805
| 3.338223
| 116.371579
| 123.048025
| 109.695133
| 129.47021
| 107.009507
| 118.239858
| 126.712049
| 123.953889
| 120.535601
| 130.130337
| 132.888498
| 124.169484
| 120.890221
| 118.239858
| 115.589495
| 111.816097
| 107.009507
| 129.47021
| 1
| 0.099366
| 0
| 10,257,200
|
AMAT
| 2023-05-22T00:00:00
| 124.068275
| 125.058463
| 123.185924
| 124.734941
| 4,709,100
| 118.818295
| 114.717326
| 113.854977
| 115.048308
| 114.61727
| 112.359884
| 102.973026
| 120.628031
| 120.133664
| 119.271569
| 116.933114
| 116.379013
| 114.623591
| 113.129043
| 111.680035
| 108.971114
| 121.457412
| 117.572266
| 116.386582
| 114.799426
| 114.774742
| 114.353554
| 108.453403
| 127.716992
| 127.070217
| 126.155276
| 122.193629
| 115.139811
| 113.080397
| 113.896128
| 119.324581
| 3.005264
| 1.440607
| 26.474226
| 41.86029
| 11.968242
| 120.57319
| 118.166327
| 115.521737
| 114.69392
| 76.040588
| 109.529109
| 129.47021
| 72.910551
| 79.385047
| 146.581098
| -27.089449
| 1,081,994,200
| 0.169592
| 147
| 46.907016
| 114.717326
| 5.896004
| 126.509334
| 102.925318
| 3.318615
| 117.104598
| 123.741828
| 110.467368
| 129.47021
| 107.009507
| 118.239858
| 124.352603
| 122.901621
| 121.3428
| 125.911424
| 127.362406
| 124.169484
| 120.890221
| 118.239858
| 115.589495
| 111.816097
| 107.009507
| 129.47021
| 1
| 0.039435
| 0
| 4,709,100
|
AMAT
| 2023-05-23T00:00:00
| 122.048668
| 124.244745
| 121.754556
| 123.421214
| 4,604,500
| 119.862408
| 115.397716
| 114.373406
| 115.217915
| 114.679888
| 112.658708
| 103.04984
| 120.912159
| 120.481846
| 119.698815
| 117.398164
| 116.81514
| 114.914771
| 113.36377
| 111.885355
| 109.101239
| 122.044753
| 118.270489
| 117.016866
| 115.07395
| 114.970305
| 114.545411
| 108.64321
| 126.251709
| 126.475555
| 126.591975
| 123.666144
| 116.436155
| 113.837241
| 114.278263
| 119.50206
| 3.004187
| 1.753323
| 27.908329
| 39.588522
| 14.438192
| 120.57319
| 118.225159
| 114.359977
| 115.009487
| 69.607866
| 109.529109
| 129.47021
| 62.782687
| 70.398898
| 110.184726
| -37.217313
| 1,077,389,700
| 0.189957
| 146
| 46.92037
| 115.397716
| 5.918706
| 127.235128
| 103.560304
| 3.259792
| 117.575462
| 124.095045
| 111.055879
| 129.47021
| 107.009507
| 118.239858
| 124.104221
| 123.149978
| 122.231681
| 125.022518
| 125.976761
| 124.169484
| 120.890221
| 118.239858
| 115.589495
| 111.816097
| 107.009507
| 129.47021
| 1
| -0.012004
| 0
| 4,604,500
|
AMAT
| 2023-05-24T00:00:00
| 119.650368
| 120.525162
| 118.126845
| 119.837117
| 6,315,600
| 120.512771
| 115.972896
| 114.832374
| 115.251321
| 114.740393
| 112.905086
| 103.123372
| 120.659801
| 120.330668
| 119.691361
| 117.60291
| 117.033235
| 115.10048
| 113.529207
| 112.039117
| 109.206205
| 122.0062
| 118.675504
| 117.422786
| 115.247772
| 115.101107
| 114.683859
| 108.80839
| 123.415485
| 124.42587
| 125.749368
| 124.5139
| 117.574703
| 114.548194
| 114.651346
| 119.679682
| 2.77779
| 1.958216
| 27.814897
| 36.251718
| 21.017851
| 121.102595
| 118.225159
| 113.556058
| 115.009487
| 65.901422
| 110.646751
| 129.47021
| 47.831893
| 61.175044
| 54.768515
| -52.168107
| 1,071,074,100
| 0.227764
| 145
| 46.938095
| 115.972896
| 5.733019
| 127.438933
| 104.506859
| 3.421575
| 117.773072
| 124.616221
| 110.929923
| 129.47021
| 107.009507
| 118.239858
| 122.682656
| 121.120567
| 120.192466
| 123.610757
| 125.172846
| 124.169484
| 120.890221
| 118.239858
| 115.589495
| 111.816097
| 107.009507
| 129.47021
| 1
| -0.055924
| 0
| 6,315,600
|
AMAT
| 2023-05-25T00:00:00
| 128.241043
| 128.496596
| 123.975184
| 124.997418
| 9,575,700
| 122.017298
| 116.910454
| 115.476145
| 115.493011
| 114.878534
| 113.235024
| 103.279615
| 122.176049
| 121.768918
| 121.006697
| 118.570013
| 117.895374
| 115.615797
| 113.91636
| 112.359948
| 109.395606
| 123.411341
| 119.843899
| 118.454222
| 115.757173
| 115.456388
| 114.987542
| 109.058317
| 123.32593
| 124.027357
| 125.809006
| 125.509395
| 118.796312
| 115.353903
| 115.101121
| 119.888296
| 3.254053
| 2.217384
| 29.005616
| 45.405107
| 17.445872
| 121.607493
| 118.239858
| 113.100176
| 115.009487
| 70.875936
| 110.646751
| 129.47021
| 93.470028
| 68.028203
| 142.393744
| -6.529972
| 1,080,649,800
| 0.246523
| 146
| 46.968125
| 116.910454
| 6.13609
| 129.182633
| 104.638275
| 3.761432
| 118.770022
| 126.292886
| 111.247157
| 129.47021
| 108.940876
| 119.205543
| 119.434125
| 118.343088
| 117.035808
| 120.741405
| 121.832442
| 124.625287
| 121.628004
| 119.205543
| 116.783081
| 113.334153
| 108.940876
| 129.47021
| 0
| 0.006804
| 9,575,700
| 0
|
AMAT
| 2023-05-26T00:00:00
| 133.73555
| 134.354792
| 127.769258
| 128.535931
| 9,083,800
| 124.009512
| 118.056561
| 116.376168
| 115.759298
| 115.149535
| 113.626264
| 103.437101
| 124.487949
| 123.944669
| 122.964982
| 119.948698
| 119.113849
| 116.326375
| 114.437918
| 112.783227
| 109.637795
| 125.541932
| 121.446289
| 119.858792
| 116.472567
| 115.952625
| 115.393493
| 109.361361
| 126.780392
| 126.38688
| 127.429522
| 127.023103
| 120.21365
| 116.327608
| 115.668551
| 120.144833
| 4.028419
| 2.579591
| 30.752344
| 50.62734
| 15.353896
| 126.216454
| 120.682149
| 113.100176
| 115.009487
| 75.435871
| 110.646751
| 134.354792
| 97.388051
| 79.563324
| 175.045585
| -2.611949
| 1,089,733,600
| 0.253432
| 147
| 46.998517
| 118.056561
| 7.015093
| 132.086747
| 104.026374
| 4.045554
| 120.19531
| 128.286418
| 112.104202
| 134.354792
| 109.019292
| 121.687042
| 126.904274
| 125.311953
| 122.382863
| 129.833365
| 131.425686
| 128.375614
| 124.676631
| 121.687042
| 118.697453
| 114.441089
| 109.019292
| 134.354792
| 0
| 0.060403
| 9,083,800
| 0
|
AMAT
| 2023-05-30T00:00:00
| 134.236862
| 136.428761
| 133.175311
| 135.642425
| 7,753,800
| 125.559702
| 119.231654
| 117.29036
| 116.04012
| 115.425523
| 113.997283
| 103.594759
| 126.437732
| 125.815977
| 124.699117
| 121.247622
| 120.277158
| 117.028747
| 114.958943
| 113.208051
| 109.882562
| 127.40145
| 122.98727
| 121.232692
| 117.197177
| 116.454923
| 115.801623
| 109.667826
| 131.679292
| 130.164832
| 129.879071
| 128.883521
| 121.785658
| 117.438871
| 116.33636
| 120.444601
| 4.629199
| 2.989513
| 32.567309
| 51.414128
| 14.433104
| 127.277803
| 121.719134
| 113.100176
| 115.009487
| 79.430421
| 111.676171
| 136.428761
| 91.14477
| 94.00095
| 169.826129
| -8.85523
| 1,097,487,400
| 0.232649
| 148
| 47.024593
| 119.231654
| 7.662619
| 134.556892
| 103.906416
| 4.075562
| 121.532601
| 129.683725
| 113.381477
| 136.428761
| 109.019292
| 122.724026
| 131.9532
| 129.551608
| 125.367665
| 136.137142
| 138.538734
| 129.960126
| 125.958344
| 122.724026
| 119.489709
| 114.884918
| 109.019292
| 136.428761
| 0
| 0.105927
| 0
| 7,753,800
|
AMAT
| 2023-05-31T00:00:00
| 131.02272
| 133.430862
| 129.902197
| 131.317598
| 11,368,600
| 126.807104
| 120.284767
| 118.193634
| 116.228424
| 115.675741
| 114.349756
| 103.712744
| 127.35473
| 126.762658
| 125.671979
| 122.136267
| 121.103739
| 117.577531
| 115.381674
| 113.560817
| 110.092912
| 128.394726
| 124.110229
| 122.289027
| 117.78473
| 116.865375
| 116.138761
| 109.940741
| 134.613203
| 132.886436
| 131.72085
| 130.626606
| 123.381407
| 118.600512
| 117.052445
| 120.767771
| 4.790743
| 3.349759
| 33.250824
| 47.340582
| 19.272248
| 127.277803
| 121.719134
| 113.092824
| 115.009487
| 72.27791
| 111.676171
| 136.428761
| 78.159697
| 88.897506
| 114.460717
| -21.840303
| 1,086,118,800
| 0.192086
| 147
| 47.061388
| 120.284767
| 7.767992
| 135.820751
| 104.748782
| 4.217114
| 122.436422
| 130.87065
| 114.002193
| 136.428761
| 109.529109
| 122.978935
| 134.613645
| 132.798528
| 131.360195
| 136.051978
| 137.867095
| 130.080443
| 126.153094
| 122.978935
| 119.804776
| 115.285635
| 109.529109
| 136.428761
| 1
| 0.044321
| 0
| 11,368,600
|
AMAT
| 2023-06-01T00:00:00
| 132.52655
| 133.863316
| 129.440195
| 131.445337
| 5,007,000
| 127.736266
| 121.357679
| 119.168826
| 116.518177
| 115.923057
| 114.655158
| 103.841169
| 128.389094
| 127.810638
| 126.726529
| 123.080838
| 121.982417
| 118.163767
| 115.832855
| 113.936376
| 110.316132
| 129.434625
| 125.276113
| 123.391559
| 118.423872
| 117.308818
| 116.498697
| 110.227446
| 135.391839
| 134.505058
| 133.142423
| 132.212699
| 125.00732
| 119.825359
| 117.819743
| 121.114679
| 4.982676
| 3.676342
| 33.748778
| 43.548952
| 18.565263
| 127.277803
| 121.719134
| 112.732534
| 115.009487
| 73.247964
| 112.734981
| 136.428761
| 83.530654
| 84.278374
| 101.05825
| -16.469346
| 1,091,125,800
| 0.216737
| 148
| 47.077873
| 121.357679
| 7.908649
| 137.174977
| 105.540381
| 4.397898
| 123.397386
| 132.193183
| 114.60159
| 136.428761
| 109.529109
| 122.978935
| 131.451926
| 129.472991
| 127.923261
| 133.001656
| 134.980591
| 130.080443
| 126.153094
| 122.978935
| 119.804776
| 115.285635
| 109.529109
| 136.428761
| 0
| 0.091427
| 5,007,000
| 0
|
AMAT
| 2023-06-02T00:00:00
| 132.329987
| 133.018025
| 130.118426
| 132.831268
| 5,327,400
| 128.232047
| 122.461938
| 120.08243
| 116.834195
| 116.142843
| 114.93688
| 103.974888
| 129.177272
| 128.632338
| 127.588599
| 123.92167
| 122.778384
| 118.719305
| 116.26699
| 114.300606
| 110.535175
| 130.269847
| 126.321094
| 124.403956
| 119.043943
| 117.740579
| 116.848694
| 110.510916
| 134.670939
| 134.78316
| 134.160012
| 133.455684
| 126.613504
| 121.087651
| 118.624979
| 121.478893
| 5.060589
| 3.953191
| 34.211164
| 41.218307
| 17.57169
| 127.277803
| 121.719134
| 112.732534
| 115.009487
| 72.496619
| 113.744776
| 136.428761
| 81.930977
| 81.207109
| 84.458479
| -18.069023
| 1,085,798,400
| 0.239804
| 147
| 47.095366
| 122.461938
| 7.816633
| 138.095204
| 106.828673
| 4.459355
| 124.24811
| 133.166819
| 115.329401
| 136.428761
| 110.646751
| 123.537756
| 131.943354
| 130.023391
| 127.520232
| 134.446513
| 136.366475
| 130.344207
| 126.580033
| 123.537756
| 120.495479
| 116.164101
| 110.646751
| 136.428761
| 1
| 0.031244
| 0
| 5,327,400
|
AMAT
| 2023-06-05T00:00:00
| 131.445343
| 132.841082
| 130.767129
| 132.516733
| 3,798,300
| 128.930537
| 123.345006
| 120.907707
| 117.055658
| 116.337532
| 115.194596
| 104.1163
| 129.630886
| 129.143793
| 128.181944
| 124.60564
| 123.445073
| 119.218365
| 116.66642
| 114.640106
| 110.743237
| 130.854083
| 127.176657
| 125.278026
| 119.616929
| 118.143277
| 117.175594
| 110.784254
| 133.425957
| 134.031446
| 134.614509
| 134.260592
| 128.127612
| 122.349546
| 119.451814
| 121.851696
| 4.993391
| 4.161231
| 34.640522
| 39.586418
| 16.876003
| 127.277803
| 122.684818
| 112.578121
| 115.009487
| 67.121943
| 118.078116
| 136.428761
| 72.843364
| 79.434998
| 72.118345
| -27.156636
| 1,082,000,100
| 0.204319
| 146
| 47.107704
| 123.345006
| 7.782213
| 138.909432
| 107.780581
| 4.240548
| 124.933561
| 133.414657
| 116.452465
| 136.428761
| 110.646751
| 123.537756
| 131.822146
| 130.626266
| 128.922546
| 133.525866
| 134.721745
| 130.344207
| 126.580033
| 123.537756
| 120.495479
| 116.164101
| 110.646751
| 136.428761
| 1
| -0.020368
| 0
| 3,798,300
|
AMAT
| 2023-06-06T00:00:00
| 131.651779
| 133.037694
| 128.516275
| 129.155164
| 5,468,900
| 129.688887
| 124.253591
| 121.744379
| 117.344974
| 116.588051
| 115.434618
| 104.247699
| 130.035065
| 129.599791
| 128.715765
| 125.246198
| 124.076358
| 119.70595
| 117.060772
| 114.976971
| 110.951282
| 131.348854
| 127.967778
| 126.104493
| 120.189326
| 118.546283
| 117.501479
| 111.058239
| 132.435678
| 132.977436
| 134.369974
| 134.753613
| 129.506807
| 123.589055
| 120.294794
| 122.230516
| 4.900306
| 4.309046
| 34.28054
| 36.219708
| 19.674565
| 127.277803
| 122.724026
| 112.607537
| 115.009487
| 67.641356
| 118.126845
| 136.428761
| 73.899007
| 76.224449
| 58.281377
| -26.100993
| 1,087,469,000
| 0.22718
| 147
| 47.125507
| 124.253591
| 7.629131
| 139.511853
| 108.995329
| 4.379334
| 125.573391
| 134.332058
| 116.814724
| 136.428761
| 110.646751
| 123.537756
| 131.684518
| 130.527954
| 129.610565
| 132.601907
| 133.758471
| 130.344207
| 126.580033
| 123.537756
| 120.495479
| 116.164101
| 110.646751
| 136.428761
| 0
| 0.035606
| 5,468,900
| 0
|
AMAT
| 2023-06-07T00:00:00
| 132.703506
| 134.698825
| 131.297944
| 132.959074
| 4,835,700
| 130.754371
| 125.30839
| 122.6541
| 117.668266
| 116.851941
| 115.683788
| 104.402069
| 130.568753
| 130.164103
| 129.329264
| 125.924136
| 124.739985
| 120.215658
| 117.472423
| 115.327991
| 111.167722
| 131.896967
| 128.772532
| 126.947503
| 120.791622
| 118.970374
| 117.843437
| 111.341381
| 132.07428
| 132.449825
| 133.896521
| 135.143611
| 130.768776
| 124.795036
| 121.155854
| 122.61612
| 4.855431
| 4.418323
| 34.231806
| 37.03336
| 18.406526
| 130.201972
| 122.724026
| 112.247244
| 115.009487
| 64.130973
| 118.126845
| 136.428761
| 79.645549
| 75.46264
| 61.814408
| -20.354451
| 1,092,304,700
| 0.211227
| 148
| 47.141437
| 125.30839
| 7.23695
| 139.782289
| 110.83449
| 4.245505
| 126.25245
| 134.74346
| 117.76144
| 136.428761
| 111.676171
| 124.052466
| 131.068583
| 129.099471
| 126.547163
| 133.620891
| 135.590003
| 130.58715
| 126.973272
| 124.052466
| 121.13166
| 116.973225
| 111.676171
| 136.428761
| 0
| 0.083285
| 0
| 4,835,700
|
AMAT
| 2023-06-08T00:00:00
| 133.873154
| 134.423584
| 131.858173
| 133.529142
| 4,507,000
| 132.176649
| 126.34471
| 123.566294
| 118.063383
| 117.185679
| 115.946904
| 104.580876
| 131.229633
| 130.838476
| 130.028324
| 126.646774
| 125.442536
| 120.751246
| 117.904021
| 115.695222
| 111.393646
| 132.464018
| 129.588224
| 127.810507
| 121.427107
| 119.418301
| 118.203623
| 111.634626
| 132.571674
| 132.610145
| 133.700758
| 135.522633
| 131.951292
| 125.975542
| 122.034561
| 123.010772
| 4.858245
| 4.506307
| 34.186552
| 35.190859
| 17.490756
| 132.099009
| 122.978935
| 112.254594
| 115.009487
| 60.645021
| 118.126845
| 136.428761
| 86.036395
| 79.860317
| 56.00381
| -13.963605
| 1,096,811,700
| 0.223821
| 149
| 47.156482
| 126.34471
| 6.878899
| 140.102508
| 112.586913
| 3.983372
| 126.978231
| 134.944976
| 119.011487
| 136.428761
| 111.676171
| 124.052466
| 132.900092
| 131.101358
| 129.49921
| 134.50224
| 136.300973
| 130.58715
| 126.973272
| 124.052466
| 121.13166
| 116.973225
| 111.676171
| 136.428761
| 0
| 0.123635
| 4,507,000
| 0
|
AMAT
| 2023-06-09T00:00:00
| 133.794556
| 135.62278
| 133.499693
| 135.436024
| 3,675,200
| 132.732001
| 127.374649
| 124.508284
| 118.389281
| 117.526342
| 116.214712
| 104.75384
| 131.742618
| 131.375945
| 130.607744
| 127.296572
| 126.084999
| 121.262748
| 118.322193
| 116.053625
| 111.616541
| 132.758183
| 130.297733
| 128.597297
| 122.044016
| 119.855376
| 118.557041
| 111.925309
| 133.392345
| 133.135258
| 133.776587
| 135.863202
| 133.0542
| 127.126182
| 122.912633
| 123.412609
| 4.798815
| 4.564809
| 34.359786
| 36.094923
| 16.748119
| 132.472518
| 122.978935
| 111.994785
| 115.009487
| 66.84727
| 118.126845
| 136.428761
| 85.606943
| 83.762962
| 53.278209
| -14.393057
| 1,093,136,500
| 0.186196
| 148
| 47.168736
| 127.374649
| 6.326452
| 140.027552
| 114.721746
| 3.807993
| 127.627405
| 135.243391
| 120.011418
| 136.428761
| 112.734981
| 124.581871
| 133.38497
| 132.346356
| 130.819559
| 134.911768
| 135.950382
| 130.837029
| 127.377737
| 124.581871
| 121.786005
| 117.80545
| 112.734981
| 136.428761
| 1
| 0.057515
| 0
| 3,675,200
|
AMAT
| 2023-06-12T00:00:00
| 137.618057
| 137.8343
| 134.492392
| 135.386849
| 5,931,900
| 133.120251
| 128.564882
| 125.461647
| 118.747335
| 117.885306
| 116.517918
| 104.946849
| 132.917706
| 132.510874
| 131.686254
| 128.234889
| 126.972158
| 121.904133
| 118.829979
| 116.480643
| 111.875263
| 133.646557
| 131.273295
| 129.605741
| 122.798086
| 120.384106
| 118.98087
| 112.252317
| 135.208333
| 134.643229
| 134.617331
| 136.413874
| 134.174339
| 128.312675
| 123.82414
| 123.83434
| 5.002574
| 4.652362
| 34.895005
| 37.587599
| 15.4076
| 133.175287
| 124.240526
| 111.994785
| 115.009487
| 71.760781
| 118.126845
| 137.8343
| 98.902737
| 90.182025
| 60.271034
| -1.097263
| 1,099,068,400
| 0.220846
| 149
| 47.189379
| 128.564882
| 5.8631
| 140.291082
| 116.838682
| 3.962794
| 128.578896
| 136.504483
| 120.653309
| 137.8343
| 113.744776
| 125.789538
| 134.305676
| 132.988572
| 132.182589
| 135.11166
| 136.428764
| 132.149172
| 128.632102
| 125.789538
| 122.946974
| 118.899934
| 113.744776
| 137.8343
| 0
| 0.100696
| 5,931,900
| 0
|
AMAT
| 2023-06-13T00:00:00
| 139.367661
| 140.095024
| 137.028331
| 139.082621
| 6,859,500
| 133.633331
| 129.596517
| 126.49715
| 119.126263
| 118.288513
| 116.873245
| 105.131432
| 134.207697
| 133.757563
| 132.868009
| 129.246959
| 127.925658
| 122.588977
| 119.370444
| 116.933851
| 112.148819
| 134.78245
| 132.302131
| 130.675434
| 123.606726
| 120.949431
| 119.43334
| 112.594812
| 137.560228
| 136.792456
| 136.102318
| 137.134725
| 135.339517
| 129.546421
| 124.782637
| 124.279104
| 5.244775
| 4.770845
| 35.738504
| 39.806622
| 14.461327
| 134.305649
| 125.370888
| 112.325667
| 115.009487
| 78.057414
| 118.126845
| 140.095024
| 96.689014
| 93.732898
| 66.788134
| -3.310986
| 1,105,927,900
| 0.20469
| 150
| 47.213699
| 129.596517
| 5.857654
| 141.311825
| 117.881208
| 4.003972
| 129.606397
| 137.614342
| 121.598452
| 140.095024
| 118.078116
| 129.08657
| 136.64825
| 135.462199
| 133.306341
| 138.804108
| 139.990158
| 134.899033
| 131.684565
| 129.08657
| 126.488575
| 122.789734
| 118.078116
| 140.095024
| 0
| 0.137112
| 6,859,500
| 0
|
AMAT
| 2023-06-14T00:00:00
| 138.758255
| 138.945011
| 135.868479
| 136.045412
| 6,474,600
| 134.406885
| 130.606995
| 127.583179
| 119.503003
| 118.67366
| 117.188342
| 105.343216
| 135.117808
| 134.666779
| 133.7742
| 130.111622
| 128.758935
| 123.223067
| 119.88065
| 117.366018
| 112.413589
| 135.714254
| 133.174678
| 131.618596
| 124.376608
| 121.488108
| 119.866707
| 112.929408
| 139.437084
| 138.651405
| 137.657812
| 137.85723
| 136.498799
| 130.799319
| 125.775254
| 124.739351
| 5.32615
| 4.881906
| 36.060012
| 37.013305
| 15.772495
| 134.305649
| 125.370888
| 112.563415
| 115.009487
| 82.860112
| 123.975184
| 140.095024
| 91.707307
| 95.766353
| 53.309573
| -8.292693
| 1,099,453,300
| 0.269187
| 149
| 47.236492
| 130.606995
| 5.588484
| 141.783963
| 119.430026
| 3.973784
| 130.478003
| 138.42557
| 122.530435
| 140.095024
| 118.126845
| 129.110934
| 138.830338
| 137.565653
| 135.763645
| 140.632346
| 141.897032
| 134.910534
| 131.703179
| 129.110934
| 126.518689
| 122.828035
| 118.126845
| 140.095024
| 1
| 0.067561
| 6,474,600
| 0
|
AMAT
| 2023-06-15T00:00:00
| 137.716354
| 139.013796
| 135.57359
| 136.320616
| 5,524,400
| 134.925865
| 131.331065
| 128.565963
| 119.902043
| 118.991581
| 117.448908
| 105.560817
| 135.637518
| 135.221248
| 134.380686
| 130.802962
| 129.447967
| 123.791431
| 120.35001
| 117.768995
| 112.665358
| 136.315976
| 133.85176
| 132.398071
| 125.090857
| 121.989232
| 120.273202
| 113.251528
| 140.066364
| 139.530098
| 138.732854
| 138.469302
| 137.586347
| 132.036876
| 126.781765
| 125.205574
| 5.246095
| 4.954743
| 36.239141
| 34.453534
| 15.274513
| 134.305649
| 125.885597
| 112.428611
| 115.009487
| 72.009178
| 127.769258
| 140.095024
| 80.701651
| 89.699324
| 45.799653
| -19.298349
| 1,093,928,900
| 0.242625
| 148
| 47.255709
| 131.331065
| 5.520785
| 142.372635
| 120.289496
| 3.587639
| 131.167369
| 138.342648
| 123.992091
| 140.095024
| 118.126845
| 129.110934
| 137.857249
| 136.769486
| 134.780717
| 139.846018
| 140.933781
| 134.910534
| 131.703179
| 129.110934
| 126.518689
| 122.828035
| 118.126845
| 140.095024
| 1
| 0.007758
| 5,524,400
| 0
|
AMAT
| 2023-06-16T00:00:00
| 136.556534
| 138.542029
| 135.770213
| 138.483056
| 8,847,400
| 135.34852
| 131.790283
| 129.500394
| 120.332788
| 119.279529
| 117.709319
| 105.782473
| 135.821321
| 135.464027
| 134.715432
| 131.326014
| 129.99478
| 124.292023
| 120.776498
| 118.141025
| 112.903081
| 136.612461
| 134.349424
| 133.01273
| 125.743974
| 122.451467
| 120.651571
| 113.559943
| 139.275302
| 139.322823
| 139.089457
| 138.887939
| 138.543459
| 133.223852
| 127.783171
| 125.670829
| 5.031067
| 4.970008
| 36.405475
| 32.503093
| 14.409811
| 134.305649
| 125.885597
| 112.911453
| 115.009487
| 58.204765
| 128.516275
| 140.095024
| 69.439791
| 80.61625
| 40.484495
| -30.560209
| 1,085,081,500
| 0.190103
| 147
| 47.286075
| 131.790283
| 5.556018
| 142.902319
| 120.678248
| 3.315231
| 131.680623
| 138.311085
| 125.050162
| 140.095024
| 118.126845
| 129.110934
| 137.43458
| 135.855364
| 133.994374
| 139.29557
| 140.874786
| 134.910534
| 131.703179
| 129.110934
| 126.518689
| 122.828035
| 118.126845
| 140.095024
| 1
| -0.043412
| 0
| 8,847,400
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.