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
2023-06-20T00:00:00
136.153534
137.922786
134.924889
136.733451
3,840,000
135.819339
132.374938
130.393999
120.811747
119.546548
117.956311
106.004309
135.887763
135.589392
134.936678
131.764879
130.46853
124.75718
121.181157
118.497709
113.134429
136.758827
134.764971
133.52451
126.364396
122.89552
121.016803
113.862143
137.828819
138.350037
138.871532
139.075018
139.344994
134.340345
128.769285
126.133019
4.773116
4.93063
36.182612
30.492479
15.262689
135.696484
126.415002
112.127138
115.009487
55.606658
128.516275
140.095024
65.959278
72.033573
32.526168
-34.040722
1,081,241,500
0.185447
146
47.299188
132.374938
5.355726
143.086391
121.663485
3.296977
132.106615
138.700568
125.512661
140.095024
118.126845
129.110934
136.956258
135.370488
134.184443
138.142304
139.728074
134.910534
131.703179
129.110934
126.518689
122.828035
118.126845
140.095024
1
-0.086946
0
3,840,000
AMAT
2023-06-21T00:00:00
134.335129
136.782595
133.548793
136.163353
4,715,300
136.087674
132.88828
131.018006
121.214142
119.782654
118.169176
106.228079
135.577236
135.361344
134.844132
131.998538
130.765961
125.132786
121.527314
118.811321
113.345381
136.488971
134.951656
133.827674
126.894724
123.284693
121.341136
114.144042
136.009516
136.751192
137.987844
138.953232
139.933718
135.345343
129.713753
126.584721
4.371565
4.818817
35.379266
28.4482
17.092322
135.976598
126.9199
111.671256
115.009487
60.551032
128.516275
140.095024
50.254601
61.884557
17.988715
-49.745399
1,076,526,200
0.168023
145
47.314956
132.88828
4.997703
142.883686
122.892875
3.218344
132.318854
138.755542
125.882166
140.095024
118.126845
129.110934
136.333736
134.744687
133.335839
137.742584
139.331633
134.910534
131.703179
129.110934
126.518689
122.828035
118.126845
140.095024
1
-0.123733
0
4,715,300
AMAT
2023-06-22T00:00:00
136.546692
137.215083
132.693663
132.693663
3,763,600
136.471992
133.613182
131.737925
121.663122
120.053739
118.434282
106.465688
135.771128
135.576862
135.106064
132.412007
131.210632
125.58039
121.92256
119.162516
113.57624
136.572428
135.300076
134.252958
127.496001
123.725852
121.705047
114.445719
135.212078
135.766985
137.169598
138.792906
140.384406
136.277375
130.636681
127.03418
4.183562
4.691766
34.274234
25.839754
17.25925
136.394343
129.08657
113.5389
115.009487
62.252931
128.516275
140.095024
69.354791
61.856223
18.217509
-30.645209
1,080,289,800
0.219452
146
47.327857
133.613182
4.352499
142.31818
124.908183
3.225365
132.721505
139.172236
126.270775
140.095024
118.126845
129.110934
134.888839
132.995083
131.655037
136.228885
138.122641
134.910534
131.703179
129.110934
126.518689
122.828035
118.126845
140.095024
0
-0.054566
3,763,600
0
AMAT
2023-06-23T00:00:00
133.745392
134.453078
132.536394
134.217187
6,956,900
136.459216
134.317933
132.158344
122.119212
120.315838
118.713433
106.693925
135.36598
135.243867
134.89673
132.533223
131.405614
125.900586
122.233688
119.451286
113.776928
136.076683
135.312668
134.407378
127.969815
124.086159
122.008237
114.717159
134.412167
134.783276
136.027903
138.397874
140.629689
137.081764
131.503195
127.469303
3.765125
4.506437
33.180418
23.758907
16.185185
136.315709
129.110934
114.426157
115.009487
53.722879
128.516275
140.095024
45.161331
54.923574
-3.599603
-54.838669
1,073,332,900
0.219213
145
47.350946
134.317933
2.856797
140.031528
128.604338
3.304701
132.819018
139.42842
126.209617
140.095024
123.975184
132.035104
135.485146
133.755209
130.963726
138.276629
140.006565
136.290742
133.937245
132.035104
130.132963
127.42483
123.975184
140.095024
1
-0.095157
0
6,956,900
AMAT
2023-06-26T00:00:00
137.411636
138.463348
134.138525
134.138525
7,256,100
136.820924
134.776463
132.559922
122.642549
120.597017
118.997067
106.932443
135.775112
135.638007
135.283639
132.976716
131.867616
126.352
122.633107
119.806937
114.012099
136.24985
135.607306
134.811478
128.569518
124.536048
122.378499
115.022808
134.904855
134.919449
135.595752
138.116583
140.816354
137.833626
132.351721
127.904193
3.686846
4.342519
33.197298
29.428681
14.686746
136.315709
129.110934
116.288889
115.342812
63.689715
128.516275
140.095024
76.824894
63.780339
19.515473
-23.175106
1,080,589,000
0.184024
146
47.376037
134.776463
2.54953
139.875523
129.677402
3.493558
133.25641
140.243527
126.269294
140.095024
127.769258
133.932141
133.578288
132.703498
131.661605
134.620182
135.494971
137.186143
135.386581
133.932141
132.4777
130.406972
127.769258
140.095024
0
-0.029385
7,256,100
0
AMAT
2023-06-27T00:00:00
144.046371
144.183979
137.568957
137.755699
7,343,900
137.463756
135.292004
133.343359
123.309757
120.987705
119.273495
107.195109
137.429364
137.166801
136.631751
133.983048
132.804443
127.045897
123.196614
120.286925
114.310948
137.563568
136.490155
135.695051
129.408884
125.153137
122.874525
115.392101
137.948915
137.242579
136.890872
138.42926
141.156647
138.652821
133.247475
128.36338
4.112768
4.296569
34.235939
36.319855
12.847981
138.360187
131.155412
119.112404
118.166327
71.961079
131.297944
144.183979
98.932118
73.639448
65.326853
-1.067882
1,087,932,900
0.183882
147
47.403286
135.292004
3.268945
141.829894
128.754114
3.654338
134.284026
141.592702
126.975349
144.183979
128.516275
136.350127
136.67117
134.878991
132.346346
139.203815
140.995994
140.486401
138.198916
136.350127
134.501338
131.869163
128.516275
144.183979
0
0.026996
7,343,900
0
AMAT
2023-06-28T00:00:00
141.569382
143.427092
139.623212
140.360399
6,645,200
137.683928
135.65863
134.043403
123.94919
121.380007
119.473803
107.432121
138.257367
137.96727
137.391387
134.672715
133.478669
127.615446
123.680108
120.70836
114.582176
138.310045
137.088
136.327822
130.124948
125.69476
123.316027
115.734134
141.032432
139.937794
138.719968
138.971362
141.553026
139.48072
134.153743
128.833629
4.202003
4.277656
35.200391
33.380377
11.808154
138.360187
131.155412
119.112404
118.166327
64.953551
131.858173
144.183979
78.787615
84.848209
62.553085
-21.212385
1,081,287,700
0.209717
146
47.427299
135.65863
3.543993
142.746616
128.570643
3.727358
134.977869
142.432586
127.523153
144.183979
128.516275
136.350127
141.933103
139.682226
135.318081
146.297248
148.548124
140.486401
138.198916
136.350127
134.501338
131.869163
128.516275
144.183979
1
-0.024933
6,645,200
0
AMAT
2023-06-29T00:00:00
141.765945
142.768524
141.058245
142.218093
3,916,500
137.984697
136.195791
134.832094
124.60275
121.755975
119.71794
107.67114
138.959083
138.657938
138.064396
135.317554
134.116152
128.170367
124.156051
121.125342
114.852661
139.05223
137.669649
136.921863
130.823644
126.231232
123.757456
116.075764
143.216498
142.034336
140.465137
139.624251
141.991424
140.310228
135.06739
129.313638
4.239711
4.270067
36.095954
32.292095
11.42318
138.360187
131.155412
119.369759
118.166327
63.764114
132.536394
144.183979
79.240042
85.653258
63.17452
-20.759958
1,085,204,200
0.255211
147
47.441475
136.195791
3.617754
143.431298
128.960283
3.666277
135.624353
142.956907
128.291798
144.183979
128.516275
136.350127
141.539895
139.652699
137.736016
143.456579
145.343775
140.486401
138.198916
136.350127
134.501338
131.869163
128.516275
144.183979
0
0.030792
0
3,916,500
AMAT
2023-06-30T00:00:00
142.070679
143.063434
140.98948
142.817705
6,142,600
138.420129
136.672997
135.728907
125.28064
122.077183
119.987522
107.940516
139.581402
139.278436
138.680747
135.931474
134.728039
128.715477
124.627489
121.540101
115.123487
139.795136
138.229162
137.478677
131.508661
126.765829
124.200084
116.418048
143.906136
143.251658
141.829077
140.351357
142.453565
141.135531
135.98596
129.802551
4.245248
4.265103
36.97854
31.554064
10.956686
138.360187
131.155412
119.399175
118.166327
64.319659
132.536394
144.183979
81.856321
79.961326
62.294803
-18.143679
1,091,346,800
0.237252
148
47.463772
136.672997
3.735823
144.144644
129.20135
3.662768
136.238288
143.563824
128.912753
144.183979
128.516275
136.350127
141.864238
140.959952
140.153959
142.670231
143.574517
140.486401
138.198916
136.350127
134.501338
131.869163
128.516275
144.183979
0
0.078284
0
6,142,600
AMAT
2023-07-03T00:00:00
142.984787
143.417272
140.930496
141.559562
2,533,600
139.062955
137.205737
136.318657
125.897401
122.434893
120.238565
108.213242
140.262079
139.952318
139.342907
136.572684
135.363173
129.275058
125.110576
121.964749
115.400714
140.625074
138.830285
138.036822
132.202941
127.316029
124.655476
116.766747
143.884255
143.872453
143.018825
141.128335
142.925205
141.959174
136.912221
130.301711
4.274128
4.266908
37.861946
30.686218
10.40785
138.360187
134.079582
119.663877
118.166327
60.325252
132.536394
144.183979
89.704371
83.600245
63.047194
-10.295629
1,093,880,400
0.232813
149
47.473054
137.205737
3.842093
144.889923
129.521552
3.551841
136.880812
143.984495
129.777129
144.183979
128.516275
136.350127
142.041197
141.018961
139.967244
143.092915
144.115151
140.486401
138.198916
136.350127
134.501338
131.869163
128.516275
144.183979
0
0.118497
2,533,600
0
AMAT
2023-07-05T00:00:00
139.829636
142.444196
139.731353
141.785644
5,198,400
139.430565
137.624952
136.56242
126.469294
122.693672
120.502756
108.478584
140.17559
139.930012
139.417788
136.868771
135.706747
129.688963
125.497919
122.318509
115.643788
140.76447
139.08018
138.306897
132.749303
127.773786
125.043418
117.081338
142.789074
143.137125
143.343907
141.637869
143.293122
142.704775
137.80455
130.797284
3.996353
4.212797
38.047193
28.663295
12.151504
138.360187
135.976618
119.923676
118.166327
50.843207
132.536394
144.183979
62.615911
78.058867
39.569281
-37.384089
1,088,682,000
0.1981
148
47.491465
137.624952
3.632164
144.889281
130.360623
3.56518
137.161652
144.292012
130.031292
144.183979
128.516275
136.350127
142.444185
141.471098
139.957409
143.957874
144.930961
140.486401
138.198916
136.350127
134.501338
131.869163
128.516275
144.183979
1
0.052287
0
5,198,400
AMAT
2023-07-06T00:00:00
137.981766
138.915533
136.389431
138.256981
5,793,500
139.795229
137.941451
136.712216
127.001288
122.930819
120.747196
108.73493
139.736825
139.575786
139.196862
136.969952
135.881749
130.014171
125.826442
122.628672
115.866057
140.501052
139.114162
138.416078
133.200773
128.176104
125.389537
117.374902
140.821434
141.45176
142.570147
141.821215
143.494921
143.333478
138.639152
131.281883
3.585772
4.087392
36.698399
26.66181
18.086254
138.360187
136.350127
123.449302
120.608619
48.644037
132.536394
144.183979
46.751078
66.35712
1.089929
-53.248922
1,082,888,500
0.19205
147
47.511564
137.941451
3.349036
144.639524
131.243379
3.560967
137.239759
144.361693
130.117824
144.183979
131.297944
137.740961
140.668395
138.892594
137.955552
141.605437
143.381238
141.142875
139.261514
137.740961
136.220409
134.055555
131.297944
144.183979
1
-0.004583
0
5,793,500
AMAT
2023-07-07T00:00:00
137.185593
139.692016
137.028322
137.234726
3,459,400
139.859119
138.165556
136.958731
127.576183
123.138526
120.996488
108.983148
139.226579
139.141205
138.887436
136.989556
135.982044
130.295403
126.125367
122.916928
116.078191
140.026573
139.042176
138.452491
133.600157
128.55123
125.71505
117.657993
138.541585
139.397423
140.996175
141.683314
143.52301
143.823937
139.404097
131.752681
3.159716
3.901857
35.656953
26.798748
17.09112
139.161252
136.350127
124.498468
121.645603
49.065121
132.536394
144.183979
39.915557
49.760848
0.532876
-60.084443
1,079,429,100
0.174241
146
47.523456
138.165556
3.122378
144.410311
131.9208
3.505502
137.2346
144.245604
130.223595
144.183979
131.858173
138.021076
137.762243
136.608954
135.236142
139.135055
140.288345
141.275089
139.475521
138.021076
136.566631
134.495895
131.858173
144.183979
1
-0.053185
0
3,459,400
AMAT
2023-07-10T00:00:00
138.158676
139.456133
137.313368
137.392003
6,364,400
140.300447
138.379832
137.184016
128.176421
123.40679
121.238297
109.244038
139.012998
138.962564
138.775319
137.09584
136.149477
130.603767
126.442033
123.218745
116.297898
139.717402
139.041521
138.544795
134.015157
128.946497
126.054895
117.948297
137.077624
137.898549
139.545129
141.378284
143.44623
144.196517
140.109101
132.21371
2.867529
3.694991
34.689896
25.510268
16.269381
140.286705
136.350127
124.498468
121.645603
52.840686
132.536394
144.183979
48.269937
44.978857
1.977964
-51.730063
1,085,793,500
0.13613
147
47.545563
138.379832
2.954859
144.28955
132.470113
3.469697
137.322607
144.262001
130.383214
144.183979
132.536394
138.360187
137.968644
136.245271
135.30495
138.908965
140.632338
141.435149
139.734602
138.360187
136.985772
135.028977
132.536394
144.183979
0
0.005526
6,364,400
0
AMAT
2023-07-11T00:00:00
135.209915
138.040718
131.720561
137.78515
7,706,100
140.080275
138.4506
137.299213
128.690822
123.655868
121.431935
109.495209
138.252382
138.280264
138.226795
136.924392
136.077203
130.7844
126.672766
123.456194
116.486077
138.79185
138.739624
138.392941
134.29098
129.257105
126.331561
118.206664
135.817555
136.376892
137.906841
140.72133
143.205148
144.417773
140.717846
132.652941
2.370699
3.430133
32.672204
22.244404
25.307815
137.573826
136.350127
124.498468
121.645603
48.465445
131.720561
144.183979
27.99677
38.727421
-49.990499
-72.00323
1,078,087,400
0.161362
146
47.571446
138.4506
2.854508
144.159616
132.741583
3.715427
137.121398
144.552252
129.690545
144.183979
131.720561
137.95227
138.309392
137.162652
136.166627
139.305417
140.452157
141.242612
139.422953
137.95227
136.481586
134.387732
131.720561
144.183979
1
-0.044303
0
7,706,100
AMAT
2023-07-12T00:00:00
136.517197
137.313356
135.494971
136.831737
5,590,100
139.327357
138.395557
137.502087
129.204897
123.871134
121.628671
109.762918
137.905345
137.959706
137.96378
136.887374
136.111049
131.009216
126.93183
123.714827
116.685391
138.144018
138.55549
138.332786
134.597897
129.595561
126.630279
118.475539
135.323868
135.576861
136.604061
139.961117
142.876016
144.530617
141.247706
133.076122
2.058714
3.155849
30.798632
21.28561
24.216979
137.568916
136.350127
124.498468
121.645603
53.608566
131.720561
144.183979
38.485718
38.250808
-29.594979
-61.514282
1,083,677,500
0.122956
147
47.590492
138.395557
2.88189
144.159336
132.631778
3.634687
137.063855
144.333229
129.794482
144.183979
131.720561
137.95227
134.990398
131.940078
128.670241
138.260235
141.310555
141.242612
139.422953
137.95227
136.481586
134.387732
131.720561
144.183979
0
0.013315
0
5,590,100
AMAT
2023-07-13T00:00:00
140.212967
141.205722
137.627908
137.726191
5,410,800
139.191716
138.437822
137.844535
129.794457
124.178161
121.902172
110.052764
138.366869
138.36939
138.309809
137.189701
136.426581
131.370147
127.281334
124.041523
116.919497
138.305038
138.728577
138.541315
135.029586
130.025609
126.998285
118.778525
136.401977
136.230665
136.363393
139.421442
142.592548
144.618312
141.747228
133.497548
2.085639
2.941807
29.345897
27.073983
21.946296
137.568916
136.350127
124.981311
121.645603
55.779347
131.720561
144.183979
68.13866
44.873716
26.98973
-31.86134
1,089,088,300
0.113973
148
47.609685
138.437822
2.903018
144.243857
132.631787
3.646623
137.363771
144.657016
130.070525
144.183979
131.720561
137.95227
136.441841
135.570326
134.623456
137.388712
138.260227
141.242612
139.422953
137.95227
136.481586
134.387732
131.720561
144.183979
0
0.062511
5,410,800
0
AMAT
2023-07-14T00:00:00
140.301422
142.906143
139.947572
142.10016
6,058,800
139.045264
138.51498
138.148452
130.401276
124.494995
122.176069
110.349639
138.75378
138.720669
138.616211
137.472585
136.724646
131.720393
127.623968
124.363501
117.152153
138.506803
138.906063
138.730306
135.441624
130.449906
127.362626
119.079506
138.237989
137.71546
137.002691
139.067992
142.365482
144.69317
142.218938
133.916441
2.090022
2.77145
28.441521
28.895025
20.631672
137.568916
137.740961
125.000915
121.645603
61.301193
131.720561
144.183979
68.848378
58.490919
53.398744
-31.151622
1,095,147,100
0.023313
149
47.631187
138.51498
2.932342
144.379665
132.650296
3.571499
137.643547
144.786546
130.500548
144.183979
131.720561
137.95227
139.682199
138.158676
136.104385
141.73649
143.260013
141.242612
139.422953
137.95227
136.481586
134.387732
131.720561
144.183979
0
0.104261
0
6,058,800
AMAT
2023-07-17T00:00:00
143.014297
143.997214
139.406997
140.537345
6,306,700
139.139626
138.779877
138.514097
131.040195
124.880288
122.517784
110.654175
139.605883
139.501328
139.29284
137.976377
137.208465
132.163291
128.028976
124.732824
117.409487
139.228445
139.334569
139.104602
135.936252
130.937256
127.775264
119.404528
140.857978
139.893239
138.537594
139.111049
142.267818
144.812281
142.69311
134.341593
2.28605
2.67437
27.874502
28.428699
18.754589
137.858887
137.95227
126.462999
121.645603
59.98601
131.720561
144.183979
90.615082
75.867373
73.85034
-9.384918
1,101,453,800
0.0429
150
47.654214
138.779877
3.091386
144.962649
132.597106
3.562375
138.155047
145.279797
131.030297
144.183979
131.720561
137.95227
141.051712
139.197282
138.093141
142.155853
144.010284
141.242612
139.422953
137.95227
136.481586
134.387732
131.720561
144.183979
0
0.139437
6,306,700
0
AMAT
2023-07-18T00:00:00
142.041183
142.670249
139.485611
141.343322
6,492,700
139.045265
139.05411
138.843962
131.676123
125.207508
122.855747
110.94482
140.092943
139.96312
139.715662
138.345905
137.580213
132.55066
128.397719
125.075564
117.654579
139.756001
139.64517
139.375917
136.367663
131.388858
128.161866
119.716836
142.694723
141.764525
140.126415
139.399358
142.246474
144.952442
143.157867
134.767132
2.335954
2.606687
27.347985
26.437417
17.440928
137.858887
137.95227
127.538972
121.645603
45.522321
131.720561
143.997214
84.067073
81.176844
56.124841
-15.932927
1,094,961,100
0.113364
149
47.677667
139.05411
3.12684
145.30779
132.80043
3.330685
138.525155
145.186526
131.863784
144.183979
131.720561
137.95227
142.139503
140.281792
137.549286
144.872008
146.729719
141.242612
139.422953
137.95227
136.481586
134.387732
131.720561
144.183979
1
0.068814
6,492,700
0
AMAT
2023-07-19T00:00:00
139.357819
142.178783
138.768063
141.589042
5,379,400
138.998083
139.214324
138.913553
132.1876
125.469407
123.142368
111.229756
139.945918
139.853065
139.660609
138.437897
137.716952
132.817607
128.686142
125.358381
117.870532
139.812829
139.674094
139.415444
136.668906
131.761235
128.48864
119.999553
142.677246
142.299488
140.989929
139.624003
142.202464
145.05682
143.585062
135.182593
2.134375
2.512224
26.568341
24.640828
17.685373
137.858887
137.95227
127.725726
121.645603
45.106578
131.720561
143.997214
62.20961
78.963922
24.573651
-37.79039
1,089,581,700
0.086814
148
47.696537
139.214324
3.051582
145.317489
133.111159
3.258368
138.604457
145.121193
132.08772
144.183979
131.720561
137.95227
141.399014
140.12778
138.214376
143.312418
144.583653
141.242612
139.422953
137.95227
136.481586
134.387732
131.720561
144.183979
1
0.008088
0
5,379,400
AMAT
2023-07-20T00:00:00
131.750061
135.829172
131.238955
135.465498
9,883,200
138.374913
139.085071
138.608849
132.552999
125.620458
123.368597
111.488801
138.306747
138.379792
138.443602
137.829912
137.25796
132.775743
128.766772
125.484949
118.008636
138.495007
138.963212
138.864406
136.651748
131.926515
128.659089
120.203735
139.232342
139.869798
139.844901
139.179186
141.919812
144.985682
143.895136
135.558379
1.345232
2.278826
25.794248
20.985095
28.819942
137.618085
137.711467
128.707906
122.348373
33.311587
131.238955
143.997214
4.006076
50.094253
-131.52315
-95.993924
1,079,698,500
0.038517
147
47.728309
139.085071
3.312699
145.710468
132.459673
3.716124
137.951657
145.383906
130.519408
144.183979
131.238955
137.711467
140.101555
138.024327
136.690835
141.435046
143.512274
141.128954
139.23898
137.711467
136.183955
134.009191
131.238955
144.183979
1
-0.043873
0
9,883,200
AMAT
2023-07-21T00:00:00
134.069748
134.954381
132.880428
132.909914
15,686,100
138.063329
138.961224
138.421309
133.002244
125.809105
123.610572
111.73837
137.459347
137.596147
137.770701
137.488079
137.012713
132.826488
128.906324
125.654945
118.168448
137.712249
138.485562
138.515244
136.711228
132.148865
128.870993
120.428421
135.379457
136.779849
138.010641
138.451205
141.498346
144.801542
144.122268
135.906665
0.896674
2.002396
25.075447
19.740298
27.110398
137.618085
137.711467
129.838268
123.478735
37.507701
131.238955
143.997214
22.187923
29.46787
-102.772718
-77.812077
1,095,384,600
0.032326
148
47.780078
138.961224
3.455802
145.872828
132.049619
3.796865
137.581951
145.175681
129.988222
144.183979
131.238955
137.711467
132.939396
130.04962
128.34918
134.639837
137.529612
141.128954
139.23898
137.711467
136.183955
134.009191
131.238955
144.183979
0
0.011919
15,686,100
0
AMAT
2023-07-24T00:00:00
135.98645
136.703975
134.512076
135.249263
5,276,000
137.846106
139.073277
138.352112
133.459038
126.052066
123.831714
111.982105
137.164768
137.303475
137.496201
137.351567
136.93377
132.950408
129.092643
125.859529
118.345742
137.334635
138.202251
138.327948
136.828256
132.41669
129.11606
120.669695
133.217196
134.575611
136.428479
137.696569
141.016417
144.549345
144.291649
136.237356
0.68792
1.7395
23.835202
22.069288
25.757713
137.618085
137.711467
129.838268
123.478735
39.404822
131.238955
143.997214
37.211151
21.13505
-65.149552
-62.788849
1,100,660,600
0.032766
149
47.797863
139.073277
3.311083
145.695442
132.451111
3.807397
137.429999
145.044793
129.815205
144.183979
131.238955
137.711467
133.968186
132.98199
131.894232
135.055944
136.042139
141.128954
139.23898
137.711467
136.183955
134.009191
131.238955
144.183979
0
0.059562
5,276,000
0
AMAT
2023-07-25T00:00:00
137.667236
138.98434
136.13389
136.320646
5,038,500
138.091838
139.086057
138.396541
133.948467
126.354039
124.058782
112.235171
137.265261
137.369614
137.522514
137.380264
136.99019
133.135382
129.31829
126.093345
118.537996
137.302113
138.068342
138.275265
136.993283
132.722352
129.390031
120.925269
133.619511
134.152092
135.706269
137.135822
140.54637
144.266739
144.424589
136.559237
0.650607
1.521722
22.263777
25.18097
24.273358
137.618085
137.711467
130.095623
123.478735
46.573242
131.238955
143.997214
50.385255
36.594776
-29.078577
-49.614745
1,105,699,100
0.006843
150
47.815165
139.086057
3.304819
145.695694
132.476419
3.789144
137.452593
145.030881
129.874305
144.183979
131.238955
137.711467
135.734167
134.764359
133.542268
136.956258
137.926066
141.128954
139.23898
137.711467
136.183955
134.009191
131.238955
144.183979
0
0.099999
5,038,500
0
AMAT
2023-07-26T00:00:00
136.644989
137.893282
134.472738
135.278736
4,050,400
138.104617
138.715987
138.416199
134.405099
126.679898
124.26396
112.488492
137.141207
137.237864
137.38751
137.313421
136.963636
133.273013
129.511098
126.302289
118.718165
137.03905
137.835859
138.14053
137.099029
132.993167
129.639263
121.168153
135.117223
134.649442
135.297839
136.718848
140.070438
143.944685
144.508011
136.869012
0.532412
1.32386
21.015329
23.515815
25.879635
137.618085
137.711467
130.095623
123.478735
47.824686
131.238955
143.997214
42.372818
43.323075
-52.545961
-57.627182
1,101,648,700
-0.041328
149
47.82891
138.715987
3.129905
144.975797
132.456178
3.78774
137.375678
144.951157
129.800199
143.997214
131.238955
137.618085
137.595155
136.20597
134.744705
139.056421
140.445606
140.986265
139.123559
137.618085
136.11261
133.969223
131.238955
143.997214
1
0.034072
4,050,400
0
AMAT
2023-07-27T00:00:00
143.643356
147.86006
141.746335
141.765983
8,928,900
138.447656
138.819686
138.788528
134.903267
127.072271
124.534123
112.803736
138.441637
138.402499
138.349948
137.88887
137.477461
133.679693
129.883
126.645676
118.966177
138.046093
138.305133
138.542619
137.461314
133.439574
130.023013
121.478151
138.474863
137.354874
136.466388
137.005177
139.815369
143.718545
144.617159
137.194966
0.992016
1.257491
21.386515
35.886884
20.980773
139.549508
139.549508
131.055743
123.478735
58.743663
131.238955
147.86006
74.630426
55.796166
121.69473
-25.369574
1,110,577,600
-0.068864
150
47.861582
138.819686
3.261028
145.341743
132.297629
4.398552
137.9726
146.769704
129.175496
147.86006
131.238955
139.549508
136.337003
134.780724
132.916459
138.201268
139.757546
143.937479
141.510798
139.549508
137.588217
134.795872
131.238955
147.86006
0
0.077535
8,928,900
0
AMAT
2023-07-28T00:00:00
149.334412
150.661354
146.159597
147.024568
7,802,000
139.350955
139.198109
139.300037
135.518981
127.542093
124.865313
113.16407
140.620192
140.390119
140.039866
138.929373
138.389534
134.293604
130.394879
127.094958
119.268348
140.025504
139.306535
139.353841
138.027241
134.025419
130.514108
121.841641
143.624894
141.952689
139.620046
138.155401
139.92301
143.686256
144.809377
137.557739
1.794787
1.36495
22.164327
36.342697
18.607145
140.950155
140.950155
131.448249
123.478735
63.417465
131.238955
150.661354
93.167978
70.057074
197.57323
-6.832022
1,118,379,600
-0.036754
151
47.891808
139.198109
3.980655
147.15942
131.236798
4.737656
139.054677
148.52999
129.579365
150.661354
131.238955
140.950155
144.416584
140.973108
138.30286
147.086832
150.530308
146.077668
143.241998
140.950155
138.658312
135.395349
131.238955
150.661354
0
0.114308
7,802,000
0
AMAT
2023-07-31T00:00:00
149.000244
150.071619
147.948532
149.334432
4,184,400
139.94955
139.544588
139.910231
136.034287
128.049552
125.214436
113.536833
142.296202
141.955597
141.418385
139.844907
139.205743
134.870335
130.884494
127.528726
119.564188
141.77992
140.240072
140.100011
138.555918
134.590108
130.992027
122.198219
148.458286
146.57213
143.58866
139.811015
140.324478
143.821119
145.070223
137.952556
2.376628
1.567286
22.886582
35.050798
17.945704
140.950155
140.950155
132.740457
123.478735
67.665581
131.238955
150.661354
91.447452
86.415285
185.475675
-8.552548
1,114,195,200
-0.039685
150
47.907958
139.544588
4.510199
148.564986
130.52419
4.42944
140.001874
148.860754
131.142994
150.661354
131.238955
140.950155
148.718454
146.775555
144.216698
151.277311
153.220211
146.077668
143.241998
140.950155
138.658312
135.395349
131.238955
150.661354
1
0.045177
0
4,184,400
AMAT
2023-08-01T00:00:00
150.022491
150.248558
147.712633
148.341698
3,088,100
140.747681
139.896473
140.414665
136.487293
128.566587
125.551429
113.916122
143.84146
143.422305
142.742094
140.770142
140.0378
135.464537
131.388125
127.974147
119.867256
143.611364
141.237967
140.877877
139.104475
135.168343
131.483276
122.561261
151.894854
150.154512
147.290338
141.817625
140.957489
144.115375
145.404454
138.379211
2.886948
1.831218
23.482018
33.518142
17.567756
140.950155
140.950155
132.713322
123.478735
67.427717
131.238955
150.661354
96.710691
93.775374
175.075169
-3.289309
1,117,283,300
-0.032581
151
47.919994
139.896473
5.036556
149.969585
129.823361
4.460332
140.956219
149.876882
132.035555
150.661354
131.238955
140.950155
149.006798
147.941978
146.883711
150.065065
151.129886
146.077668
143.241998
140.950155
138.658312
135.395349
131.238955
150.661354
0
0.085844
3,088,100
0
AMAT
2023-08-02T00:00:00
144.813019
148.046806
144.37071
148.046806
5,468,300
141.293201
140.145642
140.445331
136.894345
129.021615
125.852111
114.252727
144.035772
143.675162
143.060698
141.137676
140.405125
135.831144
131.741412
128.30759
120.115472
144.350516
141.70621
141.216212
139.430974
135.595881
131.864694
122.868693
151.59485
151.007119
149.168066
143.555864
141.594757
144.432717
145.748931
138.81306
2.838302
2.032635
23.019653
30.334548
21.51543
141.770891
140.950155
132.713322
123.478735
55.712888
131.238955
150.661354
69.888707
86.015617
100.453146
-30.111293
1,111,815,000
-0.027282
150
47.940213
140.145642
5.154953
150.455548
129.835736
4.529136
141.323533
150.381805
132.265261
150.661354
131.238955
140.950155
149.327894
148.40723
146.791969
150.943155
151.863819
146.077668
143.241998
140.950155
138.658312
135.395349
131.238955
150.661354
1
0.020186
0
5,468,300
AMAT
2023-08-03T00:00:00
145.28479
146.159585
142.876649
143.515539
4,338,600
142.646674
140.510793
140.593947
137.318675
129.497442
126.183492
114.614133
144.285575
143.967821
143.402866
141.514687
140.780484
136.201875
132.097817
128.643772
120.365913
145.07626
142.195652
141.588478
139.760011
136.023859
132.249499
123.177469
149.360057
149.948016
149.74429
144.976799
142.222547
144.757517
146.104037
139.254614
2.805478
2.187204
22.176058
28.633288
22.861117
142.567046
140.950155
134.757799
125.523212
56.130567
131.238955
150.661354
72.317713
79.639037
72.522662
-27.682287
1,116,153,600
-0.023517
151
47.956327
140.510793
5.251361
151.013515
130.008071
4.552305
141.700796
150.805405
132.596186
150.661354
131.238955
140.950155
145.743511
143.440217
142.067415
147.116313
149.419608
146.077668
143.241998
140.950155
138.658312
135.395349
131.238955
150.661354
0
0.063946
4,338,600
0
AMAT
2023-08-04T00:00:00
143.171555
146.523302
142.591638
144.999779
3,984,500
143.556854
140.810091
140.650172
137.741133
129.951891
126.479524
114.966973
144.062771
143.823046
143.367279
141.665311
140.964412
136.475196
132.389231
128.931451
120.592835
145.171692
142.449058
141.786756
139.989536
136.383704
132.585897
123.461623
146.206641
147.465168
149.060038
145.929341
142.754249
145.032379
146.433697
139.693931
2.579213
2.265606
21.474075
27.325889
21.319062
142.567046
140.950155
134.757799
125.523212
50.196355
131.238955
150.661354
61.437309
67.881243
53.481577
-38.562691
1,112,169,100
-0.021516
150
47.9708
140.810091
5.222372
151.254835
130.365348
4.505265
141.840868
150.851398
132.830337
150.661354
131.238955
140.950155
144.773675
143.387765
141.490739
146.6707
148.05661
146.077668
143.241998
140.950155
138.658312
135.395349
131.238955
150.661354
1
0.001042
0
3,984,500
AMAT
2023-08-07T00:00:00
147.810913
148.115615
144.518138
144.537801
3,896,100
144.739301
141.292703
140.879781
138.304344
130.480354
126.777833
115.33901
144.8124
144.548112
144.050915
142.224002
141.491066
136.919734
132.795065
129.305302
120.863662
145.945158
143.115803
142.337582
140.384429
136.853678
133.0083
123.788428
145.094708
146.1413
148.50121
146.886932
143.305429
145.330923
146.778485
140.149324
2.742638
2.361012
21.179287
27.734409
19.534631
142.567046
140.950155
134.757799
125.523212
56.599978
131.238955
150.661354
85.323949
73.026324
85.451693
-14.676051
1,116,065,200
0.014816
151
47.985636
141.292703
5.407175
152.107054
130.478352
4.606363
142.409444
151.62217
133.196717
150.661354
131.238955
140.950155
144.095498
141.667694
140.163834
145.599358
148.027162
146.077668
143.241998
140.950155
138.658312
135.395349
131.238955
150.661354
0
0.047254
3,896,100
0
AMAT
2023-08-08T00:00:00
145.4814
145.776277
143.407446
145.619007
3,443,700
145.520717
141.806277
140.979645
138.649151
130.924816
127.071081
115.689495
144.9462
144.717801
144.27099
142.520129
141.798015
137.255486
133.128915
129.625621
121.108614
146.080085
143.514727
142.691552
140.665882
137.248443
133.378668
124.088352
144.952661
145.352119
147.59416
147.597144
143.796558
145.590501
147.099733
140.609955
2.653592
2.419528
20.561224
25.673264
19.957385
146.203845
140.950155
134.757799
125.582044
57.061916
131.238955
150.661354
73.329995
73.363751
48.227013
-26.670005
1,112,621,500
0.030165
150
47.998441
141.806277
5.285447
152.377172
131.235383
4.677274
142.702011
152.056558
133.347463
150.661354
131.238955
140.950155
146.814889
145.514163
143.217413
149.111639
150.412365
146.077668
143.241998
140.950155
138.658312
135.395349
131.238955
150.661354
1
-0.013471
0
3,443,700
AMAT
2023-08-09T00:00:00
142.680084
146.366019
142.326234
145.451899
4,796,600
146.124226
142.114422
141.093663
138.828042
131.344084
127.29367
116.019143
144.492977
144.347307
144.026235
142.534671
141.865866
137.468215
133.380262
129.884125
121.323256
145.563606
143.597946
142.822355
140.823958
137.557792
133.687757
124.356916
144.443075
144.545075
146.180742
147.873617
144.1694
145.761434
147.361237
141.062999
2.33012
2.401646
19.655453
23.917171
20.422975
146.493794
140.950155
136.219884
125.582044
64.176451
132.880428
150.661354
55.113306
71.25575
25.678564
-44.886694
1,107,824,900
-0.008553
149
48.015758
142.114422
5.138468
152.391357
131.837486
4.385911
142.699923
151.471745
133.9281
150.661354
131.238955
140.950155
144.888374
144.000471
142.519543
146.369303
147.257206
146.077668
143.241998
140.950155
138.658312
135.395349
131.238955
150.661354
1
-0.065324
0
4,796,600
AMAT
2023-08-10T00:00:00
142.139511
145.451934
140.655313
144.262614
4,018,300
145.973842
142.210749
141.259973
138.986095
131.754183
127.513107
116.327746
144.022283
143.94589
143.73597
142.498747
141.886916
137.651403
133.610769
130.126806
121.530383
144.839112
143.600336
142.902805
140.95382
137.841882
133.981734
124.61682
143.360055
143.474509
144.531967
147.712499
144.436549
145.85289
147.55467
141.503554
2.007011
2.322719
18.318925
21.993533
21.582152
145.451936
140.950155
137.168403
125.596743
60.973055
134.472738
150.661354
47.359039
58.60078
7.32294
-52.640961
1,103,806,600
-0.042007
148
48.030177
142.210749
5.118967
152.448684
131.972815
4.499647
142.64655
151.645844
133.647256
150.661354
131.238955
140.950155
143.790779
141.215539
139.750994
145.255324
147.830564
146.077668
143.241998
140.950155
138.658312
135.395349
131.238955
150.661354
1
-0.109332
0
4,018,300
AMAT
2023-08-11T00:00:00
136.458252
140.036066
136.163374
139.790337
5,193,200
144.686226
142.018591
141.23088
139.094805
132.127748
127.661615
116.595647
142.509477
142.584501
142.616321
141.949611
141.469326
137.604613
133.685702
130.252181
121.678919
143.109005
143.052479
142.533442
140.854689
137.965673
134.158866
124.817123
140.384632
141.164912
142.165096
146.758342
144.46521
145.782876
147.624827
141.907178
1.277785
2.113732
18.07453
19.851276
26.801295
143.205966
140.950155
137.355157
125.596743
50.581963
134.472738
150.661354
12.264878
38.245741
-69.473082
-87.735122
1,098,613,400
-0.04055
147
48.047682
142.018591
5.264478
152.547547
131.489634
4.738355
142.057188
151.533898
132.580479
150.661354
131.238955
140.950155
142.748919
140.045905
137.952299
144.842526
147.54554
146.077668
143.241998
140.950155
138.658312
135.395349
131.238955
150.661354
1
-0.146411
0
5,193,200
AMAT
2023-08-14T00:00:00
139.465942
139.515091
135.318036
135.83898
4,850,400
143.732796
141.841173
141.28317
139.233593
132.545337
127.875885
116.865952
141.90077
142.01749
142.131647
141.723823
141.31522
137.677606
133.837814
130.434632
121.855904
142.159863
142.80937
142.397678
140.869243
138.158784
134.392615
125.044688
138.215881
139.149448
140.228753
145.41579
144.379108
145.6388
147.621227
142.286239
0.931822
1.87735
18.034968
18.489193
26.344318
141.716825
140.950155
137.755689
125.596743
52.148362
134.472738
150.661354
30.843923
30.155947
-57.840833
-69.156077
1,103,463,800
-0.031293
148
48.06458
141.841173
5.288891
152.418954
131.263391
4.824009
141.810403
151.458422
132.162384
150.661354
131.238955
140.950155
137.552564
135.069062
133.679872
138.941754
141.425256
146.077668
143.241998
140.950155
138.658312
135.395349
131.238955
150.661354
0
-0.077382
4,850,400
0
AMAT
2023-08-15T00:00:00
137.686905
139.426671
137.352717
138.856578
3,384,900
142.499237
141.623459
141.38225
139.340732
132.921298
128.087463
117.124385
141.057997
141.230111
141.447841
141.35683
141.036119
137.677971
133.939106
130.578241
122.013426
141.06061
142.413725
142.121042
140.808589
138.294088
134.586892
125.251862
136.702775
137.485026
138.510128
143.776174
144.151669
145.40204
147.537957
142.63343
0.508231
1.603526
17.998231
17.825978
25.399337
141.716825
140.950155
138.318416
125.596743
51.222359
135.318036
150.661354
15.439092
19.515964
-53.883639
-84.560908
1,100,078,900
-0.087366
147
48.07614
141.623459
5.369234
152.361928
130.88499
4.73063
141.417689
150.878948
131.95643
150.661354
131.238955
140.950155
138.09969
136.684288
133.902635
140.881344
142.296745
146.077668
143.241998
140.950155
138.658312
135.395349
131.238955
150.661354
1
-0.117976
0
3,384,900
AMAT
2023-08-16T00:00:00
135.888168
138.846741
135.809533
138.129216
4,613,000
141.606752
141.449976
141.357089
139.429588
133.255628
128.242623
117.381631
140.024031
140.258849
140.592507
140.859679
140.640123
137.607783
133.990397
130.683388
122.151483
139.858597
141.867507
141.69842
140.673194
138.372163
134.741362
125.438566
135.669953
136.170833
136.873407
141.952203
143.752141
145.060411
147.371828
142.94157
0.027078
1.288237
18.325043
16.888337
26.735893
141.716825
140.950155
136.961977
125.596743
39.637486
135.318036
150.661354
3.715835
16.666284
-68.258912
-96.284165
1,095,465,900
-0.095604
146
48.091573
141.449976
5.500734
152.451444
130.448509
4.146496
140.891068
149.184061
132.598075
150.661354
131.238955
140.950155
138.155431
136.884191
136.081477
138.958145
140.229385
146.077668
143.241998
140.950155
138.658312
135.395349
131.238955
150.661354
1
-0.152093
0
4,613,000
AMAT
2023-08-17T00:00:00
135.23941
137.401823
134.236847
136.812082
7,065,700
140.602214
141.624444
141.158146
139.501341
133.582353
128.423157
117.620118
139.067107
139.346224
139.768953
140.348746
140.224683
137.514905
134.023266
130.773606
122.281712
138.700899
141.276024
141.22783
140.508873
138.424368
134.879912
125.616256
134.867089
135.064772
135.384086
140.09954
143.214365
144.619592
147.127887
143.210811
-0.401955
0.950198
18.976935
15.947005
28.01534
141.176231
140.950155
136.959522
125.596743
28.233095
134.236847
150.248558
6.261439
8.472122
-87.764443
-93.738561
1,088,400,200
-0.051394
145
48.115026
141.624444
5.22533
152.075104
131.173784
3.871281
140.352815
148.095376
132.610254
150.661354
132.880428
141.770891
136.848147
134.849554
133.81094
137.886762
139.885355
146.465056
143.86904
141.770891
139.672742
136.685546
132.880428
150.661354
1
-0.180503
0
7,065,700
AMAT
2023-08-18T00:00:00
140.222809
141.195886
133.214613
134.983864
11,541,800
140.307339
141.932097
141.155002
139.651727
133.985851
128.659997
117.890499
139.298248
139.505603
139.838777
140.337297
140.224539
137.621098
134.186412
130.960719
122.46023
138.631916
141.142535
141.155881
140.537166
138.599117
135.113569
125.841158
135.770567
135.668894
135.244042
138.785438
142.732486
144.19817
146.872345
143.465163
-0.335976
0.692963
18.301768
20.100156
24.332158
139.790316
140.950155
136.959522
126.562427
38.147048
133.214613
150.248558
41.142531
17.039935
-54.245609
-58.857469
1,099,942,000
0.007769
146
48.155499
141.932097
4.929906
151.791909
132.072285
4.289722
140.340433
148.919878
131.760988
150.661354
133.214613
141.937983
135.626027
133.850231
132.461051
137.015206
138.791002
146.543923
143.996699
141.937983
139.879268
136.948215
133.214613
150.661354
0
-0.103891
11,541,800
0
AMAT
2023-08-21T00:00:00
146.228409
146.670718
140.71425
140.832195
8,121,900
140.149089
142.444195
141.283566
139.898832
134.454652
128.981107
118.183591
140.68428
140.727931
140.821798
140.872853
140.686375
137.958639
134.503306
131.26305
122.696729
139.708474
141.551708
141.546143
140.795075
138.92129
135.461458
126.123127
139.443605
138.57379
137.149161
138.378569
142.490052
143.91743
146.67338
143.730879
0.198625
0.594096
17.717439
26.752218
21.834661
139.942665
140.950155
137.654939
126.601635
45.48428
133.214613
148.115615
87.335041
44.913004
32.129593
-12.664959
1,108,063,900
0.054813
147
48.185815
142.444195
4.810286
152.064767
132.823622
4.56915
140.901193
150.039493
131.762893
150.661354
133.214613
141.937983
138.211103
135.226319
130.229829
143.207592
146.192376
146.543923
143.996699
141.937983
139.879268
136.948215
133.214613
150.661354
0
-0.037868
8,121,900
0
AMAT
2023-08-22T00:00:00
145.324127
148.567738
144.42967
148.184401
4,865,900
140.133362
142.827039
141.414884
140.129423
134.922377
129.259352
118.482064
141.612249
141.563603
141.514464
141.277514
141.043125
138.247482
134.788065
131.541487
122.921877
140.64939
141.825987
141.856955
141.007832
139.207328
135.785082
126.393182
143.603552
142.105261
139.893152
138.618375
142.44107
143.752333
146.522611
144.005035
0.543073
0.583891
17.577598
28.016808
20.388324
140.891175
140.950155
137.905578
126.601635
50.677781
133.214613
148.567738
78.873288
69.116953
48.035275
-21.126712
1,103,198,000
0.025687
146
48.203801
142.827039
4.713818
152.254675
133.399404
4.461027
141.322425
150.24448
132.40037
150.661354
133.214613
141.937983
144.537792
142.404866
138.581324
148.361335
150.49426
146.543923
143.996699
141.937983
139.879268
136.948215
133.214613
150.661354
1
-0.08123
0
4,865,900
AMAT
2023-08-23T00:00:00
145.787094
146.348579
143.866254
144.811891
5,300,400
140.444063
143.284145
141.672055
140.292804
135.349085
129.520069
118.789975
142.447218
142.331511
142.171791
141.687476
141.408046
138.543153
135.077513
131.823578
123.149392
141.677342
142.107897
142.193279
141.229701
139.493242
136.112364
126.664874
146.790642
145.174805
142.570223
139.334112
142.558573
143.703255
146.424333
144.289133
0.843682
0.635849
17.285097
26.867095
20.48307
140.891175
140.950155
137.905578
126.856544
50.666261
133.214613
148.567738
81.888745
82.699025
30.4295
-18.111255
1,108,498,400
0.042001
147
48.223479
143.284145
4.522149
152.328442
134.239847
4.403841
141.747631
150.555313
132.939949
150.661354
133.214613
141.937983
146.107178
143.646619
141.969111
147.784687
150.245246
146.543923
143.996699
141.937983
139.879268
136.948215
133.214613
150.661354
0
-0.017897
5,300,400
0
AMAT
2023-08-24T00:00:00
140.389038
147.707937
139.699508
147.304064
6,771,000
140.269016
143.121429
142.017614
140.313232
135.707871
129.719747
119.044551
142.035582
141.978334
141.897522
141.569436
141.329661
138.615541
135.21729
131.993191
123.320931
141.667337
141.832173
142.094585
141.233475
139.625872
136.327591
126.87979
146.454812
145.810339
143.77144
139.93174
142.653259
143.653728
146.317626
144.561605
0.638973
0.636474
16.185313
23.514509
24.419563
140.891175
140.950155
137.905578
126.856544
46.605076
133.214613
148.567738
46.729415
69.163816
-8.452359
-53.270585
1,101,727,400
0.022076
146
48.247215
143.121429
4.566871
152.25517
133.987687
4.695039
141.618241
151.008318
132.228164
150.661354
133.214613
141.937983
145.333975
144.319372
142.85165
146.801697
147.8163
146.543923
143.996699
141.937983
139.879268
136.948215
133.214613
150.661354
1
-0.063659
0
6,771,000
AMAT
2023-08-25T00:00:00
142.201538
142.792573
138.852381
141.443047
4,720,600
140.843344
142.764785
142.342886
140.382097
136.115791
129.94255
119.291895
142.068773
142.018916
141.944293
141.6269
141.396728
138.756168
135.401086
132.195337
123.508798
142.018705
141.744564
142.108733
141.307527
139.796758
136.574755
127.110208
144.675571
145.099728
144.310081
140.490944
142.75357
143.636046
146.22539
144.830548
0.615893
0.632358
15.365923
22.056215
24.238479
140.891175
141.770891
137.664776
127.415365
42.648974
133.214613
148.567738
58.534829
62.384329
-25.297272
-41.465171
1,106,448,000
0.023715
147
48.264081
142.764785
4.328431
151.421647
134.107923
4.623334
141.673794
150.920461
132.427126
150.248558
133.214613
141.731585
142.598828
137.489718
134.590398
145.498148
150.607257
146.228547
143.741591
141.731585
139.72158
136.859877
133.214613
150.248558
0
-0.002467
4,720,600
0
AMAT
2023-08-28T00:00:00
143.245712
144.989252
141.886341
143.137356
3,565,800
141.221321
142.477058
142.633256
140.492684
136.517111
130.197364
119.532654
142.304161
142.24197
142.144512
141.774065
141.538958
138.932228
135.607523
132.414156
123.705185
142.455499
141.790367
142.178182
141.419825
139.984388
136.838184
127.348555
143.145314
143.969228
144.531986
141.054906
142.853877
143.657723
146.153552
145.101663
0.674089
0.640704
14.488444
24.491508
23.027352
140.891175
141.937983
137.664776
127.415365
46.968013
133.214613
148.567738
65.335882
56.866708
16.668843
-34.664118
1,110,013,800
0.019948
148
48.276959
142.477058
4.076025
150.629108
134.325009
4.530437
141.8235
150.884374
132.762626
150.248558
133.214613
141.731585
141.282164
139.771755
137.341972
143.711947
145.222356
146.228547
143.741591
141.731585
139.72158
136.859877
133.214613
150.248558
0
0.049865
3,565,800
0
AMAT
2023-08-29T00:00:00
147.737503
148.269437
141.709014
141.709014
5,017,200
142.226381
142.362809
143.036067
140.716304
136.977667
130.524546
119.810898
143.39083
143.241158
143.004972
142.316195
142.015769
139.277533
135.926733
132.717589
123.944312
143.640259
142.291361
142.570816
141.703936
140.279661
137.185514
127.6292
143.920024
144.303198
145.314476
141.999246
143.044126
143.778734
146.146319
145.393134
1.070321
0.726627
14.413768
27.097144
20.675122
140.891175
141.937983
137.664776
127.415365
56.558057
133.214613
148.567738
94.592406
72.821039
74.102152
-5.407594
1,115,031,000
0.035455
149
48.29593
142.362809
3.880744
150.124296
134.601322
4.710482
142.386738
151.807703
132.965774
148.567738
133.214613
140.891175
143.373768
141.758285
140.270857
144.861196
146.476679
144.9444
142.702844
140.891175
139.079506
136.500181
133.214613
148.567738
0
0.09436
5,017,200
0
AMAT
2023-08-30T00:00:00
148.693008
149.303748
145.964421
146.959329
4,000,000
143.506865
142.556808
143.517988
140.967093
137.442728
130.88942
120.043133
144.451265
144.232404
143.880054
142.895906
142.529403
139.646768
136.262688
133.033934
124.190568
144.81601
142.894238
143.005965
142.016748
140.58796
137.545285
127.916584
146.244879
145.738511
146.358863
143.259927
143.314349
143.98294
146.202114
145.706766
1.444784
0.870259
14.561023
27.302697
19.578811
141.25918
141.937983
137.664776
127.930075
58.407578
133.214613
149.303748
96.204022
85.377436
114.879541
-3.795978
1,119,031,000
0.100595
150
48.311194
142.556808
4.100439
150.757687
134.35593
4.60639
142.987336
152.200116
133.774556
149.303748
133.214613
141.25918
145.905318
143.541199
139.344894
150.101622
152.465742
145.506712
143.157699
141.25918
139.360662
136.657688
133.214613
149.303748
0
0.13193
4,000,000
0
AMAT
2023-08-31T00:00:00
150.475922
151.096507
147.17602
147.17602
6,593,800
145.030516
142.816365
143.79129
141.289909
137.865941
131.252026
120.256279
145.656197
145.367589
144.894803
143.584998
143.140673
140.07144
136.63672
133.379319
124.452114
146.083111
143.648439
143.541191
142.389643
140.930939
137.933137
128.219398
149.111589
148.077511
147.802858
144.862759
143.69832
144.278494
146.325112
146.047
1.863929
1.068993
15.063951
28.460362
18.348667
144.974444
142.15556
137.664776
127.930075
69.98219
133.214613
151.096507
96.529534
95.775321
137.253734
-3.470466
1,125,624,800
0.121901
151
48.336793
142.816365
4.433019
151.682403
133.950327
4.459558
143.700534
152.61965
134.781419
151.096507
133.214613
142.15556
147.987059
146.67037
144.647732
150.009698
151.326387
146.87638
144.265623
142.15556
140.045496
137.041338
133.214613
151.096507
0
0.163394
6,593,800
0
AMAT
2023-09-01T00:00:00
151.687546
152.22931
150.219819
152.189915
3,693,100
146.17699
143.242165
143.885416
141.592726
138.307793
131.627924
120.489729
146.862466
146.516672
145.939841
144.321593
143.798125
140.526974
137.032795
133.741859
124.723113
147.29348
144.493313
144.148595
142.797393
141.294665
138.337801
128.532147
151.605336
150.466933
149.508737
146.661415
144.213104
144.670645
146.509929
146.413956
2.267732
1.308741
15.755471
29.39596
17.733635
145.540845
142.721961
139.549508
130.29752
68.362147
133.214613
152.22931
97.150813
96.628123
154.046178
-2.849187
1,129,317,900
0.165014
152
48.351295
143.242165
4.857588
152.957341
133.526988
4.303303
144.461202
153.067809
135.854595
152.22931
133.214613
142.721961
149.582816
148.069126
145.662329
151.989612
153.503303
147.741842
144.965696
142.721961
140.478227
137.283758
133.214613
152.22931
0
0.189478
0
3,693,100
AMAT
2023-09-05T00:00:00
151.313232
152.505147
150.042527
151.66785
4,266,700
146.685472
143.417281
143.977935
141.944083
138.68217
132.031647
120.707404
147.75262
147.388774
146.766516
144.957197
144.37621
140.949964
137.408596
134.089807
124.987691
148.227342
145.261986
144.719966
143.17859
141.636913
138.727609
128.838848
152.921231
152.195591
151.153403
148.397432
144.834597
145.133214
146.738921
146.802035
2.528398
1.552672
16.453523
28.625158
16.982378
145.678764
142.85988
140.950155
132.203065
71.374887
133.214613
152.505147
93.821246
95.833864
143.309271
-6.178754
1,125,051,200
0.135146
151
48.367984
143.417281
5.088596
153.594473
133.240088
4.32826
145.113776
153.770296
136.457256
152.505147
133.214613
142.85988
151.378892
150.528473
149.3694
152.537964
153.388383
147.952581
145.136163
142.85988
140.583597
137.342787
133.214613
152.505147
1
0.110833
0
4,266,700
AMAT
2023-09-06T00:00:00
150.889648
152.93855
149.28403
150.958609
3,109,600
147.242024
143.687693
144.012621
142.213643
138.995736
132.428096
120.953403
148.380025
148.025296
147.400844
145.496511
144.877244
141.339756
137.76336
134.422477
125.245422
148.991738
145.97364
145.251636
143.529396
141.958163
139.101034
129.139169
153.105134
152.837268
152.282675
149.857003
145.516164
145.644113
147.000295
147.204942
2.67002
1.776142
16.833717
26.810038
17.221602
145.895465
143.076581
140.950155
134.369735
74.593021
133.214613
152.93855
89.612106
93.528055
126.037449
-10.387894
1,121,941,600
0.107481
150
48.380094
143.687693
5.341475
154.370643
133.004744
4.372354
145.663859
154.408567
136.919152
152.93855
133.214613
143.076581
151.286969
150.068791
148.824349
152.531411
153.749589
148.283701
145.404006
143.076581
140.749157
137.435535
133.214613
152.93855
1
0.043037
0
3,109,600
AMAT
2023-09-07T00:00:00
146.013672
147.254842
142.960032
146.988875
6,720,300
147.264682
143.854372
144.060648
142.252989
139.283112
132.781373
121.1739
147.906755
147.659546
147.187433
145.543525
144.964662
141.523047
137.980474
134.652005
125.452072
148.768401
146.195162
145.405563
143.678417
142.142845
139.370056
129.388525
151.085934
151.534839
151.936832
150.630783
146.0923
146.092821
147.235542
147.598543
2.361583
1.89323
15.916322
23.350208
25.29109
145.895465
143.076581
140.950155
134.3941
65.512943
133.214613
152.93855
64.890995
82.774782
29.618527
-35.109005
1,115,221,300
0.168792
149
48.40501
143.854372
5.360356
154.575085
133.13366
4.712685
145.697175
155.122545
136.271804
152.93855
133.214613
143.076581
151.03741
149.136269
147.38289
152.790789
154.691929
148.283701
145.404006
143.076581
140.749157
137.435535
133.214613
152.93855
1
-0.015144
0
6,720,300
AMAT
2023-09-08T00:00:00
145.324112
146.27961
143.994291
145.511273
4,473,300
147.758189
144.013602
144.06222
142.328084
139.566524
133.138637
121.389729
147.390226
147.234922
146.900768
145.523579
144.992312
141.672108
138.173727
134.863334
125.649803
148.41557
146.335137
145.502752
143.798853
142.301819
139.618427
129.628826
148.145377
149.153427
150.527524
150.815358
146.537058
146.46265
147.439612
147.976736
2.03801
1.922186
15.064456
22.450976
24.317113
147.323782
143.076581
141.360523
134.3941
58.381246
138.852381
152.93855
45.943869
66.815657
23.721654
-54.056131
1,110,748,000
0.189071
148
48.421471
144.013602
5.354031
154.721664
133.305541
4.305831
145.661645
154.273308
137.049982
152.93855
133.214613
143.076581
145.409515
143.564188
141.114705
147.858999
149.704325
148.283701
145.404006
143.076581
140.749157
137.435535
133.214613
152.93855
1
-0.064813
0
4,473,300
AMAT
2023-09-11T00:00:00
144.516434
147.757236
141.886342
147.757236
4,145,000
147.989679
144.416512
144.116016
142.383094
139.866094
133.492922
121.599374
146.815468
146.740651
146.533948
145.43202
144.955706
141.78365
138.340641
135.054485
125.837531
147.82616
146.383026
145.537692
143.884671
142.43208
139.84373
129.858942
145.292871
146.526342
148.587053
150.51933
146.843225
146.738579
147.600471
148.334594
1.696843
1.877117
14.791965
20.289301
25.432852
147.323782
143.076581
141.7586
134.3941
46.607925
138.852381
152.93855
40.21003
50.348298
10.27236
-59.78997
1,106,603,000
0.228102
147
48.436592
144.416512
5.050118
154.516747
134.316276
4.264616
145.552577
154.081809
137.023345
152.93855
133.214613
143.076581
145.199338
144.119066
142.914019
146.404384
147.484656
148.283701
145.404006
143.076581
140.749157
137.435535
133.214613
152.93855
1
-0.106956
0
4,145,000
AMAT
2023-09-12T00:00:00
141.817368
144.250437
141.571106
143.846564
4,470,600
147.846844
144.534083
143.876274
142.378027
140.161654
133.829334
121.786254
145.815848
145.845509
145.80832
145.103415
144.714295
141.784973
138.432134
135.188403
125.996534
146.703922
146.135489
145.360873
143.862485
142.483429
140.00857
130.060116
142.710884
143.876907
146.209715
149.728603
146.952404
146.882862
147.689014
148.661693
1.1949
1.740674
14.615203
19.286044
24.704492
147.254828
143.076581
141.7586
134.3941
43.513138
138.852381
152.93855
21.048922
35.734274
-32.587897
-78.951078
1,102,132,400
0.150134
146
48.452438
144.534083
4.955279
154.444641
134.623525
4.17942
145.196843
153.555684
136.838002
152.93855
133.214613
143.076581
144.720004
141.682772
138.84911
147.553666
150.590898
148.283701
145.404006
143.076581
140.749157
137.435535
133.214613
152.93855
1
-0.142453
0
4,470,600
AMAT
2023-09-13T00:00:00
142.418243
144.910414
141.649907
142.05378
4,625,200
147.314919
144.77065
143.753748
142.366696
140.350683
134.132049
121.971785
145.136327
145.22237
145.28677
144.859309
144.537676
141.809807
138.537031
135.331568
126.159934
145.716903
145.93398
145.248717
143.864063
142.542813
140.178648
130.26541
141.216241
141.953917
143.986665
148.659123
146.927734
146.920226
147.716026
148.96125
0.835955
1.55973
14.239202
19.339234
23.329241
147.254828
143.076581
141.7586
134.3941
43.799878
138.852381
152.93855
25.314637
28.857863
-29.696736
-74.685363
1,106,757,600
0.147
147
48.468931
144.77065
4.718467
154.207584
135.333716
4.235005
144.932215
153.402224
136.462205
152.93855
133.214613
143.076581
142.546304
140.84217
139.866972
143.521501
145.225635
148.283701
145.404006
143.076581
140.749157
137.435535
133.214613
152.93855
0
-0.072091
4,625,200
0
AMAT
2023-09-14T00:00:00
142.408417
144.516419
141.787832
144.220902
5,629,800
146.686459
145.096662
143.742881
142.418272
140.466321
134.443783
122.166315
144.590745
144.710742
144.843946
144.6365
144.373886
141.833282
138.63891
135.471704
126.321611
144.824812
145.709005
145.14523
143.865699
142.596964
140.342536
130.468759
140.650973
141.003708
142.227341
147.454126
146.810427
146.86783
147.689706
149.234235
0.54442
1.356668
13.890058
18.415337
22.21473
147.254828
143.076581
143.577
134.3941
54.635986
138.852381
152.93855
25.244876
23.869479
-38.393024
-74.755124
1,101,127,800
0.157632
146
48.488997
145.096662
4.277054
153.650771
136.542554
3.857873
144.691853
152.407599
136.976107
152.93855
133.214613
143.076581
142.992855
141.075296
139.732348
144.335802
146.253361
148.283701
145.404006
143.076581
140.749157
137.435535
133.214613
152.93855
1
-0.111571
0
5,629,800
AMAT
2023-09-15T00:00:00
136.182892
139.108486
134.665924
138.744023
13,654,600
145.257156
145.143836
143.504616
142.382295
140.492268
134.691791
122.34121
142.909174
143.160224
143.511476
143.86799
143.74381
141.611698
138.574278
135.485787
126.419733
142.915073
144.860075
144.563692
143.621174
142.484242
140.376974
130.608228
138.9518
139.325425
139.997351
145.698671
146.457646
146.636875
147.551831
149.455513
-0.186817
1.047971
15.174263
16.069425
31.10266
143.802237
143.076581
143.721974
137.318269
38.510707
134.665924
152.93855
8.301858
19.620457
-154.644377
-91.698142
1,087,473,200
0.133529
145
48.534405
145.143836
4.166382
153.4766
136.811072
4.129466
143.881476
152.140408
135.622544
152.93855
133.214613
143.076581
142.904223
141.292026
140.175635
144.020613
145.63281
148.283701
145.404006
143.076581
140.749157
137.435535
133.214613
152.93855
1
-0.144768
0
13,654,600
AMAT
2023-09-18T00:00:00
138.172684
138.872059
135.463802
135.81842
5,607,700
143.90567
145.04133
143.573193
142.402036
140.587601
134.98911
122.52713
141.961876
142.253398
142.690124
143.350235
143.315262
141.476834
138.563709
135.538993
126.536678
141.626987
144.196156
144.153543
143.456091
142.423201
140.445903
130.765755
137.495784
137.896335
138.19067
143.779938
145.993478
146.299542
147.341044
149.63506
-0.598866
0.718604
16.366738
15.154252
29.331327
143.802237
143.076581
143.201045
139.215306
40.653285
134.665924
152.93855
19.191326
17.579353
-131.346757
-80.808674
1,093,080,900
0.0912
146
48.553463
145.04133
4.316348
153.674026
136.408634
4.151276
143.337781
151.640334
135.035228
152.93855
134.665924
143.802237
136.652434
134.196382
132.209873
138.638944
141.094995
148.62621
145.958407
143.802237
141.646067
138.576266
134.665924
152.93855
0
-0.072428
5,607,700
0
AMAT
2023-09-19T00:00:00
135.65097
137.955979
134.626512
137.621067
6,365,400
142.339444
144.512458
143.420594
142.351882
140.62926
135.264152
122.669387
140.699695
141.052957
141.607177
142.650302
142.725701
141.248369
138.487058
135.54121
126.627367
140.126132
143.301836
143.544142
143.191343
142.293289
140.459009
130.89634
135.785153
136.355209
136.480571
141.675538
145.372286
145.841335
147.045978
149.764517
-1.116033
0.351676
17.633465
14.245211
28.988193
141.191874
143.076581
142.07806
139.588814
25.988249
134.626512
152.93855
5.594453
11.029212
-137.678463
-94.405547
1,086,715,500
0.00566
145
48.574477
144.512458
4.785735
154.083928
134.940988
3.935973
142.605704
150.477649
134.733758
152.93855
134.626512
143.782531
137.502848
136.133637
134.094591
139.541895
140.911106
148.616909
145.943352
143.782531
141.621711
138.545288
134.626512
152.93855
1
-0.110215
0
6,365,400
AMAT
2023-09-20T00:00:00
134.922028
137.571809
134.843222
136.685257
5,806,900
140.742682
143.992353
143.309999
142.346125
140.663821
135.518473
122.820665
139.544161
139.938242
140.578692
141.947732
142.125418
141.000277
138.393242
135.528949
126.709901
138.777511
142.388461
142.890406
142.899977
142.143099
140.452234
131.018257
134.423886
135.019182
135.074247
139.513492
144.615271
145.279193
146.677209
149.844674
-1.566652
-0.031989
18.809711
13.570663
27.615526
141.191874
143.076581
141.33349
139.588814
22.393318
134.626512
152.93855
1.613777
8.799852
-126.540137
-98.386223
1,080,908,600
-0.019349
144
48.593479
143.992353
5.23686
154.466073
133.518634
3.892348
141.873925
149.658622
134.089228
152.93855
134.626512
143.782531
136.077821
134.199662
132.748353
137.529129
139.407288
148.616909
145.943352
143.782531
141.621711
138.545288
134.626512
152.93855
1
-0.141972
0
5,806,900
AMAT
2023-09-21T00:00:00
133.16864
135.453944
132.922378
133.001184
5,241,000
139.458179
143.36143
143.201218
142.279153
140.686798
135.742025
122.964644
138.269057
138.707406
139.438684
141.149632
141.436435
140.693154
138.255752
135.48221
126.774167
137.400413
141.357632
142.110301
142.540075
141.945857
140.405703
131.121222
133.175135
133.570253
133.657589
137.352908
143.712104
144.615498
146.233482
149.872864
-2.041719
-0.433935
20.279327
12.9576
29.795708
140.339807
142.930464
141.33349
139.588814
15.262975
132.922378
152.93855
1.230315
2.812848
-135.751397
-98.769685
1,075,667,600
-0.085032
143
48.610273
143.36143
5.744744
154.850919
131.871941
3.79314
141.04485
148.63113
133.458571
152.93855
132.922378
142.930464
135.77902
133.98623
133.050432
136.714817
138.507607
148.214734
145.292372
142.930464
140.568556
137.205839
132.922378
152.93855
1
-0.168415
5,241,000
0
AMAT
2023-09-22T00:00:00
134.134003
136.242005
133.720284
134.941749
5,301,100
138.339168
143.048679
143.157002
142.157574
140.719894
135.976015
123.114819
137.442046
137.875878
138.622579
140.511848
140.87471
140.435933
138.147285
135.455513
126.8474
136.432381
140.478829
141.412823
142.220658
141.773415
140.373861
131.23236
132.544853
132.838244
132.666224
135.471597
142.725007
143.902016
145.739617
149.858285
-2.313646
-0.809878
21.303361
13.664975
28.134036
138.916396
142.930464
141.33349
139.588814
14.41696
132.922378
152.93855
6.053228
2.965773
-109.041249
-93.946772
1,080,968,700
-0.067104
144
48.627447
143.048679
6.075809
155.200297
130.89706
3.869131
140.386674
148.124936
132.648413
152.93855
132.922378
142.930464
133.848321
132.242698
131.316755
134.774263
136.379886
148.214734
145.292372
142.930464
140.568556
137.205839
132.922378
152.93855
0
-0.090181
0
5,301,100
AMAT
2023-09-25T00:00:00
134.547729
134.990998
132.705694
133.858199
5,161,300
137.342297
142.665988
142.929999
142.0425
140.744484
136.221888
123.275474
136.863183
137.27076
137.995679
139.969655
140.388019
140.205023
138.05256
135.437537
126.92402
135.743028
139.669215
140.750571
141.922232
141.61099
140.345578
131.34612
132.664307
132.706732
132.217162
133.955009
141.696689
143.171439
145.2135
149.807929
-2.467324
-1.141367
22.465746
13.080803
28.82924
138.808054
142.822122
141.063193
139.588814
16.068627
132.705694
152.93855
9.104178
5.462574
-105.102042
-90.895822
1,086,130,000
-0.068182
145
48.644243
142.665988
6.366083
155.398154
129.933823
3.856465
139.830584
147.543515
132.117654
152.93855
132.705694
142.822122
134.698764
133.155523
132.177043
135.677244
137.220485
148.163596
145.209599
142.822122
140.434645
137.035525
132.705694
152.93855
0
-0.02284
5,161,300
0
AMAT
2023-09-26T00:00:00
132.075241
133.996082
131.543307
133.582363
5,343,000
136.368085
142.107465
142.363872
141.823719
140.720512
136.431957
123.416919
135.905595
136.32612
137.084843
139.251981
139.748575
139.886208
137.895262
135.370957
126.975276
134.785382
138.660572
139.91559
141.531359
141.382852
140.263466
131.43368
132.498639
132.461388
131.842283
132.631039
140.593094
142.400768
144.640662
149.717063
-2.756845
-1.464463
23.78105
12.334274
29.391955
138.029863
142.240928
140.370235
139.588814
14.838038
131.543307
147.757236
3.280725
6.146044
-108.697344
-96.719275
1,080,787,000
-0.09073
144
48.661122
142.107465
6.788543
155.684551
128.530378
3.81003
139.09198
146.71204
131.471921
152.93855
131.543307
142.240928
134.081474
133.17195
131.79617
135.457254
136.366778
147.889273
144.765567
142.240928
139.71629
136.121889
131.543307
152.93855
1
-0.065149
0
5,343,000
AMAT
2023-09-27T00:00:00
133.040573
134.035481
131.109888
133.198184
6,296,200
135.430318
141.372618
141.87253
141.643707
140.710459
136.659915
123.550966
135.33259
135.728748
136.462647
138.687308
139.232574
139.617752
137.767507
135.324811
127.035627
134.180379
137.797059
139.198413
141.186922
141.180748
140.19631
131.529438
132.455072
132.346033
131.629275
131.597715
139.474391
141.632946
144.044188
149.595231
-2.875254
-1.746621
25.090267
11.637775
28.568801
135.109187
142.024219
140.44641
140.950155
21.604121
131.109888
147.757236
11.597556
7.994153
-94.895236
-88.402444
1,087,083,200
-0.109496
145
48.681234
141.372618
6.940777
155.254172
127.491065
3.4526
138.515656
145.420855
131.610457
152.93855
131.109888
142.024219
132.53821
131.080338
130.085435
133.533113
134.990985
147.786986
144.600001
142.024219
139.448437
135.781221
131.109888
152.93855
0
-0.000998
0
6,296,200
AMAT
2023-09-28T00:00:00
136.153336
137.709713
132.272244
132.666257
5,341,600
134.80481
140.745634
141.48718
141.579617
140.690929
136.883609
123.706787
135.496739
135.805946
136.415061
138.456947
138.99571
139.481892
137.725029
135.341217
127.12635
134.311837
137.299984
138.758475
140.971614
141.060824
140.186278
131.654834
133.322892
133.131908
132.180382
131.083767
138.462442
140.929503
143.468915
149.458657
-2.686947
-1.934686
24.685601
17.317803
25.667711
134.990973
142.024219
140.920665
140.950155
31.851891
131.109888
147.757236
30.295804
15.058028
-59.248288
-69.704196
1,092,424,800
-0.110445
146
48.698919
140.745634
6.809838
154.36531
127.125959
3.677753
138.290673
145.646179
130.935167
152.93855
131.109888
142.024219
132.728647
131.421813
129.803054
134.347407
135.654241
147.786986
144.600001
142.024219
139.448437
135.781221
131.109888
152.93855
0
0.053856
5,341,600
0
AMAT
2023-09-29T00:00:00
136.379898
139.443398
136.00559
138.123437
4,448,200
134.82451
140.040833
141.326814
141.672214
140.651092
137.112607
123.853813
135.673371
135.910301
136.409651
138.268124
138.794494
139.360245
137.689631
135.361785
127.218425
134.598217
136.8842
138.365607
140.767703
140.947376
140.176304
131.780935
134.771236
134.374666
133.250901
130.985082
137.567594
140.299127
142.923705
149.311088
-2.490719
-2.045893
23.669809
19.459169
24.007778
135.276643
142.024219
140.920665
140.950155
33.519514
131.109888
144.910414
38.187026
26.693462
-32.941672
-61.812974
1,096,873,000
-0.185402
147
48.713679
140.040833
6.470785
152.982404
127.099263
3.503961
138.108694
145.116617
131.100772
152.93855
131.109888
142.024219
135.378431
133.047149
129.940962
138.484618
140.8159
147.786986
144.600001
142.024219
139.448437
135.781221
131.109888
152.93855
0
0.100487
0
4,448,200
AMAT
2023-10-02T00:00:00
137.424042
139.295642
135.207684
136.783767
4,896,900
134.749646
139.327658
141.135714
141.7393
140.633303
137.370772
123.993834
136.023505
136.185526
136.565711
138.191389
138.689074
139.284316
137.682642
135.402622
127.319974
135.070859
136.634982
138.065394
140.601108
140.862453
140.182471
131.915962
136.521008
135.853598
134.639378
131.303526
136.811336
139.756131
142.416908
149.15913
-2.225301
-2.081774
22.955877
17.970895
23.664426
135.276643
142.024219
140.920665
140.950155
40.461916
131.109888
144.910414
45.752996
38.078609
-26.000924
-54.247004
1,101,769,900
-0.195011
148
48.730115
139.327658
5.878504
151.084667
127.570649
3.585578
138.043489
145.214645
130.872334
152.93855
131.109888
142.024219
137.276295
135.109193
133.838487
138.547001
140.714103
147.786986
144.600001
142.024219
139.448437
135.781221
131.109888
152.93855
0
0.139855
4,896,900
0
AMAT
2023-10-03T00:00:00
134.675766
137.916567
133.405046
136.606452
6,173,000
134.652126
138.495785
140.792916
141.713086
140.592762
137.586062
124.131019
135.753957
135.911024
136.274951
137.871787
138.380358
139.103588
137.603513
135.388229
127.393166
135.057426
136.191944
137.568475
140.324107
140.705676
140.129105
132.02225
136.959757
136.470875
135.41149
131.748662
136.095541
139.242071
141.918114
148.993132
-2.211229
-2.107665
22.787673
16.473471
25.021947
135.276643
142.024219
141.331033
140.950155
34.624422
131.109888
144.516419
26.598068
36.84603
-41.732561
-73.401932
1,095,596,900
-0.21682
147
48.750184
138.495785
5.235131
148.966046
128.025523
3.674936
137.722754
145.072626
130.372882
152.93855
131.109888
142.024219
137.309122
135.322603
133.221164
139.410561
141.397081
147.786986
144.600001
142.024219
139.448437
135.781221
131.109888
152.93855
1
0.072814
0
6,173,000
AMAT
2023-10-04T00:00:00
137.217209
137.522571
134.922045
135.51308
5,543,600
134.881644
137.812163
140.372104
141.704086
140.601571
137.826276
124.305755
136.046608
136.148513
136.419913
137.81228
138.290885
139.029613
137.593347
135.424446
127.490917
135.523805
136.070175
137.293421
140.147798
140.616846
140.121801
132.152461
137.138278
136.980549
136.175687
132.418479
135.493159
138.795516
141.4548
148.8255
-1.972268
-2.080586
22.631483
15.590677
23.68105
135.276643
142.024219
141.414579
140.950155
40.632787
131.109888
139.443398
73.286297
48.545787
-18.674259
-26.713703
1,101,140,500
-0.172162
148
48.768731
137.812163
4.349261
146.510686
129.11364
3.68338
137.674607
145.041367
130.307846
147.757236
131.109888
139.433562
135.33246
132.748352
130.820938
137.259874
139.843981
143.828462
141.397949
139.433562
137.469175
134.67242
131.109888
147.757236
0
0.115131
5,543,600
0
AMAT
2023-10-05T00:00:00
137.197479
138.054466
135.719907
137.364936
4,310,400
135.284528
137.371353
139.912283
141.715135
140.61549
138.060117
124.479561
136.276782
136.339234
136.539539
137.756389
138.206777
138.957764
137.58293
135.459556
127.5875
135.944866
136.011634
137.049219
139.971068
140.527264
140.109349
132.280737
137.200375
137.228843
136.863768
133.201921
134.996425
138.40244
141.023556
148.657684
-1.764146
-2.017298
22.256249
15.915708
22.610949
135.276643
142.024219
141.414579
140.950155
52.359104
131.109888
139.443398
73.049547
57.644638
-7.504101
-26.950453
1,096,830,100
-0.190819
147
48.783144
137.371353
3.897585
145.166524
129.576183
3.297099
137.629166
144.223364
131.034968
147.757236
131.109888
139.433562
136.553942
135.585312
133.953415
138.185839
139.154468
143.828462
141.397949
139.433562
137.469175
134.67242
131.109888
147.757236
1
0.050736
0
4,310,400
AMAT
2023-10-06T00:00:00
138.192383
139.049385
133.129236
135.985885
5,234,400
135.690366
137.014767
139.420942
141.606116
140.66692
138.254691
124.66196
136.659902
136.67617
136.793823
137.796025
138.20567
138.927749
137.598968
135.513671
127.693021
136.473567
136.089827
136.916919
139.832921
140.463498
140.111968
132.417183
137.667067
137.65506
137.610262
134.109407
134.617094
138.07085
140.629631
148.4934
-1.501618
-1.914162
22.633341
14.167369
24.934196
135.276643
142.024219
141.598582
140.950155
50.048026
131.109888
139.443398
84.988136
77.107993
-4.629368
-15.011864
1,102,064,500
-0.163252
148
48.800837
137.014767
3.429876
143.874518
130.155016
3.47652
137.682806
144.635846
130.729766
147.757236
131.109888
139.433562
136.990618
135.926769
134.656059
138.261328
139.325176
143.828462
141.397949
139.433562
137.469175
134.67242
131.109888
147.757236
0
0.095424
5,234,400
0
AMAT
2023-10-09T00:00:00
138.054474
138.82281
135.70021
137.384648
3,271,500
136.04104
136.691669
138.875619
141.380517
140.687024
138.449749
124.846066
136.938816
136.926771
136.987769
137.81952
138.194039
138.893503
137.610955
135.563984
127.79612
136.903405
136.188847
136.811806
139.693641
140.39475
140.108004
132.550442
138.200776
138.015256
138.109211
135.049561
134.334633
137.780375
140.267845
148.332379
-1.289822
-1.789294
22.983498
13.335279
23.469739
135.276643
142.024219
143.565002
141.167731
56.630365
131.109888
139.443398
83.333264
80.456982
10.059669
-16.666736
1,098,793,000
-0.145952
147
48.811874
136.691669
2.957907
142.607482
130.775856
3.446265
137.718203
144.610732
130.825673
144.910414
131.109888
138.010151
136.790335
134.531285
130.870186
140.451433
142.710483
141.65349
139.638613
138.010151
136.381689
134.0632
131.109888
144.910414
1
0.033156
3,271,500
0
AMAT
2023-10-10T00:00:00
139.285782
140.595898
138.251493
138.931164
3,342,900
136.762094
136.565089
138.394521
141.186228
140.760896
138.610258
125.024592
137.40821
137.355682
137.341309
137.952817
138.27802
138.908887
137.655029
135.637683
127.910445
137.493358
136.435905
136.843357
139.611494
140.357875
140.124559
132.69412
138.864219
138.654957
138.639423
136.056938
134.18189
137.536884
139.949897
148.179055
-1.010963
-1.633628
22.498731
16.098102
22.320702
136.434071
142.024219
144.131403
141.734133
61.713308
131.109888
140.595898
86.18897
84.83679
36.657952
-13.81103
1,102,135,900
-0.118254
148
48.823306
136.565089
2.775563
142.116215
131.013964
3.432896
137.867496
144.733288
131.001704
144.910414
131.109888
138.010151
137.525831
136.228852
134.403231
139.351453
140.648432
141.65349
139.638613
138.010151
136.381689
134.0632
131.109888
144.910414
0
0.07975
3,342,900
0
AMAT
2023-10-11T00:00:00
140.054123
140.802769
138.704612
140.684568
5,136,900
137.463449
136.446883
137.9611
140.986861
140.796129
138.737077
125.24755
137.937392
137.846307
137.758665
138.143845
138.414643
138.953798
137.718163
135.725137
128.031278
138.091909
136.768194
136.971018
139.567098
140.339276
140.15315
132.843668
139.6601
139.392247
139.270626
137.087314
134.171516
137.342325
139.677894
148.035618
-0.71967
-1.450836
21.956898
15.837881
21.389647
136.966003
142.024219
144.269322
141.872051
69.514143
131.109888
140.802769
92.276331
87.266188
44.27534
-7.723669
1,107,272,800
-0.082779
149
48.841015
136.446883
2.554724
141.556332
131.337435
3.401938
138.075746
144.879623
131.271869
144.516419
131.109888
137.813153
139.377724
138.159551
137.03332
140.503955
141.722128
141.352478
139.395124
137.813153
136.231183
133.978885
131.109888
144.516419
0
0.11919
0
5,136,900
AMAT
2023-10-12T00:00:00
142.831955
146.181112
140.635302
140.861859
8,109,900
138.131311
136.46806
137.833831
140.947239
140.779937
138.920792
125.486256
138.916305
138.752789
138.539171
138.570036
138.754436
139.105882
137.852737
135.865866
128.178548
139.068001
137.376296
137.3457
139.639455
140.39285
140.234237
133.018637
141.141684
140.736687
140.444958
138.288606
134.371634
137.236322
139.475578
147.911689
-0.261654
-1.213
21.262411
24.180847
18.909178
139.655174
139.433562
144.486023
142.088753
72.354306
131.109888
146.181112
77.777804
85.414368
84.035497
-22.222196
1,115,382,700
-0.068913
150
48.869811
136.46806
2.607943
141.683947
131.252174
3.620054
138.528718
145.768827
131.28861
146.181112
131.109888
138.6455
139.853835
138.9049
137.755678
141.003057
141.951992
142.624303
140.423904
138.6455
136.867095
134.33513
131.109888
146.181112
0
0.152315
8,109,900
0
AMAT
2023-10-13T00:00:00
139.029663
144.900555
138.615945
144.8513
6,600,500
138.396288
136.610399
137.582053
140.822137
140.746074
139.070406
125.715145
138.938976
138.80313
138.614632
138.611821
138.775607
139.102893
137.883709
135.928516
128.28652
139.231337
137.620258
137.437687
139.564256
140.34679
140.236393
133.153397
141.515344
141.1913
140.990367
139.233615
134.628006
137.141649
139.294839
147.790039
-0.203145
-1.011029
19.918526
21.435038
20.410645
139.655174
139.433562
144.486023
142.088753
59.810161
131.109888
146.181112
52.548985
74.20104
53.993181
-47.451015
1,108,782,200
-0.086471
149
48.892286
136.610399
2.668543
141.947484
131.273314
3.905719
138.576427
146.387866
130.764989
146.181112
131.109888
138.6455
143.216123
140.251134
137.670313
145.796944
148.761933
142.624303
140.423904
138.6455
136.867095
134.33513
131.109888
146.181112
1
0.079875
0
6,600,500
AMAT
2023-10-16T00:00:00
138.8918
140.526984
137.650645
139.640431
6,097,400
138.543063
136.646355
137.357068
140.736542
140.707752
139.238837
125.948772
138.929541
138.819251
138.657273
138.637273
138.784545
139.094615
137.910237
135.987195
128.392045
139.321431
137.837535
137.538436
139.488556
140.297994
140.232856
133.284508
140.943005
140.938987
140.985181
139.902417
134.922533
137.049553
139.13207
147.669256
-0.165987
-0.84202
18.635272
20.298933
21.107592
139.655174
139.433562
145.200182
142.088753
66.618702
131.109888
146.181112
51.634241
60.653677
30.879226
-48.365759
1,102,684,800
-0.124419
148
48.913007
136.646355
2.69541
142.037175
131.255535
3.89657
138.606463
146.399603
130.813322
146.181112
131.109888
138.6455
140.848721
136.796887
134.564111
143.081497
147.133332
142.624303
140.423904
138.6455
136.867095
134.33513
131.109888
146.181112
1
0.01754
0
6,097,400
AMAT
2023-10-17T00:00:00
140.58606
140.655005
134.764422
137.049741
5,915,900
139.134093
136.893109
137.307816
140.592045
140.687957
139.448194
126.17664
139.260845
139.140489
138.954009
138.814436
138.923123
139.153103
137.980654
136.078261
128.513378
139.692884
138.212745
137.78682
139.482655
140.294791
140.259533
133.430153
140.37351
140.599262
140.901129
140.44791
135.29055
136.989742
139.003678
147.554378
0.000172
-0.673582
18.2947
18.174427
24.026548
139.655174
138.6455
145.200182
142.088753
67.764431
132.272244
146.181112
59.773488
54.652238
26.038732
-40.226512
1,108,600,700
-0.048474
149
48.93348
136.893109
2.822393
142.537896
131.248322
4.108355
138.794996
147.011706
130.578285
146.181112
131.109888
138.6455
139.023143
137.519302
136.146804
140.395641
141.899482
142.624303
140.423904
138.6455
136.867095
134.33513
131.109888
146.181112
0
0.064156
5,915,900
0
AMAT
2023-10-18T00:00:00
139.335052
140.349651
136.03515
137.808225
5,357,900
139.345877
137.11376
137.184488
140.469118
140.639294
139.559134
126.397079
139.275686
139.175864
139.012631
138.861765
138.95481
139.160239
138.016296
136.142752
128.621057
139.729423
138.445311
137.942762
139.433361
140.259188
140.257293
133.561083
139.768953
140.147092
140.703656
140.775957
135.674215
136.931547
138.890737
147.438343
0.030556
-0.532754
17.978455
16.718602
22.101951
139.655174
138.6455
145.165705
142.088753
58.210514
133.129236
146.181112
47.547312
52.985014
24.380197
-52.452688
1,103,242,800
0.028892
148
48.951761
137.11376
2.83267
142.779101
131.44842
4.045029
138.84643
146.936489
130.756371
146.181112
131.109888
138.6455
138.668496
136.681986
132.777912
142.572569
144.559079
142.624303
140.423904
138.6455
136.867095
134.33513
131.109888
146.181112
1
0.003691
5,357,900
0
AMAT
2023-10-19T00:00:00
132.419998
140.911122
131.769878
140.704256
9,400,300
138.868129
137.076328
136.784951
140.263916
140.540498
139.545979
126.586122
137.904549
137.947525
137.99838
138.276149
138.452132
138.895915
137.869025
136.069034
128.658857
138.470172
137.998286
137.576262
139.117709
140.042891
140.115924
133.621012
137.400784
137.984333
139.116087
140.401681
135.863466
136.751841
138.71716
147.293421
-0.497616
-0.525727
18.745266
14.249496
25.728783
138.975495
138.6455
145.165705
142.088753
42.403612
131.769878
146.181112
4.511205
37.277335
-35.669457
-95.488795
1,093,842,500
-0.006711
147
48.981365
137.076328
2.891874
142.860077
131.29258
4.452418
138.234389
147.139224
129.329553
146.181112
131.109888
138.6455
138.573285
136.796918
134.258784
141.111419
142.887785
142.624303
140.423904
138.6455
136.867095
134.33513
131.109888
146.181112
1
-0.048024
0
9,400,300
AMAT
2023-10-20T00:00:00
132.114655
134.114301
131.366023
132.508683
6,149,500
138.260356
136.975361
136.622222
140.063419
140.46227
139.524757
126.76102
136.74657
136.887003
137.093192
137.716014
137.964634
138.629984
137.717594
135.99073
128.693243
137.242267
137.525745
137.217009
138.79813
139.821158
139.968769
133.676022
134.273437
135.213383
136.740356
139.51856
135.883
136.462867
138.485279
147.120598
-0.930112
-0.606604
19.545254
13.599226
25.225252
138.773568
138.6455
145.165705
142.088753
39.517731
131.366023
146.181112
5.053167
19.037228
-81.271842
-94.946833
1,087,693,000
0.000139
146
49.000649
136.975361
3.031873
143.039107
130.911615
4.356726
137.651557
146.36501
128.938104
146.181112
131.109888
138.6455
135.033666
129.15621
125.892422
138.297454
144.174911
142.624303
140.423904
138.6455
136.867095
134.33513
131.109888
146.181112
1
-0.092001
0
6,149,500
AMAT
2023-10-23T00:00:00
132.223007
133.779385
129.927843
131.208409
3,820,100
137.677209
136.859125
136.384235
139.978714
140.396102
139.53676
126.943258
135.841857
136.039004
136.343932
137.216649
137.52297
138.37873
137.573
135.916121
128.728365
136.144568
137.07314
136.878608
138.490663
139.604336
139.82418
133.730371
131.560103
132.722504
134.323559
138.307649
135.765165
136.089708
138.202906
146.922804
-1.24972
-0.735227
20.598971
12.72295
26.005899
138.054478
138.054478
143.439409
142.088753
44.594027
129.927843
146.181112
14.121245
7.895206
-94.21726
-85.878755
1,091,513,100
-0.021759
147
49.012639
136.859125
3.171203
143.201531
130.516718
4.309585
137.134552
145.753722
128.515382
146.181112
129.927843
138.054478
132.53166
130.949018
129.783382
133.697296
135.279937
142.345341
139.972363
138.054478
136.136592
133.406043
129.927843
146.181112
0
-0.029141
3,820,100
0
AMAT
2023-10-24T00:00:00
132.88298
133.523271
131.513764
133.306559
5,238,800
137.036929
136.899512
136.273515
139.847055
140.32576
139.540324
127.097741
135.250082
135.465181
135.811478
136.822679
137.166048
138.16321
137.449578
135.856059
128.769705
135.27289
136.69446
136.60928
138.212399
139.406622
139.692422
133.789472
130.400482
131.263428
132.63718
136.96621
135.574568
135.667735
137.881886
146.70407
-1.433235
-0.874829
21.577423
12.278412
25.097258
138.054478
138.054478
143.439409
142.088753
39.583269
129.927843
146.181112
18.181802
12.452071
-88.348248
-81.818198
1,096,751,900
0.022723
148
49.029207
136.899512
3.111656
143.122823
130.6762
4.249778
136.729641
145.229196
128.230085
146.181112
129.927843
138.054478
131.976745
130.174105
128.125203
134.025647
135.828287
142.345341
139.972363
138.054478
136.136592
133.406043
129.927843
146.181112
0
0.02475
0
5,238,800
AMAT
2023-10-25T00:00:00
128.164612
131.267507
127.809994
131.080361
7,118,100
135.847978
136.655714
136.003218
139.656609
140.231823
139.49867
127.217775
133.832988
134.137805
134.635037
136.035582
136.47363
137.771108
137.205237
135.703753
128.763684
133.659741
135.862565
135.985519
137.754264
139.086592
139.46716
133.800088
129.242834
129.627552
130.702835
135.286703
135.197516
135.142077
137.478247
146.447621
-1.937076
-1.087278
23.220508
11.21326
29.253657
136.355275
136.995553
142.134228
142.088753
32.290445
127.809994
146.181112
1.930301
11.411116
-161.464566
-98.069699
1,089,633,800
-0.046246
147
49.050442
136.655714
3.584939
143.825592
129.485836
4.44538
135.913924
144.804683
127.023164
146.181112
127.809994
136.995553
132.640005
131.756739
130.630499
133.766246
134.649512
141.845528
139.163345
136.995553
134.827761
131.741413
127.809994
146.181112
1
-0.029297
0
7,118,100
AMAT
2023-10-26T00:00:00
128.883682
132.400311
128.558615
129.149649
5,462,700
134.453151
136.292231
135.83182
139.516519
140.130042
139.473054
127.333825
132.843127
133.18251
133.750213
135.38541
135.889788
137.422582
136.986249
135.568702
128.764878
132.393505
135.122371
135.437862
137.331797
138.787957
139.256963
133.816664
128.315427
128.527451
128.959056
133.552308
134.701236
134.557794
137.01265
146.15961
-2.252387
-1.3203
24.239943
12.33707
27.136879
134.360558
136.995553
142.134228
142.088753
31.550105
127.809994
146.181112
5.844437
8.65218
-135.101652
-94.155563
1,095,096,500
-0.107309
148
49.066879
136.292231
3.984798
144.261827
128.322635
4.325062
135.244377
143.894501
126.594253
146.181112
127.809994
136.995553
129.080704
126.893901
125.623191
130.351415
132.538218
141.845528
139.163345
136.995553
134.827761
131.741413
127.809994
146.181112
0
0.024639
0
5,462,700
AMAT
2023-10-27T00:00:00
129.336807
131.119742
128.607866
129.307257
4,397,300
133.483865
135.940076
135.639932
139.398467
139.985027
139.449904
127.442261
132.141863
132.483291
133.071228
134.835537
135.385712
137.105492
136.784948
135.445299
128.770569
131.463261
134.45995
134.938246
136.932592
138.503924
139.056245
133.836594
127.769853
127.957265
127.764534
131.89579
134.145915
133.951349
136.504529
145.845032
-2.43761
-1.543762
25.186561
11.792134
25.938227
134.360558
136.995553
141.635136
142.088753
32.934771
127.809994
146.181112
8.310944
5.361894
-125.841519
-91.689056
1,099,493,800
-0.092709
149
49.08018
135.940076
4.277134
144.494344
127.385808
4.281439
134.681751
143.244629
126.118873
146.181112
127.809994
136.995553
129.947536
127.494761
126.10584
131.336457
133.789232
141.845528
139.163345
136.995553
134.827761
131.741413
127.809994
146.181112
0
0.070632
4,397,300
0
AMAT
2023-10-30T00:00:00
129.070847
130.971997
127.878947
129.986949
4,604,600
132.50177
135.522417
135.420857
139.175428
139.835286
139.413577
127.548683
131.52766
131.862847
132.455785
134.311474
134.899953
136.790408
136.581945
135.319072
128.773557
130.660894
133.805737
134.432931
136.527587
138.216709
138.850719
133.852799
127.717243
127.835854
127.29859
130.370008
133.564483
133.347321
135.96074
145.505769
-2.576165
-1.750242
26.223146
11.139638
25.806984
134.360558
136.995553
140.92343
142.088753
29.218374
127.809994
146.181112
6.863233
7.006205
-118.180478
-93.136767
1,094,889,200
-0.106151
148
49.094058
135.522417
4.525245
144.572907
126.471927
4.320841
134.147379
142.789061
125.505698
146.181112
127.809994
136.995553
129.688138
128.256535
127.176263
130.768411
132.200014
141.845528
139.163345
136.995553
134.827761
131.741413
127.809994
146.181112
1
0.009602
0
4,604,600
AMAT
2023-10-31T00:00:00
130.371124
130.568131
127.278074
129.829345
4,108,100
131.480276
135.307185
135.352692
138.858282
139.66671
139.378557
127.662731
131.296353
131.591625
132.135068
133.95326
134.551582
136.538672
136.418502
135.221093
128.789453
130.273504
133.315138
134.04449
136.182321
137.967652
138.67166
133.880883
128.491859
128.245189
127.4721
129.169926
133.007167
132.791036
135.406498
145.150311
-2.551635
-1.910521
27.316544
10.475639
25.357329
134.094598
136.729593
140.815088
142.088753
30.717903
127.278074
146.181112
16.362716
10.512298
-106.966915
-83.637284
1,098,997,300
-0.05037
149
49.106636
135.307185
4.667759
144.642703
125.971667
4.405976
133.787736
142.599689
124.975783
146.181112
127.278074
136.729593
129.307264
127.64253
126.214213
130.73558
132.400314
141.719995
138.960151
136.729593
134.499034
131.323324
127.278074
146.181112
0
0.057374
4,108,100
0
AMAT
2023-11-01T00:00:00
133.267136
133.79907
130.794671
131.040933
5,127,800
130.873485
135.109681
135.361755
138.617142
139.549723
139.373283
127.793997
131.690509
131.896263
132.309232
133.890885
134.452778
136.410376
136.335572
135.1824
128.834007
130.598387
133.120848
133.884063
135.96306
137.799242
138.550642
133.936648
130.27815
129.732769
128.487878
128.548551
132.557639
132.335396
134.885671
144.793243
-2.272318
-1.98288
26.819441
15.727595
23.767691
130.696187
136.729593
140.135396
142.088753
31.042465
127.278074
144.900555
33.985349
19.070433
-44.925238
-66.014651
1,104,125,100
-0.059106
150
49.12289
135.109681
4.666256
144.442193
125.777169
4.213188
133.738155
142.16453
125.31178
146.181112
127.278074
136.729593
129.405776
128.243422
126.115719
131.533479
132.695833
141.719995
138.960151
136.729593
134.499034
131.323324
127.278074
146.181112
0
0.097931
5,127,800
0
AMAT
2023-11-02T00:00:00
136.439011
137.690026
134.626526
135.74948
6,088,400
131.275386
135.071758
135.373182
138.430181
139.510805
139.361492
127.939705
132.640209
132.722217
132.944582
134.122533
134.605566
136.411499
136.338294
135.207284
128.909679
131.610301
133.247451
133.966929
135.877643
137.717381
138.492538
134.022668
133.167223
132.257088
130.470177
128.633068
132.294522
132.028804
134.439509
144.450023
-1.774557
-1.941216
24.960876
21.516422
21.863255
132.48405
136.729593
138.566703
142.024219
44.733706
127.278074
140.911122
67.196539
39.181535
19.944682
-32.803461
1,110,213,500
-0.058427
151
49.142908
135.071758
4.651454
144.374665
125.76885
4.080208
133.995379
142.155794
125.834964
146.181112
127.278074
136.729593
132.620292
131.441514
129.615893
134.445914
135.624691
141.719995
138.960151
136.729593
134.499034
131.323324
127.278074
146.181112
0
0.132119
6,088,400
0
AMAT
2023-11-03T00:00:00
137.660477
139.650278
136.990651
137.40437
5,560,300
131.829968
135.045162
135.424405
138.375609
139.589611
139.34442
128.108833
133.644263
133.620082
133.670105
134.444164
134.840559
136.460479
136.373088
135.255862
128.996751
132.771227
133.493995
134.142875
135.847459
137.668688
138.458854
134.119392
136.291835
135.118327
133.051888
129.356188
132.23228
131.875848
134.0768
144.126419
-1.266912
-1.806355
23.704185
23.84683
20.574239
133.464176
136.729593
138.507596
142.024219
47.602577
127.278074
140.911122
76.156135
59.112675
49.627315
-23.843865
1,115,773,800
-0.116668
152
49.161438
135.045162
4.634161
144.313483
125.776841
4.104131
134.344436
142.552698
126.136174
146.181112
127.278074
136.729593
136.251854
134.813682
133.188354
137.877182
139.315354
141.719995
138.960151
136.729593
134.499034
131.323324
127.278074
146.181112
0
0.160688
5,560,300
0
AMAT
2023-11-06T00:00:00
138.261353
138.684916
137.128553
138.300748
4,823,200
132.433803
135.055506
135.457897
138.296806
139.645499
139.339451
128.263897
134.567681
134.46395
134.37645
134.791181
135.103697
136.531101
136.422779
135.315377
129.088936
133.940569
133.800299
134.361101
135.842978
137.633734
138.437407
134.220412
138.775218
137.631248
135.621381
130.580706
132.343789
131.870148
133.796206
143.825368
-0.806813
-1.606447
22.537258
23.134912
19.96002
133.464176
136.729593
138.650431
142.024219
45.272442
127.278074
140.911122
80.56363
74.638768
46.686933
-19.43637
1,120,597,000
-0.110289
153
49.177614
135.055506
4.641456
144.338419
125.772594
3.794544
134.717476
142.306564
127.128388
146.181112
127.278074
136.729593
138.100469
136.550659
135.440842
139.210286
140.760096
141.719995
138.960151
136.729593
134.499034
131.323324
127.278074
146.181112
0
0.184312
0
4,823,200
AMAT
2023-11-07T00:00:00
139.620712
139.798014
137.601361
137.906723
4,886,800
133.107576
135.072253
135.655695
138.224306
139.693956
139.358495
128.403702
135.578287
135.401543
135.18326
135.23023
135.451159
136.652262
136.506935
135.400631
129.19373
135.24728
134.235081
134.681318
135.894896
137.633082
138.442977
134.333416
140.426378
139.619672
137.965742
132.163943
132.626166
132.007353
133.604543
143.552969
-0.328703
-1.350898
21.788835
24.33024
19.093611
133.538044
136.729593
138.650431
142.024219
50.578373
127.278074
140.911122
90.534692
82.418152
62.448843
-9.465308
1,125,483,800
-0.0694
154
49.194247
135.072253
4.658097
144.388447
125.756059
3.626383
135.184451
142.437216
127.931685
146.181112
127.278074
136.729593
138.024941
137.364965
136.468578
138.921328
139.581303
141.719995
138.960151
136.729593
134.499034
131.323324
127.278074
146.181112
0
0.203588
4,886,800
0
AMAT
2023-11-08T00:00:00
142.073471
142.368988
139.49265
140.241281
4,305,900
134.498462
135.17322
135.849946
138.111025
139.752706
139.413664
128.561492
136.877324
136.614621
136.243292
135.852343
135.960568
136.864859
136.653423
135.532766
129.321887
136.877443
134.901863
135.174993
136.045843
137.695701
138.496739
134.469433
141.884901
141.375532
140.251059
134.068617
133.098934
132.297471
133.519551
143.318685
0.245291
-1.03166
21.796749
28.082504
17.992295
134.823531
136.729593
138.650431
142.024219
73.855976
127.278074
142.368988
98.041753
89.713358
95.847621
-1.958247
1,129,789,700
-0.052679
155
49.209295
135.17322
4.791734
144.756688
125.589752
3.178889
135.840548
142.198327
129.482769
146.181112
127.278074
136.729593
139.006696
138.215378
136.810043
140.41203
141.203348
141.719995
138.960151
136.729593
134.499034
131.323324
127.278074
146.181112
0
0.219052
4,305,900
0