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
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.