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
| 2023-11-09T00:00:00
| 141.029343
| 145.008946
| 140.75353
| 142.733472
| 4,979,900
| 135.713028
| 135.083089
| 136.00322
| 137.957752
| 139.811164
| 139.462422
| 128.709367
| 137.707728
| 137.417297
| 136.979608
| 136.322979
| 136.350474
| 137.028172
| 136.768579
| 135.641609
| 129.438379
| 138.064876
| 135.459589
| 135.573408
| 136.160287
| 137.729296
| 138.528732
| 134.593491
| 142.657981
| 142.367685
| 141.950118
| 136.001412
| 133.67209
| 132.68648
| 133.514839
| 143.115313
| 0.608915
| -0.703545
| 22.418371
| 30.940311
| 16.477986
| 136.14351
| 136.729593
| 138.650431
| 142.024219
| 71.254188
| 127.278074
| 145.008946
| 77.555514
| 88.710653
| 111.283218
| -22.444486
| 1,124,809,800
| -0.07825
| 154
| 49.226498
| 135.083089
| 4.6551
| 144.393289
| 125.77289
| 3.286542
| 136.334719
| 142.907803
| 129.761635
| 145.008946
| 127.278074
| 136.14351
| 141.311703
| 140.254418
| 138.435365
| 143.130756
| 144.188042
| 140.82446
| 138.235753
| 136.14351
| 134.051267
| 131.07248
| 127.278074
| 145.008946
| 1
| 0.131178
| 0
| 4,979,900
|
AMAT
| 2023-11-10T00:00:00
| 148.427048
| 148.732425
| 142.506914
| 143.019143
| 6,699,400
| 137.622052
| 135.552959
| 136.412607
| 137.916774
| 139.874946
| 139.603342
| 128.886259
| 139.851592
| 139.41907
| 138.740752
| 137.423349
| 137.279441
| 137.475187
| 137.075381
| 135.894786
| 129.627321
| 140.376516
| 136.730442
| 136.529087
| 136.570848
| 137.95603
| 138.70625
| 134.789687
| 145.032568
| 144.494842
| 144.288585
| 138.422265
| 134.51045
| 133.271091
| 133.656505
| 142.969287
| 1.476996
| -0.267437
| 23.706918
| 33.392393
| 14.155466
| 138.00525
| 138.00525
| 138.650431
| 142.024219
| 78.6686
| 127.278074
| 148.732425
| 98.576617
| 91.391295
| 161.364369
| -1.423383
| 1,131,509,200
| 0.028715
| 155
| 49.251493
| 135.552959
| 5.476261
| 146.505481
| 124.600436
| 3.561652
| 137.486369
| 144.609674
| 130.363065
| 148.732425
| 127.278074
| 138.00525
| 142.26394
| 139.518933
| 138.008524
| 143.774349
| 146.519355
| 143.669198
| 140.536863
| 138.00525
| 135.473636
| 131.869305
| 127.278074
| 148.732425
| 0
| 0.15539
| 6,699,400
| 0
|
AMAT
| 2023-11-13T00:00:00
| 147.501099
| 148.003468
| 145.343841
| 146.772158
| 4,125,200
| 139.465077
| 135.983424
| 136.790472
| 137.833045
| 139.850502
| 139.712886
| 129.073584
| 141.381493
| 140.88853
| 140.088498
| 138.339508
| 138.065722
| 137.86836
| 137.349742
| 136.124614
| 129.805169
| 142.172706
| 137.868361
| 137.382048
| 136.946704
| 138.156718
| 138.862641
| 134.97491
| 147.426055
| 146.680565
| 146.46845
| 140.97911
| 135.514103
| 133.985124
| 133.913202
| 142.871651
| 2.06642
| 0.199335
| 24.903426
| 31.479852
| 13.344715
| 139.763548
| 138.00525
| 138.650431
| 142.024219
| 75.62161
| 127.278074
| 148.732425
| 94.260714
| 90.130948
| 147.167546
| -5.739286
| 1,127,384,000
| 0.06069
| 154
| 49.266735
| 135.983424
| 6.059805
| 148.103034
| 123.863813
| 3.638345
| 138.440153
| 145.716843
| 131.163463
| 148.732425
| 127.278074
| 138.00525
| 146.555462
| 144.378499
| 140.329951
| 150.604011
| 152.780974
| 143.669198
| 140.536863
| 138.00525
| 135.473636
| 131.869305
| 127.278074
| 148.732425
| 1
| 0.075314
| 4,125,200
| 0
|
AMAT
| 2023-11-14T00:00:00
| 151.776199
| 152.593791
| 149.865204
| 150.741896
| 6,505,000
| 141.605585
| 136.542931
| 137.290089
| 137.842305
| 139.887515
| 139.893194
| 129.303313
| 143.460434
| 142.868106
| 141.886606
| 139.561025
| 139.120374
| 138.413765
| 137.729385
| 136.434547
| 130.023786
| 144.411092
| 139.372434
| 138.534796
| 137.493494
| 138.470553
| 139.101519
| 135.200806
| 150.455623
| 149.474369
| 149.023287
| 143.792365
| 136.751676
| 134.863061
| 134.310276
| 142.834691
| 2.845704
| 0.728608
| 26.737619
| 36.903205
| 12.110851
| 143.610158
| 139.935932
| 138.650431
| 142.024219
| 92.03794
| 127.278074
| 152.593791
| 96.770419
| 96.535917
| 175.181756
| -3.229581
| 1,133,889,000
| 0.031207
| 155
| 49.291805
| 136.542931
| 6.957276
| 150.457482
| 122.628379
| 3.639753
| 139.710253
| 146.989758
| 132.430747
| 152.593791
| 127.278074
| 139.935932
| 146.949469
| 145.895471
| 144.289842
| 148.555097
| 149.609096
| 146.619282
| 142.923187
| 139.935932
| 136.948678
| 132.695637
| 127.278074
| 152.593791
| 0
| 0.106473
| 6,505,000
| 0
|
AMAT
| 2023-11-15T00:00:00
| 153.046906
| 154.425982
| 151.756495
| 152.652892
| 4,383,300
| 143.583562
| 137.228523
| 137.8098
| 137.88545
| 139.92784
| 140.049547
| 129.523307
| 145.377729
| 144.718797
| 143.603575
| 140.787014
| 140.191646
| 138.987614
| 138.132478
| 136.763504
| 130.252872
| 146.491332
| 140.944242
| 139.746859
| 138.089753
| 138.816852
| 139.361988
| 135.437061
| 153.198574
| 152.096184
| 151.513587
| 146.697013
| 138.191294
| 135.884482
| 134.83695
| 142.855995
| 3.525192
| 1.287925
| 28.681216
| 38.477245
| 11.51009
| 145.708316
| 140.852028
| 139.229145
| 142.024219
| 92.191322
| 127.278074
| 154.425982
| 94.920138
| 95.31709
| 165.395158
| -5.079862
| 1,138,272,300
| 0.003809
| 156
| 49.3089
| 137.228523
| 7.863488
| 152.9555
| 121.501546
| 3.52788
| 140.98041
| 148.036171
| 133.924649
| 154.425982
| 127.278074
| 140.852028
| 151.411731
| 150.229672
| 148.683144
| 152.958259
| 154.140319
| 148.019075
| 144.055481
| 140.852028
| 137.648575
| 133.087726
| 127.278074
| 154.425982
| 0
| 0.132581
| 4,383,300
| 0
|
AMAT
| 2023-11-16T00:00:00
| 152.49527
| 155.401158
| 148.939246
| 153.076444
| 10,513,800
| 145.189188
| 138.232287
| 138.196332
| 138.015082
| 140.03027
| 140.134035
| 129.703765
| 146.801237
| 146.132701
| 144.971528
| 141.851401
| 141.138079
| 139.517326
| 138.510446
| 137.075024
| 130.47419
| 148.111642
| 142.398217
| 140.876511
| 138.662687
| 139.147574
| 139.608438
| 135.665638
| 154.731482
| 154.023358
| 153.536706
| 149.417401
| 139.748049
| 136.998126
| 135.464571
| 142.925973
| 3.973375
| 1.825015
| 29.371474
| 34.071348
| 15.184339
| 146.264856
| 141.339616
| 139.495111
| 142.024219
| 90.29828
| 127.278074
| 155.401158
| 89.667248
| 93.785935
| 135.204635
| -10.332752
| 1,127,758,500
| 0.087527
| 155
| 49.349665
| 138.232287
| 8.474902
| 155.182091
| 121.282482
| 3.810026
| 142.077063
| 149.697115
| 134.457012
| 155.401158
| 127.278074
| 141.339616
| 153.076461
| 151.72694
| 150.406974
| 154.396427
| 155.745948
| 148.76411
| 144.65814
| 141.339616
| 138.021092
| 133.296414
| 127.278074
| 155.401158
| 1
| 0.054241
| 0
| 10,513,800
|
AMAT
| 2023-11-17T00:00:00
| 146.368271
| 146.8214
| 139.817708
| 139.916204
| 18,912,700
| 146.059967
| 138.944968
| 138.489877
| 138.035965
| 140.044717
| 140.182024
| 129.827914
| 146.714644
| 146.175532
| 145.186412
| 142.262026
| 141.540401
| 139.78599
| 138.717231
| 137.259049
| 130.63234
| 148.326021
| 143.173073
| 141.505121
| 138.990263
| 139.314364
| 139.731888
| 135.831454
| 153.268021
| 153.287212
| 153.691352
| 151.276319
| 141.193552
| 138.058464
| 136.107881
| 143.013664
| 3.790472
| 2.218107
| 27.432101
| 27.434192
| 26.242434
| 146.50126
| 141.339616
| 139.544368
| 142.024219
| 75
| 127.278074
| 155.401158
| 67.88088
| 84.156089
| 53.264107
| -32.11912
| 1,108,845,800
| 0.236692
| 154
| 49.418562
| 138.944968
| 8.532495
| 156.009957
| 121.879978
| 4.494634
| 142.48575
| 151.475017
| 133.496482
| 155.401158
| 127.278074
| 141.339616
| 152.278558
| 149.155958
| 145.816646
| 155.61787
| 158.74047
| 148.76411
| 144.65814
| 141.339616
| 138.021092
| 133.296414
| 127.278074
| 155.401158
| 1
| -0.013012
| 18,912,700
| 0
|
AMAT
| 2023-11-20T00:00:00
| 150.288788
| 150.712351
| 146.584998
| 146.653958
| 7,087,400
| 147.262711
| 139.848257
| 138.945756
| 138.151412
| 140.139613
| 140.267253
| 129.992596
| 147.429472
| 146.923397
| 145.971393
| 142.991731
| 142.213354
| 140.197865
| 139.021746
| 137.517064
| 130.827926
| 149.094898
| 144.253437
| 142.41273
| 139.470766
| 139.583944
| 139.932022
| 136.035044
| 151.40311
| 152.086907
| 153.340494
| 152.674945
| 142.625738
| 139.118531
| 136.798393
| 143.129639
| 3.916724
| 2.55783
| 26.37931
| 31.601221
| 24.482504
| 147.446904
| 141.339616
| 139.544368
| 142.024219
| 76.7602
| 130.794671
| 155.401158
| 79.223486
| 78.923871
| 88.175844
| -20.776514
| 1,115,933,200
| 0.269724
| 155
| 49.445398
| 139.848257
| 8.737231
| 157.322718
| 122.373795
| 4.569921
| 143.228896
| 152.368738
| 134.089054
| 155.401158
| 127.278074
| 141.339616
| 144.335793
| 141.850186
| 137.332101
| 148.853878
| 151.339484
| 148.76411
| 144.65814
| 141.339616
| 138.021092
| 133.296414
| 127.278074
| 155.401158
| 0
| 0.029553
| 7,087,400
| 0
|
AMAT
| 2023-11-21T00:00:00
| 147.018433
| 149.540153
| 145.954579
| 149.303751
| 6,517,900
| 148.002483
| 140.555029
| 139.203051
| 138.255433
| 140.129047
| 140.31673
| 130.152126
| 147.347264
| 146.940676
| 146.132476
| 143.357795
| 142.582975
| 140.465338
| 139.232185
| 137.70521
| 130.989026
| 149.050484
| 144.936311
| 143.033705
| 139.818492
| 139.764966
| 140.065709
| 136.204456
| 149.05068
| 150.093923
| 152.095116
| 153.37287
| 143.91119
| 140.102754
| 137.4863
| 143.255184
| 3.710121
| 2.788288
| 25.254045
| 29.477131
| 23.814563
| 147.609433
| 141.339616
| 139.544368
| 142.024219
| 68.29144
| 134.626526
| 155.401158
| 59.649223
| 68.917863
| 64.562926
| -40.350777
| 1,109,415,300
| 0.230935
| 154
| 49.469266
| 140.555029
| 8.715837
| 157.986704
| 123.123355
| 4.634654
| 143.589804
| 152.859113
| 134.320496
| 155.401158
| 127.278074
| 141.339616
| 149.195379
| 147.678407
| 145.068025
| 151.80576
| 153.322733
| 148.76411
| 144.65814
| 141.339616
| 138.021092
| 133.296414
| 127.278074
| 155.401158
| 1
| -0.034202
| 0
| 6,517,900
|
AMAT
| 2023-11-22T00:00:00
| 147.561356
| 151.816032
| 147.107268
| 149.091464
| 5,071,300
| 148.551271
| 141.524866
| 139.532103
| 138.358296
| 140.15678
| 140.362496
| 130.300531
| 147.390083
| 147.053527
| 146.352303
| 143.739937
| 142.965928
| 140.743613
| 139.451373
| 137.900381
| 131.153925
| 148.970279
| 145.60358
| 143.676652
| 140.18343
| 139.960553
| 140.209167
| 136.377682
| 147.502869
| 148.426395
| 150.724036
| 153.563848
| 145.078251
| 141.009719
| 138.167656
| 143.388628
| 3.549282
| 2.940487
| 24.634166
| 30.80948
| 22.047969
| 147.609433
| 141.339616
| 139.150337
| 142.024219
| 65.907026
| 136.990651
| 155.401158
| 57.416694
| 65.429801
| 67.627261
| -42.583306
| 1,114,486,600
| 0.247345
| 155
| 49.487931
| 141.524866
| 8.335419
| 158.195705
| 124.854028
| 4.661419
| 143.968047
| 153.290886
| 134.645209
| 155.401158
| 127.278074
| 141.339616
| 147.504388
| 145.468623
| 143.918814
| 149.054198
| 151.089963
| 148.76411
| 144.65814
| 141.339616
| 138.021092
| 133.296414
| 127.278074
| 155.401158
| 0
| 0.011458
| 0
| 5,071,300
|
AMAT
| 2023-11-24T00:00:00
| 148.410294
| 148.726193
| 147.413263
| 147.413263
| 1,992,000
| 149.289366
| 142.501197
| 140.171715
| 138.478333
| 140.233182
| 140.448303
| 130.475529
| 147.594125
| 147.300212
| 146.668917
| 144.164515
| 143.384725
| 141.044267
| 139.687134
| 138.108498
| 131.32563
| 148.944646
| 146.259335
| 144.359589
| 140.577626
| 140.177751
| 140.368529
| 136.557879
| 147.084877
| 147.434527
| 149.424485
| 153.457583
| 146.154216
| 141.859419
| 138.844059
| 143.530273
| 3.450542
| 3.042498
| 24.058564
| 30.150324
| 21.576262
| 147.609433
| 141.339616
| 139.150337
| 142.024219
| 65.539829
| 137.128553
| 155.401158
| 61.741281
| 59.602399
| 53.822357
| -38.258719
| 1,116,478,600
| 0.300622
| 156
| 49.495324
| 142.501197
| 7.909522
| 158.320241
| 126.682153
| 4.525824
| 144.391119
| 153.442766
| 135.339471
| 155.401158
| 127.278074
| 141.339616
| 148.828219
| 145.840405
| 144.119455
| 150.549169
| 153.536983
| 148.76411
| 144.65814
| 141.339616
| 138.021092
| 133.296414
| 127.278074
| 155.401158
| 0
| 0.05044
| 1,992,000
| 0
|
AMAT
| 2023-11-27T00:00:00
| 148.874268
| 149.812071
| 146.860459
| 147.581085
| 3,429,700
| 149.334088
| 143.47807
| 140.8421
| 138.732161
| 140.322979
| 140.557228
| 130.652212
| 147.850153
| 147.586404
| 147.008202
| 144.592674
| 143.806998
| 141.351326
| 139.928901
| 138.321681
| 131.500243
| 148.869174
| 146.866294
| 145.029016
| 140.98531
| 140.405148
| 140.53538
| 136.740951
| 147.422346
| 147.48085
| 148.590806
| 153.20084
| 147.157064
| 142.658974
| 139.511194
| 143.678851
| 3.370872
| 3.108173
| 23.735798
| 30.477269
| 20.513709
| 147.609433
| 141.339616
| 138.810497
| 142.024219
| 65.402891
| 137.601361
| 155.401158
| 63.331658
| 60.829877
| 48.659471
| -36.668342
| 1,119,908,300
| 0.328907
| 157
| 49.508111
| 143.47807
| 7.387327
| 158.252724
| 128.703416
| 4.625484
| 144.818085
| 154.069054
| 135.567116
| 155.401158
| 127.278074
| 141.339616
| 148.18325
| 147.640307
| 146.87032
| 148.953237
| 149.49618
| 148.76411
| 144.65814
| 141.339616
| 138.021092
| 133.296414
| 127.278074
| 155.401158
| 0
| 0.083518
| 3,429,700
| 0
|
AMAT
| 2023-11-28T00:00:00
| 146.159576
| 148.064812
| 144.629468
| 147.442893
| 5,799,600
| 149.199936
| 144.332507
| 141.399562
| 138.891898
| 140.45233
| 140.646967
| 130.821728
| 147.512038
| 147.326981
| 146.877644
| 144.73512
| 143.987965
| 141.539885
| 140.092866
| 138.476887
| 131.646107
| 148.29199
| 147.121676
| 145.438053
| 141.276581
| 140.558742
| 140.646318
| 136.895253
| 147.332202
| 147.214471
| 147.698785
| 152.588162
| 148.017728
| 143.369364
| 140.136806
| 143.820482
| 3.053481
| 3.097234
| 22.813755
| 28.31748
| 22.784561
| 147.609433
| 141.339616
| 138.709534
| 142.024219
| 59.130864
| 139.49265
| 155.401158
| 41.907929
| 55.660289
| 21.284485
| -58.092071
| 1,114,108,700
| 0.329151
| 156
| 49.529135
| 144.332507
| 6.577076
| 157.486658
| 131.178355
| 4.77178
| 144.945846
| 154.489407
| 135.402285
| 155.401158
| 127.278074
| 141.339616
| 148.515599
| 147.219127
| 145.563987
| 150.170739
| 151.467211
| 148.76411
| 144.65814
| 141.339616
| 138.021092
| 133.296414
| 127.278074
| 155.401158
| 1
| 0.011382
| 0
| 5,799,600
|
AMAT
| 2023-11-29T00:00:00
| 147.442902
| 150.858498
| 146.939453
| 148.311611
| 4,975,600
| 148.766606
| 145.186095
| 141.981959
| 139.127737
| 140.55869
| 140.73981
| 130.989053
| 147.498211
| 147.348057
| 146.964607
| 144.981282
| 144.25373
| 141.771376
| 140.286288
| 138.654432
| 131.803289
| 147.972529
| 147.417904
| 145.902925
| 141.611915
| 140.742705
| 140.780891
| 137.060637
| 147.190338
| 147.125518
| 147.186185
| 151.822397
| 148.794524
| 144.031874
| 140.73487
| 143.958379
| 2.872389
| 3.052265
| 22.527593
| 30.743005
| 21.009638
| 147.609433
| 141.339616
| 138.054478
| 141.433197
| 57.751016
| 139.817708
| 155.401158
| 48.931357
| 51.390315
| 32.862669
| -51.068643
| 1,119,084,300
| 0.266755
| 157
| 49.547403
| 145.186095
| 5.721992
| 156.63008
| 133.742111
| 4.901965
| 145.183661
| 154.987591
| 135.379731
| 155.401158
| 130.794671
| 143.097914
| 146.284619
| 144.504426
| 142.849275
| 147.939769
| 149.719962
| 149.594027
| 146.00148
| 143.097914
| 140.194349
| 136.060459
| 130.794671
| 155.401158
| 0
| 0.049648
| 0
| 4,975,600
|
AMAT
| 2023-11-30T00:00:00
| 147.857513
| 148.548526
| 145.152677
| 148.479432
| 7,555,600
| 148.247667
| 145.915614
| 142.769675
| 139.386447
| 140.694298
| 140.866286
| 131.149111
| 147.570071
| 147.440686
| 147.101977
| 145.242757
| 144.530944
| 142.010048
| 140.485531
| 138.836671
| 131.963033
| 147.80724
| 147.672324
| 146.354891
| 141.954259
| 140.934779
| 140.921835
| 137.228483
| 147.175521
| 147.178479
| 146.965868
| 151.006981
| 149.491218
| 144.667388
| 141.312571
| 144.092651
| 2.730848
| 2.987982
| 21.769149
| 28.98566
| 22.816362
| 145.81687
| 141.339616
| 138.054478
| 141.433197
| 60.039233
| 139.817708
| 155.401158
| 51.591947
| 47.477078
| 14.382957
| -48.408053
| 1,126,639,900
| 0.27095
| 158
| 49.57525
| 145.915614
| 5.00796
| 155.931534
| 135.899694
| 4.840567
| 145.438314
| 155.119448
| 135.757179
| 155.401158
| 134.626526
| 145.013842
| 148.413617
| 145.968737
| 144.494573
| 149.887782
| 152.332662
| 150.498345
| 147.465249
| 145.013842
| 142.562435
| 139.072297
| 134.626526
| 155.401158
| 0
| 0.082118
| 0
| 7,555,600
|
AMAT
| 2023-12-01T00:00:00
| 149.644287
| 150.029281
| 146.722288
| 147.640344
| 4,929,400
| 147.962569
| 146.575878
| 143.600099
| 139.71596
| 140.877713
| 140.997557
| 131.313114
| 147.984914
| 147.84134
| 147.493102
| 145.642897
| 144.924278
| 142.30943
| 140.726551
| 139.050684
| 132.138966
| 148.061171
| 148.027436
| 146.883707
| 142.356527
| 141.170305
| 141.095657
| 137.412514
| 147.88595
| 147.810955
| 147.398836
| 150.327338
| 150.158867
| 145.305455
| 141.892779
| 144.228251
| 2.731369
| 2.936659
| 21.374867
| 29.878761
| 21.52591
| 148.22275
| 141.339616
| 136.675414
| 140.374272
| 52.143291
| 139.817708
| 155.401158
| 63.057789
| 54.527031
| 23.584366
| -36.942211
| 1,131,569,300
| 0.295165
| 159
| 49.593739
| 146.575878
| 4.541572
| 155.659022
| 137.492734
| 4.526561
| 145.838882
| 154.892004
| 136.785761
| 155.401158
| 136.990651
| 146.195905
| 147.186239
| 145.823952
| 143.79039
| 149.2198
| 150.582087
| 151.056279
| 148.368345
| 146.195905
| 144.023465
| 140.9305
| 136.990651
| 155.401158
| 0
| 0.109469
| 4,929,400
| 0
|
AMAT
| 2023-12-04T00:00:00
| 146.366882
| 148.726205
| 143.790382
| 148.114153
| 5,859,600
| 147.96243
| 147.011198
| 144.281302
| 139.960617
| 141.026079
| 141.059096
| 131.480634
| 147.661308
| 147.573257
| 147.319837
| 145.708713
| 145.035247
| 142.468546
| 140.874981
| 139.195559
| 132.280537
| 147.771046
| 148.007532
| 147.096537
| 142.617348
| 141.314757
| 141.20198
| 137.562303
| 147.957063
| 147.795823
| 147.461977
| 149.569635
| 150.683369
| 145.891018
| 142.44122
| 144.351699
| 2.439204
| 2.837168
| 20.21939
| 26.970813
| 24.305383
| 147.803207
| 141.339616
| 135.678056
| 140.374272
| 48.155623
| 139.817708
| 155.401158
| 42.026472
| 52.225403
| -4.116545
| -57.973528
| 1,125,709,700
| 0.31891
| 158
| 49.614988
| 147.011198
| 4.030547
| 155.072292
| 138.950105
| 4.724468
| 145.889168
| 155.338104
| 136.440232
| 155.401158
| 137.128553
| 146.264856
| 148.798619
| 147.567957
| 145.491626
| 150.874949
| 152.105611
| 151.088823
| 148.421023
| 146.264856
| 144.108688
| 141.038891
| 137.128553
| 155.401158
| 1
| 0.032307
| 0
| 5,859,600
|
AMAT
| 2023-12-05T00:00:00
| 144.274094
| 145.577158
| 143.356038
| 144.649221
| 5,206,300
| 147.36096
| 147.311835
| 144.889432
| 140.155145
| 141.080096
| 141.098822
| 131.637446
| 146.983865
| 146.973409
| 146.851261
| 145.578293
| 144.976697
| 142.539351
| 140.964431
| 139.296124
| 132.399876
| 147.100439
| 147.746855
| 147.095982
| 142.786504
| 141.400231
| 141.265644
| 137.689601
| 146.833409
| 146.960769
| 146.868444
| 148.684119
| 151.007953
| 146.391808
| 142.934431
| 144.455233
| 2.015557
| 2.672846
| 19.034186
| 25.591247
| 23.80005
| 147.586035
| 141.339616
| 135.678056
| 140.374272
| 36.868656
| 139.817708
| 155.401158
| 28.596912
| 44.560391
| -25.490916
| -71.403088
| 1,120,503,400
| 0.292867
| 157
| 49.633452
| 147.311835
| 3.537656
| 154.387147
| 140.236524
| 4.575765
| 145.735352
| 154.886881
| 136.583823
| 155.401158
| 137.601361
| 146.50126
| 146.29449
| 143.862775
| 141.358667
| 148.798597
| 151.230312
| 151.200406
| 148.601636
| 146.50126
| 144.400883
| 141.410517
| 137.601361
| 155.401158
| 1
| -0.033828
| 0
| 5,206,300
|
AMAT
| 2023-12-06T00:00:00
| 142.842712
| 146.811118
| 142.832846
| 146.771623
| 4,491,100
| 146.943388
| 147.472935
| 145.388296
| 140.370494
| 141.034953
| 141.097107
| 131.807445
| 146.155635
| 146.222373
| 146.234561
| 145.329604
| 144.812544
| 142.551248
| 141.013859
| 139.366353
| 132.503785
| 146.27894
| 147.321224
| 146.938542
| 142.891898
| 141.446616
| 141.300176
| 137.801097
| 144.764026
| 145.322033
| 145.663929
| 147.650548
| 151.1109
| 146.795011
| 143.363364
| 144.535592
| 1.546486
| 2.447574
| 18.234535
| 25.959398
| 22.185301
| 146.845672
| 141.339616
| 135.678056
| 140.374272
| 32.238947
| 139.817708
| 155.401158
| 19.411647
| 30.011677
| -30.454391
| -80.588353
| 1,116,012,300
| 0.22435
| 156
| 49.649134
| 147.472935
| 3.228865
| 153.930664
| 141.015206
| 4.669249
| 145.459862
| 154.79836
| 136.121364
| 155.401158
| 139.49265
| 147.446904
| 144.40243
| 143.227702
| 142.18131
| 145.448822
| 146.62355
| 151.64675
| 149.324108
| 147.446904
| 145.5697
| 142.897071
| 139.49265
| 155.401158
| 1
| -0.090205
| 0
| 4,491,100
|
AMAT
| 2023-12-07T00:00:00
| 146.485336
| 146.633405
| 142.714376
| 145.073698
| 5,753,600
| 146.835786
| 147.693529
| 145.917024
| 140.639389
| 141.050436
| 141.141548
| 131.998648
| 146.221575
| 146.270185
| 146.273142
| 145.434671
| 144.941221
| 142.705526
| 141.157846
| 139.507323
| 132.642904
| 146.195657
| 147.227167
| 147.02293
| 143.131696
| 141.590047
| 141.406874
| 137.947145
| 143.910415
| 144.53769
| 145.078295
| 146.814733
| 151.12779
| 147.179044
| 143.770782
| 144.610527
| 1.451937
| 2.248446
| 17.457347
| 24.216368
| 20.898656
| 146.786437
| 143.097914
| 135.412095
| 140.108312
| 40.555559
| 139.817708
| 151.816032
| 55.571328
| 34.526629
| -22.164209
| -44.428672
| 1,121,765,900
| 0.236955
| 157
| 49.67
| 147.693529
| 2.981819
| 153.657167
| 141.72989
| 4.487615
| 145.557526
| 154.532756
| 136.582297
| 155.401158
| 139.817708
| 147.609433
| 144.162226
| 141.513333
| 140.183954
| 145.491605
| 148.140498
| 151.723464
| 149.44828
| 147.609433
| 145.770586
| 143.152566
| 139.817708
| 155.401158
| 0
| -0.037956
| 5,753,600
| 0
|
AMAT
| 2023-12-08T00:00:00
| 145.823975
| 146.899981
| 144.116184
| 145.527822
| 4,990,200
| 146.577155
| 147.93326
| 146.292422
| 140.832802
| 141.050928
| 141.20621
| 132.174289
| 146.142055
| 146.189056
| 146.204039
| 145.470062
| 145.009125
| 142.827818
| 141.280639
| 139.632405
| 132.774059
| 146.011692
| 147.049114
| 147.015772
| 143.335013
| 141.715666
| 141.499595
| 138.084711
| 144.133119
| 144.350571
| 144.837441
| 146.140975
| 151.04332
| 147.537114
| 144.149841
| 144.679318
| 1.308555
| 2.060468
| 16.80704
| 23.501125
| 19.877671
| 146.786437
| 145.013842
| 133.71289
| 140.108312
| 48.967245
| 142.714376
| 151.816032
| 34.165195
| 36.382724
| -21.280717
| -65.834805
| 1,116,775,700
| 0.280741
| 156
| 49.687967
| 147.93326
| 2.584041
| 153.101342
| 142.765178
| 3.780917
| 145.582902
| 153.144737
| 138.021068
| 155.401158
| 139.817708
| 147.609433
| 145.277706
| 143.922006
| 141.358677
| 147.841036
| 149.196735
| 151.723464
| 149.44828
| 147.609433
| 145.770586
| 143.152566
| 139.817708
| 155.401158
| 1
| -0.093093
| 4,990,200
| 0
|
AMAT
| 2023-12-11T00:00:00
| 153.148697
| 153.662027
| 147.22571
| 147.294819
| 6,945,800
| 147.004597
| 148.169343
| 146.911951
| 141.168178
| 141.221057
| 141.420196
| 132.394397
| 147.543383
| 147.454445
| 147.272448
| 146.16812
| 145.635246
| 143.232558
| 141.592956
| 139.900055
| 132.976792
| 147.206517
| 147.545823
| 147.543178
| 143.81799
| 142.034029
| 141.73608
| 138.293411
| 147.15165
| 146.501822
| 146.165223
| 146.213537
| 151.083858
| 147.999168
| 144.581827
| 144.771134
| 1.765614
| 2.001497
| 17.692886
| 31.599947
| 17.313016
| 148.188201
| 146.195905
| 134.606821
| 140.108312
| 54.805621
| 142.714376
| 153.662027
| 95.311051
| 61.682525
| 37.988422
| -4.688949
| 1,123,721,500
| 0.278554
| 157
| 49.714869
| 148.169343
| 2.835029
| 153.8394
| 142.499286
| 4.030487
| 146.303454
| 154.364427
| 138.242481
| 155.401158
| 139.817708
| 147.609433
| 145.61338
| 144.326779
| 142.829583
| 147.110575
| 148.397176
| 151.723464
| 149.44828
| 147.609433
| 145.770586
| 143.152566
| 139.817708
| 155.401158
| 0
| -0.03977
| 6,945,800
| 0
|
AMAT
| 2023-12-12T00:00:00
| 155.202011
| 156.149681
| 152.655125
| 153.148707
| 5,705,200
| 147.908841
| 148.554388
| 147.589578
| 141.523737
| 141.394396
| 141.631519
| 132.621045
| 149.075109
| 148.863093
| 148.492381
| 146.989383
| 146.371151
| 143.701949
| 141.951089
| 140.203064
| 133.197939
| 148.696956
| 148.215601
| 148.180875
| 144.368336
| 142.401949
| 142.008987
| 138.520353
| 151.486948
| 150.049283
| 148.572321
| 147.000313
| 151.287343
| 148.584793
| 145.083144
| 144.892611
| 2.267386
| 2.054675
| 18.933642
| 33.909228
| 16.303062
| 149.432028
| 146.639117
| 135.096884
| 140.108312
| 64.337619
| 142.714376
| 156.149681
| 92.946423
| 74.14089
| 73.23507
| -7.053577
| 1,129,426,700
| 0.275426
| 158
| 49.737393
| 148.554388
| 3.234331
| 155.02305
| 142.085727
| 3.970511
| 147.150936
| 155.091959
| 139.209913
| 156.149681
| 139.817708
| 147.983694
| 151.345478
| 149.028929
| 144.909161
| 155.465246
| 157.781794
| 152.295335
| 149.910867
| 147.983694
| 146.056522
| 143.31275
| 139.817708
| 156.149681
| 0
| 0.006021
| 5,705,200
| 0
|
AMAT
| 2023-12-13T00:00:00
| 154.97496
| 156.347118
| 152.645252
| 155.01444
| 5,561,700
| 148.662047
| 148.714326
| 148.203748
| 141.929721
| 141.550786
| 141.821404
| 132.826559
| 150.255079
| 149.974342
| 149.489701
| 147.715344
| 147.032982
| 144.144028
| 142.293822
| 140.495577
| 133.414625
| 149.981705
| 148.827084
| 148.748981
| 144.895835
| 142.759332
| 142.273214
| 138.74278
| 155.214478
| 153.620673
| 151.378363
| 148.242478
| 151.622202
| 149.264639
| 145.640586
| 145.039934
| 2.61656
| 2.167052
| 20.118328
| 32.126197
| 15.285806
| 149.530747
| 146.97424
| 135.096884
| 140.108312
| 63.133995
| 142.714376
| 156.347118
| 89.934835
| 92.73077
| 76.969057
| -10.065165
| 1,123,865,000
| 0.2682
| 157
| 49.759295
| 148.714326
| 3.472365
| 155.659057
| 141.769596
| 3.892245
| 147.896081
| 155.68057
| 140.111592
| 156.347118
| 139.817708
| 148.082413
| 154.668939
| 153.188197
| 151.174383
| 156.682753
| 158.163495
| 152.446178
| 150.032884
| 148.082413
| 146.131943
| 143.355002
| 139.817708
| 156.347118
| 1
| -0.054859
| 0
| 5,561,700
|
AMAT
| 2023-12-14T00:00:00
| 159.664001
| 160.967051
| 155.685729
| 155.744957
| 7,401,200
| 149.842696
| 149.045181
| 148.907369
| 142.378657
| 141.709806
| 142.041371
| 133.050077
| 152.136864
| 151.736098
| 151.054978
| 148.801586
| 148.004599
| 144.752654
| 142.750932
| 140.875149
| 133.675813
| 151.982061
| 149.86991
| 149.630539
| 145.591297
| 143.235995
| 142.626532
| 139.009819
| 158.70235
| 157.14905
| 154.704865
| 150.070427
| 152.187317
| 150.100869
| 146.294401
| 145.229079
| 3.234366
| 2.380515
| 21.910613
| 36.538111
| 13.786291
| 151.840713
| 150.22985
| 135.133818
| 140.108312
| 67.549333
| 142.714376
| 160.967051
| 92.86105
| 91.914103
| 131.577561
| -7.13895
| 1,131,266,200
| 0.292172
| 158
| 49.789724
| 149.045181
| 4.155047
| 157.355276
| 140.735087
| 4.22647
| 149.016835
| 157.469776
| 140.563894
| 160.967051
| 139.817708
| 150.392379
| 154.655777
| 152.964435
| 150.95391
| 156.666302
| 158.357644
| 155.975806
| 152.888002
| 150.392379
| 147.896757
| 144.343667
| 139.817708
| 160.967051
| 0
| -0.006637
| 7,401,200
| 0
|
AMAT
| 2023-12-15T00:00:00
| 159.871292
| 162.102294
| 159.417205
| 160.127965
| 8,577,200
| 150.865396
| 149.413982
| 149.661047
| 142.832133
| 141.85885
| 142.273634
| 133.268797
| 153.683749
| 153.215224
| 152.411334
| 149.807923
| 148.917422
| 145.345542
| 143.201468
| 141.251311
| 133.936465
| 153.805442
| 150.900968
| 150.473918
| 146.277283
| 143.713929
| 142.9796
| 139.276697
| 160.998347
| 159.986906
| 157.897957
| 152.208584
| 152.921757
| 151.057675
| 147.03221
| 145.457134
| 3.698079
| 2.644028
| 23.724574
| 36.797624
| 13.163149
| 152.408335
| 150.960001
| 135.776562
| 140.108312
| 67.28745
| 142.714376
| 162.102294
| 88.492826
| 90.42957
| 152.646139
| -11.507174
| 1,139,843,400
| 0.243513
| 159
| 49.825034
| 149.413982
| 4.760613
| 158.935208
| 139.892757
| 4.207433
| 150.050593
| 158.465459
| 141.635727
| 162.102294
| 139.817708
| 150.960001
| 158.772261
| 156.57747
| 153.490939
| 161.858792
| 164.053582
| 156.843131
| 153.589582
| 150.960001
| 148.33042
| 144.586609
| 139.817708
| 162.102294
| 0
| 0.034627
| 0
| 8,577,200
|
AMAT
| 2023-12-18T00:00:00
| 158.301697
| 159.278995
| 155.705449
| 158.824893
| 4,772,300
| 152.058878
| 150.010654
| 150.056033
| 143.23432
| 141.963194
| 142.420218
| 133.47717
| 154.607339
| 154.140038
| 153.317544
| 150.580084
| 149.639289
| 145.853626
| 143.598843
| 141.588942
| 134.178905
| 155.157497
| 151.747417
| 151.138583
| 146.883932
| 144.146636
| 143.296988
| 139.52578
| 161.706543
| 161.252209
| 160.137972
| 154.270493
| 153.705246
| 152.064923
| 147.824593
| 145.714208
| 3.894034
| 2.894029
| 24.160048
| 34.21376
| 18.495281
| 152.408335
| 150.960001
| 136.436551
| 140.108312
| 69.80041
| 142.714376
| 162.102294
| 80.397086
| 87.250321
| 104.699725
| -19.602914
| 1,135,071,100
| 0.147085
| 158
| 49.84439
| 150.010654
| 5.094889
| 160.200432
| 139.820876
| 4.201793
| 150.836413
| 159.239999
| 142.432826
| 162.102294
| 142.714376
| 152.408335
| 160.463597
| 158.8249
| 157.778508
| 161.509989
| 163.148686
| 157.526745
| 154.696109
| 152.408335
| 150.12056
| 146.86339
| 142.714376
| 162.102294
| 1
| -0.030267
| 0
| 4,772,300
|
AMAT
| 2023-12-19T00:00:00
| 160.246399
| 160.641259
| 157.966052
| 158.518861
| 4,958,200
| 153.656108
| 150.508534
| 150.565845
| 143.678158
| 142.077312
| 142.529338
| 133.697325
| 155.735151
| 155.250285
| 154.383521
| 151.45884
| 150.455221
| 146.418049
| 144.036936
| 141.958397
| 134.438283
| 156.646137
| 152.72225
| 151.922458
| 147.551072
| 144.627773
| 143.649981
| 139.792141
| 161.778488
| 161.697573
| 161.655269
| 156.305977
| 154.553921
| 153.114131
| 148.678334
| 146.004463
| 4.158316
| 3.146886
| 24.789051
| 34.987546
| 17.638724
| 152.408335
| 150.960001
| 138.00525
| 140.108312
| 70.438073
| 142.714376
| 162.102294
| 90.427571
| 86.439161
| 122.702693
| -9.572429
| 1,140,029,300
| 0.130568
| 159
| 49.864854
| 150.508534
| 5.586334
| 161.681202
| 139.335866
| 4.057242
| 151.732602
| 159.847086
| 143.618117
| 162.102294
| 142.714376
| 152.408335
| 157.762047
| 156.245099
| 154.188501
| 159.818645
| 161.335593
| 157.526745
| 154.696109
| 152.408335
| 150.12056
| 146.86339
| 142.714376
| 162.102294
| 0
| 0.014401
| 4,958,200
| 0
|
AMAT
| 2023-12-20T00:00:00
| 154.905853
| 159.920651
| 154.817012
| 158.745923
| 5,488,700
| 154.862422
| 150.902905
| 150.691031
| 143.99056
| 142.125213
| 142.588394
| 133.901415
| 155.569291
| 155.187661
| 154.46388
| 151.772205
| 150.797577
| 146.750904
| 144.32296
| 142.214782
| 134.64194
| 156.873363
| 153.141042
| 152.256305
| 147.991374
| 144.965366
| 143.895061
| 140.003171
| 159.869673
| 160.406767
| 161.453054
| 157.817172
| 155.259539
| 154.073984
| 149.51772
| 146.303299
| 3.89196
| 3.295901
| 24.419936
| 31.771576
| 21.348626
| 153.109239
| 150.960001
| 138.884399
| 140.108312
| 59.722225
| 142.714376
| 162.102294
| 62.88183
| 77.902162
| 77.227993
| -37.11817
| 1,134,540,600
| 0.10761
| 158
| 49.886402
| 150.902905
| 5.605357
| 162.113619
| 139.692192
| 4.202495
| 152.034816
| 160.439806
| 143.629826
| 162.102294
| 142.714376
| 152.408335
| 159.617903
| 158.594547
| 156.942696
| 161.269755
| 162.29311
| 157.526745
| 154.696109
| 152.408335
| 150.12056
| 146.86339
| 142.714376
| 162.102294
| 1
| -0.04748
| 0
| 5,488,700
|
AMAT
| 2023-12-21T00:00:00
| 159.318466
| 159.742955
| 157.531701
| 158.933473
| 4,257,300
| 156.145735
| 151.490761
| 150.941893
| 144.375847
| 142.237598
| 142.681354
| 134.116391
| 156.319126
| 155.938717
| 155.21074
| 152.458229
| 151.45303
| 147.243749
| 144.717579
| 142.553469
| 134.887478
| 157.683553
| 153.942524
| 152.919953
| 148.592469
| 145.41782
| 144.226349
| 140.256077
| 158.706498
| 159.388248
| 161.072592
| 159.150271
| 155.959106
| 154.99962
| 150.377195
| 146.626552
| 3.990927
| 3.434906
| 24.077187
| 29.196727
| 19.61848
| 154.664002
| 150.960001
| 141.773045
| 140.108312
| 62.442855
| 142.714376
| 162.102294
| 85.641432
| 79.650278
| 101.518263
| -14.358568
| 1,138,797,900
| 0.170229
| 159
| 49.903812
| 151.490761
| 5.847738
| 163.186236
| 139.795286
| 4.311789
| 152.728497
| 161.352074
| 144.10492
| 162.102294
| 142.714376
| 152.408335
| 156.547839
| 153.175027
| 151.4442
| 158.278665
| 161.651477
| 157.526745
| 154.696109
| 152.408335
| 150.12056
| 146.86339
| 142.714376
| 162.102294
| 0
| -0.000151
| 4,257,300
| 0
|
AMAT
| 2023-12-22T00:00:00
| 159.970016
| 160.90782
| 158.775541
| 159.525795
| 2,770,600
| 157.560339
| 152.068747
| 151.240883
| 144.718608
| 142.423682
| 142.832924
| 134.342518
| 157.049304
| 156.67168
| 155.942936
| 153.141118
| 152.108183
| 147.742819
| 145.118959
| 142.898351
| 135.137055
| 158.378877
| 154.750072
| 153.614424
| 149.204005
| 145.884462
| 144.568699
| 140.513327
| 158.560805
| 158.961457
| 160.752751
| 160.320705
| 156.665381
| 155.885568
| 151.249491
| 146.974247
| 4.07496
| 3.562917
| 23.995913
| 30.138973
| 18.89166
| 157.373773
| 150.960001
| 143.280172
| 140.852028
| 68.763678
| 142.714376
| 162.102294
| 89.002031
| 79.175098
| 105.192853
| -10.997969
| 1,141,568,500
| 0.162621
| 160
| 49.915207
| 152.068747
| 6.093361
| 164.255468
| 139.882026
| 4.045958
| 153.418166
| 161.510082
| 145.326249
| 162.102294
| 142.714376
| 152.408335
| 158.864374
| 157.985793
| 156.65312
| 160.197047
| 161.075628
| 157.526745
| 154.696109
| 152.408335
| 150.12056
| 146.86339
| 142.714376
| 162.102294
| 0
| 0.040316
| 2,770,600
| 0
|
AMAT
| 2023-12-26T00:00:00
| 162.171387
| 162.852533
| 160.019375
| 160.216805
| 2,520,500
| 158.462608
| 152.733603
| 151.873008
| 145.181442
| 142.648313
| 143.00179
| 134.592641
| 158.073721
| 157.671627
| 156.901159
| 153.962052
| 152.882275
| 148.308645
| 145.567707
| 143.279995
| 135.406054
| 159.217249
| 155.712229
| 154.455232
| 149.888427
| 146.404139
| 144.951639
| 140.790231
| 159.88266
| 159.78345
| 160.995141
| 161.444672
| 157.427286
| 156.758804
| 152.143427
| 147.351115
| 4.269968
| 3.704327
| 24.300725
| 32.049182
| 17.924875
| 157.748892
| 151.33512
| 143.802236
| 141.339616
| 74.61316
| 142.714376
| 162.852533
| 96.617635
| 90.420366
| 115.825153
| -3.382365
| 1,144,089,000
| 0.164521
| 161
| 49.925778
| 152.733603
| 6.441926
| 165.617455
| 139.849751
| 4.036792
| 154.251806
| 162.325389
| 146.178222
| 162.852533
| 142.714376
| 152.783454
| 159.884459
| 158.861098
| 157.75218
| 160.993377
| 162.016738
| 158.099928
| 155.159757
| 152.783454
| 150.407152
| 147.023941
| 142.714376
| 162.852533
| 0
| 0.074714
| 2,520,500
| 0
|
AMAT
| 2023-12-27T00:00:00
| 162.10231
| 162.872297
| 161.43103
| 162.428061
| 3,319,600
| 159.152638
| 153.53074
| 152.345549
| 145.645652
| 142.882791
| 143.191097
| 134.835311
| 158.879439
| 158.477206
| 157.701336
| 154.702075
| 153.591509
| 148.849573
| 146.002828
| 143.652714
| 135.671688
| 159.879013
| 156.604486
| 155.242102
| 150.551991
| 146.916086
| 145.329867
| 141.063959
| 161.581875
| 160.949082
| 161.420021
| 162.43693
| 158.225583
| 157.602341
| 153.047611
| 147.751668
| 4.368581
| 3.837178
| 24.587636
| 31.226492
| 17.444182
| 158.844655
| 152.793337
| 143.920438
| 141.339616
| 77.517754
| 142.714376
| 162.872297
| 96.180225
| 93.933297
| 105.027291
| -3.819775
| 1,140,769,400
| 0.172197
| 160
| 49.93969
| 153.53074
| 6.570733
| 166.672205
| 140.389274
| 3.855577
| 154.999473
| 162.710627
| 147.288319
| 162.872297
| 142.714376
| 152.793337
| 161.681098
| 160.509664
| 158.847941
| 163.342821
| 164.514256
| 158.115028
| 155.171971
| 152.793337
| 150.414702
| 147.028171
| 142.714376
| 162.872297
| 1
| 0.003751
| 0
| 3,319,600
|
AMAT
| 2023-12-28T00:00:00
| 161.026276
| 162.892016
| 160.759752
| 162.88215
| 2,909,700
| 159.75777
| 154.209908
| 152.905862
| 146.054457
| 143.13891
| 143.323251
| 135.050542
| 159.308806
| 158.940673
| 158.212865
| 155.277003
| 154.163414
| 149.327091
| 146.398182
| 143.996745
| 135.923973
| 160.219674
| 157.318347
| 155.90985
| 151.155152
| 147.393546
| 145.683039
| 141.324566
| 162.417094
| 161.882955
| 161.74499
| 163.16435
| 159.019046
| 158.394493
| 153.942433
| 148.165971
| 4.310219
| 3.931786
| 24.607561
| 29.946976
| 18.019384
| 158.854514
| 152.803196
| 144.39326
| 141.339616
| 72.42016
| 144.116184
| 162.892016
| 90.063075
| 94.286978
| 87.115527
| -9.936925
| 1,137,859,700
| 0.190189
| 159
| 49.951763
| 154.209908
| 6.610247
| 167.430403
| 140.989414
| 3.727951
| 155.573454
| 163.029356
| 148.117552
| 162.892016
| 142.714376
| 152.803196
| 162.135213
| 161.398128
| 160.693946
| 162.839395
| 163.57648
| 158.130093
| 155.184157
| 152.803196
| 150.422234
| 147.032391
| 142.714376
| 162.892016
| 1
| -0.056942
| 0
| 2,909,700
|
AMAT
| 2023-12-29T00:00:00
| 159.989761
| 161.460627
| 158.637336
| 161.016406
| 2,980,700
| 159.790346
| 154.816521
| 153.402999
| 146.467551
| 143.373197
| 143.468334
| 135.269708
| 159.444997
| 159.131416
| 158.486234
| 155.705435
| 154.611595
| 149.745235
| 146.755855
| 144.313439
| 136.163433
| 160.261855
| 157.868809
| 156.454765
| 151.701635
| 147.83699
| 146.013069
| 141.572717
| 162.098277
| 161.933732
| 161.722713
| 163.515181
| 159.760086
| 159.118468
| 154.810356
| 148.585911
| 4.132691
| 3.971967
| 23.877847
| 28.293821
| 21.174545
| 158.854514
| 152.803196
| 144.474525
| 141.339616
| 71.591935
| 147.22571
| 162.892016
| 81.474544
| 89.239281
| 60.110466
| -18.525456
| 1,134,879,000
| 0.152607
| 158
| 49.964014
| 154.816521
| 6.553047
| 167.922616
| 141.710426
| 3.730772
| 155.994055
| 163.455599
| 148.532511
| 162.892016
| 142.714376
| 152.803196
| 161.559348
| 160.22668
| 159.427084
| 162.358944
| 163.691612
| 158.130093
| 155.184157
| 152.803196
| 150.422234
| 147.032391
| 142.714376
| 162.892016
| 1
| -0.108549
| 0
| 2,980,700
|
AMAT
| 2024-01-02T00:00:00
| 152.388596
| 158.054926
| 151.460658
| 157.946337
| 8,607,300
| 159.042076
| 154.953736
| 153.562131
| 146.866923
| 143.506266
| 143.565419
| 135.429545
| 158.033717
| 157.905449
| 157.548136
| 155.403904
| 154.440595
| 149.848896
| 146.904085
| 144.473343
| 136.324878
| 158.916082
| 157.637578
| 156.376734
| 151.933833
| 148.074237
| 146.189708
| 141.743054
| 158.866299
| 159.589864
| 160.176369
| 162.97796
| 160.228559
| 159.641674
| 155.569978
| 148.97749
| 3.340144
| 3.845603
| 23.056285
| 23.986057
| 30.761618
| 157.176337
| 152.803196
| 144.474525
| 141.339616
| 48.851112
| 151.460658
| 162.892016
| 8.117471
| 59.88503
| -10.341166
| -91.882529
| 1,126,271,700
| 0.050471
| 157
| 49.99693
| 154.953736
| 6.467215
| 167.888165
| 142.019307
| 3.780133
| 155.650678
| 163.210943
| 148.090412
| 162.892016
| 142.714376
| 152.803196
| 160.029241
| 158.597856
| 157.20595
| 161.421147
| 162.852532
| 158.130093
| 155.184157
| 152.803196
| 150.422234
| 147.032391
| 142.714376
| 162.892016
| 1
| -0.152131
| 0
| 8,607,300
|
AMAT
| 2024-01-03T00:00:00
| 149.506058
| 151.203982
| 148.795298
| 149.76273
| 6,100,100
| 158.162512
| 155.110695
| 153.587402
| 147.214751
| 143.683908
| 143.639085
| 135.576096
| 156.328185
| 156.378287
| 156.310893
| 154.867736
| 154.061015
| 149.835451
| 146.972558
| 144.573
| 136.456034
| 157.18226
| 157.118752
| 156.064729
| 152.037328
| 148.232126
| 146.307344
| 141.883119
| 154.005933
| 155.52684
| 157.237195
| 161.566721
| 160.361641
| 159.939555
| 156.198519
| 149.329787
| 2.451193
| 3.566721
| 22.829045
| 22.436226
| 33.566782
| 155.843657
| 152.803196
| 144.474525
| 141.339616
| 41.60114
| 148.795298
| 162.892016
| 5.042022
| 31.544679
| -56.634179
| -94.957978
| 1,120,171,600
| 0.02366
| 156
| 50.01959
| 155.110695
| 6.283323
| 167.677341
| 142.544048
| 3.787186
| 155.065476
| 162.639847
| 147.491104
| 162.892016
| 142.714376
| 152.803196
| 153.96806
| 149.881194
| 147.373793
| 156.475461
| 160.562327
| 158.130093
| 155.184157
| 152.803196
| 150.422234
| 147.032391
| 142.714376
| 162.892016
| 1
| -0.188632
| 0
| 6,100,100
|
AMAT
| 2024-01-04T00:00:00
| 147.393555
| 150.04903
| 146.840745
| 147.877271
| 6,196,100
| 156.877228
| 155.266668
| 153.636761
| 147.518162
| 143.806853
| 143.748438
| 135.705026
| 154.541259
| 154.744699
| 154.938995
| 154.188265
| 153.548133
| 149.739691
| 146.983637
| 144.628853
| 136.564865
| 155.224268
| 156.383786
| 155.588279
| 152.04434
| 148.329749
| 146.38169
| 142.000706
| 148.923645
| 150.91366
| 153.500285
| 159.46125
| 160.153149
| 159.99782
| 156.683429
| 149.636384
| 1.558268
| 3.16503
| 22.980356
| 21.123836
| 35.166908
| 154.86638
| 152.803196
| 144.474525
| 141.339616
| 39.40983
| 146.840745
| 162.892016
| 3.444025
| 5.534506
| -74.750966
| -96.555975
| 1,113,975,500
| -0.006844
| 155
| 50.042107
| 155.266668
| 6.033933
| 167.334534
| 143.198802
| 3.75193
| 154.334817
| 161.838677
| 146.830957
| 162.892016
| 142.714376
| 152.803196
| 149.835113
| 148.466243
| 147.426429
| 150.874927
| 152.243796
| 158.130093
| 155.184157
| 152.803196
| 150.422234
| 147.032391
| 142.714376
| 162.892016
| 1
| -0.218898
| 0
| 6,196,100
|
AMAT
| 2024-01-05T00:00:00
| 147.08754
| 149.575199
| 146.149736
| 148.153679
| 5,400,100
| 156.095396
| 155.478909
| 153.622547
| 147.802253
| 143.95934
| 143.824654
| 135.85027
| 153.050515
| 153.352488
| 153.731079
| 153.542745
| 153.051165
| 149.635685
| 146.986371
| 144.67754
| 136.669568
| 153.444325
| 155.604821
| 155.084493
| 152.027453
| 148.416083
| 146.447811
| 142.113965
| 145.382986
| 147.171085
| 149.930286
| 156.991107
| 159.657436
| 159.847009
| 157.036453
| 149.898284
| 0.816514
| 2.695327
| 23.247031
| 19.792623
| 34.221981
| 154.520876
| 152.803196
| 144.474525
| 141.339616
| 29.981128
| 146.149736
| 162.892016
| 5.601408
| 4.695818
| -78.78383
| -94.398592
| 1,108,575,400
| 0.012467
| 154
| 50.06166
| 155.478909
| 5.63542
| 166.749749
| 144.20807
| 3.568599
| 153.6446
| 160.781799
| 146.507401
| 162.892016
| 142.714376
| 152.803196
| 148.094443
| 146.139856
| 144.886158
| 149.348142
| 151.302728
| 158.130093
| 155.184157
| 152.803196
| 150.422234
| 147.032391
| 142.714376
| 162.892016
| 1
| -0.243681
| 0
| 5,400,100
|
AMAT
| 2024-01-08T00:00:00
| 149.614655
| 150.828863
| 147.798275
| 147.906864
| 6,515,500
| 155.125015
| 155.635375
| 153.692833
| 148.231254
| 144.155242
| 143.943931
| 136.015697
| 152.363343
| 152.672882
| 153.097783
| 153.185646
| 152.786818
| 149.63486
| 147.055537
| 144.775304
| 136.798375
| 152.266008
| 155.046321
| 154.776193
| 152.098528
| 148.564907
| 146.562464
| 142.250924
| 144.715628
| 145.509778
| 147.519059
| 154.632525
| 159.021252
| 159.572614
| 157.294123
| 150.129273
| 0.427656
| 2.241793
| 23.096752
| 20.739157
| 31.860331
| 154.520876
| 152.803196
| 144.474525
| 141.339616
| 34.796575
| 146.149736
| 162.892016
| 20.695618
| 9.913684
| -60.78835
| -79.304382
| 1,115,090,900
| -0.025595
| 155
| 50.085857
| 155.635375
| 5.41157
| 166.458515
| 144.812236
| 3.644045
| 153.260795
| 160.548885
| 145.972706
| 162.892016
| 144.116184
| 153.5041
| 147.604158
| 145.633118
| 144.178696
| 149.05858
| 151.029621
| 158.46092
| 155.719648
| 153.5041
| 151.288552
| 148.134212
| 144.116184
| 162.892016
| 0
| -0.163651
| 6,515,500
| 0
|
AMAT
| 2024-01-09T00:00:00
| 149.091476
| 149.743009
| 147.018425
| 147.946362
| 5,606,700
| 154.037161
| 155.79875
| 153.67072
| 148.63541
| 144.367547
| 144.075965
| 136.159294
| 151.70897
| 152.021718
| 152.481428
| 152.813449
| 152.502561
| 149.613551
| 147.109114
| 144.860773
| 136.920694
| 151.169001
| 154.423092
| 154.422243
| 152.132262
| 148.694807
| 146.664396
| 142.381031
| 145.724622
| 145.568821
| 146.15613
| 152.539773
| 158.288171
| 159.201551
| 157.460509
| 150.330178
| 0.076386
| 1.808711
| 23.118348
| 19.674351
| 31.694104
| 154.520876
| 152.803196
| 143.578243
| 141.339616
| 35.910597
| 146.149736
| 162.892016
| 17.570727
| 14.622584
| -67.519214
| -82.429273
| 1,109,484,200
| -0.008629
| 154
| 50.10656
| 155.79875
| 5.142403
| 166.083556
| 145.513944
| 3.541098
| 152.863717
| 159.945913
| 145.781522
| 162.892016
| 146.149736
| 154.520876
| 149.413931
| 147.998999
| 146.383344
| 151.029586
| 152.444518
| 158.940838
| 156.496465
| 154.520876
| 152.545287
| 149.732584
| 146.149736
| 162.892016
| 1
| -0.194408
| 5,606,700
| 0
|
AMAT
| 2024-01-10T00:00:00
| 147.887131
| 149.950301
| 146.33729
| 149.82198
| 5,035,700
| 152.608736
| 155.535672
| 153.73153
| 149.006416
| 144.550922
| 144.202442
| 136.3128
| 150.944602
| 151.269974
| 151.774613
| 152.365601
| 152.147528
| 149.545848
| 147.129588
| 144.920701
| 137.029813
| 150.050814
| 153.669605
| 153.977351
| 152.102918
| 148.787428
| 146.739865
| 142.497726
| 146.909511
| 146.264833
| 145.469652
| 150.638119
| 157.481136
| 158.750812
| 157.534124
| 150.4987
| -0.295769
| 1.387815
| 23.281776
| 18.330337
| 30.81684
| 154.520876
| 152.803196
| 144.781183
| 141.339616
| 30.655131
| 146.149736
| 162.892016
| 10.377288
| 16.214544
| -69.231929
| -89.622712
| 1,104,448,500
| -0.071388
| 153
| 50.124921
| 155.535672
| 5.4126
| 166.360873
| 144.710471
| 3.608084
| 152.389757
| 159.605924
| 145.173589
| 162.892016
| 146.149736
| 154.520876
| 148.617637
| 147.492264
| 145.893053
| 150.216849
| 151.342221
| 158.940838
| 156.496465
| 154.520876
| 152.545287
| 149.732584
| 146.149736
| 162.892016
| 1
| -0.219733
| 0
| 5,035,700
|
AMAT
| 2024-01-11T00:00:00
| 149.999649
| 150.483365
| 146.574187
| 148.321472
| 5,995,600
| 151.39847
| 155.275554
| 153.960552
| 149.424992
| 144.756947
| 144.30021
| 136.480103
| 150.755611
| 151.039006
| 151.501542
| 152.150515
| 151.982306
| 149.563644
| 147.205116
| 145.021274
| 137.158866
| 149.576434
| 153.142365
| 153.690283
| 152.141868
| 148.930816
| 146.854661
| 142.633913
| 148.212527
| 147.495883
| 145.751988
| 149.127699
| 156.712118
| 158.295034
| 157.553018
| 150.646588
| -0.415452
| 1.027162
| 23.239977
| 17.984241
| 28.544727
| 153.805182
| 152.803196
| 144.571412
| 141.339616
| 41.457528
| 146.149736
| 162.892016
| 22.995153
| 16.981056
| -57.863969
| -77.004847
| 1,110,444,100
| -0.053081
| 154
| 50.147245
| 155.275554
| 5.552674
| 166.380902
| 144.170206
| 3.499497
| 152.162128
| 159.161122
| 145.163133
| 162.892016
| 146.149736
| 154.520876
| 148.058241
| 146.16618
| 144.44523
| 149.779191
| 151.671252
| 158.940838
| 156.496465
| 154.520876
| 152.545287
| 149.732584
| 146.149736
| 162.892016
| 0
| -0.140287
| 5,995,600
| 0
|
AMAT
| 2024-01-12T00:00:00
| 149.30864
| 150.443873
| 148.43993
| 150.246443
| 4,083,700
| 150.226706
| 154.992238
| 154.219189
| 149.803743
| 144.986726
| 144.331012
| 136.65606
| 150.466217
| 150.724394
| 151.164172
| 151.892163
| 151.776639
| 149.553644
| 147.260472
| 145.106173
| 137.279759
| 149.196465
| 152.574087
| 153.332444
| 152.137305
| 149.050597
| 146.953838
| 142.76156
| 149.023752
| 148.545434
| 146.530576
| 147.917464
| 155.964641
| 157.849009
| 157.522129
| 150.772585
| -0.55961
| 0.709807
| 23.201163
| 17.280858
| 27.428312
| 152.102331
| 152.803196
| 144.462826
| 141.339616
| 29.976289
| 146.149736
| 162.892016
| 18.867821
| 17.41342
| -52.175281
| -81.132179
| 1,106,360,400
| -0.072988
| 153
| 50.162339
| 154.992238
| 5.711115
| 166.414469
| 143.570007
| 3.297129
| 151.890367
| 158.484625
| 145.296109
| 162.892016
| 146.149736
| 154.520876
| 149.019067
| 147.554769
| 145.109889
| 151.463947
| 152.928245
| 158.940838
| 156.496465
| 154.520876
| 152.545287
| 149.732584
| 146.149736
| 162.892016
| 1
| -0.17166
| 0
| 4,083,700
|
AMAT
| 2024-01-16T00:00:00
| 151.786407
| 152.260257
| 147.916724
| 149.357991
| 6,528,000
| 149.406371
| 154.598358
| 154.431232
| 150.174128
| 145.23667
| 144.395635
| 136.827494
| 150.730255
| 150.917487
| 151.259901
| 151.882548
| 151.777391
| 149.641203
| 147.379575
| 145.238454
| 137.424104
| 149.480047
| 152.26877
| 153.145307
| 152.215057
| 149.229536
| 147.101469
| 142.912111
| 150.21836
| 149.803604
| 147.933214
| 147.194883
| 155.302891
| 157.46278
| 157.480063
| 150.889787
| -0.468521
| 0.474142
| 22.47563
| 19.333564
| 25.133752
| 149.204997
| 152.803196
| 144.092644
| 141.339616
| 34.744113
| 146.149736
| 162.892016
| 33.667286
| 25.176753
| -38.471808
| -66.332714
| 1,112,888,400
| -0.060408
| 154
| 50.187061
| 154.598358
| 5.643203
| 165.884765
| 143.311952
| 3.455076
| 151.880466
| 158.790617
| 144.970315
| 162.892016
| 146.149736
| 154.520876
| 149.397481
| 148.351089
| 147.393538
| 150.355032
| 151.401424
| 158.940838
| 156.496465
| 154.520876
| 152.545287
| 149.732584
| 146.149736
| 162.892016
| 0
| -0.097625
| 6,528,000
| 0
|
AMAT
| 2024-01-17T00:00:00
| 151.401443
| 151.776571
| 148.272133
| 151.144786
| 6,630,600
| 149.307655
| 154.174866
| 154.654331
| 150.473377
| 145.439978
| 144.451779
| 136.985924
| 150.864493
| 151.005479
| 151.281676
| 151.838812
| 151.748472
| 149.710232
| 147.485414
| 145.360494
| 137.563182
| 149.842788
| 151.964302
| 152.912246
| 152.263187
| 149.391767
| 147.240198
| 143.057126
| 151.251119
| 150.829378
| 149.323603
| 146.900793
| 154.693173
| 157.124589
| 157.431394
| 150.999251
| -0.422524
| 0.294809
| 21.801922
| 18.020054
| 23.42618
| 149.204997
| 153.5041
| 144.942176
| 141.339616
| 28.464201
| 146.149736
| 162.892016
| 31.367934
| 27.96768
| -37.379565
| -68.632066
| 1,106,257,800
| 0.046564
| 153
| 50.212065
| 154.174866
| 5.5436
| 165.262067
| 143.087665
| 3.500201
| 151.834845
| 158.835247
| 144.834442
| 162.892016
| 146.149736
| 154.520876
| 150.654463
| 149.048669
| 146.31093
| 153.392202
| 154.997996
| 158.940838
| 156.496465
| 154.520876
| 152.545287
| 149.732584
| 146.149736
| 162.892016
| 1
| -0.133837
| 6,630,600
| 0
|
AMAT
| 2024-01-18T00:00:00
| 158.281967
| 158.676842
| 154.767664
| 156.623538
| 8,133,700
| 150.185246
| 154.173879
| 154.859662
| 150.885807
| 145.732006
| 144.630708
| 137.175228
| 152.347988
| 152.328477
| 152.358644
| 152.424553
| 152.251048
| 150.046379
| 147.769534
| 145.616365
| 137.769339
| 151.474481
| 152.355454
| 153.191295
| 152.569406
| 149.729714
| 147.514063
| 143.269027
| 153.974965
| 153.267088
| 151.730326
| 147.526982
| 154.310005
| 156.943741
| 157.451407
| 151.131489
| 0.167201
| 0.269287
| 21.391331
| 28.125856
| 20.34458
| 152.413289
| 154.520876
| 145.900139
| 141.339616
| 43.996228
| 146.149736
| 162.892016
| 72.464629
| 45.833283
| 32.783441
| -27.535371
| 1,114,391,500
| 0.086664
| 154
| 50.244804
| 154.173879
| 5.542829
| 165.259538
| 143.088221
| 3.916925
| 152.448856
| 160.282706
| 144.615007
| 162.892016
| 146.149736
| 154.520876
| 150.483383
| 149.190194
| 146.978945
| 152.694632
| 153.98782
| 158.940838
| 156.496465
| 154.520876
| 152.545287
| 149.732584
| 146.149736
| 162.892016
| 0
| -0.064129
| 8,133,700
| 0
|
AMAT
| 2024-01-19T00:00:00
| 165.784424
| 166.120056
| 160.216816
| 160.483355
| 9,159,000
| 152.024333
| 154.45078
| 155.282958
| 151.436268
| 146.110144
| 144.866537
| 137.404544
| 155.035275
| 154.775013
| 154.424149
| 153.639087
| 153.292077
| 150.663557
| 148.24361
| 146.015732
| 138.048096
| 154.310695
| 153.46122
| 154.031661
| 153.153665
| 150.257409
| 147.932949
| 143.553695
| 159.267599
| 157.809495
| 155.8
| 149.412798
| 154.330978
| 157.020984
| 157.61031
| 151.316871
| 1.225819
| 0.460593
| 22.390286
| 36.97576
| 17.650719
| 156.228673
| 156.134896
| 147.192053
| 141.339616
| 56.221003
| 146.149736
| 166.120056
| 98.319344
| 67.383969
| 101.861715
| -1.680656
| 1,123,550,500
| 0.126011
| 155
| 50.284204
| 154.45078
| 5.983011
| 166.416802
| 142.484759
| 4.324484
| 153.71891
| 162.367878
| 145.069943
| 166.120056
| 146.149736
| 156.134896
| 157.242158
| 155.807473
| 153.332979
| 159.716652
| 161.151336
| 161.407061
| 158.491394
| 156.134896
| 153.778398
| 150.423385
| 146.149736
| 166.120056
| 0
| -0.004208
| 9,159,000
| 0
|
AMAT
| 2024-01-22T00:00:00
| 166.139801
| 169.703466
| 165.488269
| 166.021331
| 7,176,400
| 153.929559
| 155.012478
| 155.729552
| 151.96665
| 146.529665
| 145.095478
| 137.646421
| 157.25618
| 156.841338
| 156.226557
| 154.775515
| 154.280364
| 151.270469
| 148.714562
| 146.414229
| 138.327616
| 156.877144
| 154.57446
| 154.866803
| 153.730274
| 150.784505
| 148.354201
| 143.839618
| 164.833931
| 162.858316
| 160.411807
| 152.157274
| 154.689748
| 157.31792
| 157.890162
| 151.554839
| 2.069599
| 0.782395
| 23.810031
| 40.397096
| 16.393554
| 158.020378
| 157.926601
| 148.035573
| 141.713877
| 58.186632
| 146.149736
| 169.703466
| 84.870062
| 85.218012
| 122.356427
| -15.129938
| 1,130,726,900
| 0.127166
| 156
| 50.315152
| 155.012478
| 6.530285
| 168.073049
| 141.951907
| 4.423906
| 154.901852
| 163.749664
| 146.054041
| 169.703466
| 146.149736
| 157.926601
| 164.040432
| 161.960808
| 158.137192
| 167.864048
| 169.943672
| 164.144786
| 160.705941
| 157.926601
| 155.147261
| 151.190234
| 146.149736
| 169.703466
| 0
| 0.047045
| 7,176,400
| 0
|
AMAT
| 2024-01-23T00:00:00
| 164.905853
| 165.843657
| 162.595892
| 165.606732
| 5,053,600
| 155.458679
| 155.291847
| 155.939226
| 152.423297
| 146.898847
| 145.267161
| 137.895854
| 158.786115
| 158.307614
| 157.561833
| 155.696455
| 155.097709
| 151.80519
| 149.140649
| 146.780399
| 138.592076
| 158.872834
| 155.516687
| 155.572672
| 154.237694
| 151.268089
| 148.746486
| 144.110856
| 168.404032
| 166.528329
| 164.185121
| 155.232955
| 155.269185
| 157.767722
| 158.255947
| 151.838247
| 2.608661
| 1.147648
| 24.266463
| 37.949789
| 20.344778
| 158.020378
| 157.926601
| 148.252493
| 141.812596
| 70.063399
| 146.149736
| 169.703466
| 79.631198
| 87.606868
| 91.741682
| -20.368802
| 1,125,673,300
| 0.121848
| 155
| 50.336704
| 155.291847
| 6.836529
| 168.964904
| 141.61879
| 4.06782
| 155.854614
| 163.990255
| 147.718974
| 169.703466
| 146.149736
| 157.926601
| 167.110512
| 164.517558
| 162.895315
| 168.732755
| 171.325709
| 164.144786
| 160.705941
| 157.926601
| 155.147261
| 151.190234
| 146.149736
| 169.703466
| 1
| -0.009368
| 0
| 5,053,600
|
AMAT
| 2024-01-24T00:00:00
| 171.904846
| 173.701493
| 168.479384
| 169.190143
| 9,729,000
| 157.740016
| 155.888589
| 156.420568
| 153.040807
| 147.361612
| 145.49928
| 138.19435
| 161.409861
| 160.779838
| 159.768451
| 157.169945
| 156.390566
| 152.593411
| 149.739707
| 147.277913
| 138.923546
| 161.863046
| 157.098877
| 156.800797
| 155.001677
| 151.926142
| 149.273965
| 144.449254
| 171.373425
| 170.061114
| 168.033491
| 158.838667
| 156.212084
| 158.448261
| 158.765561
| 152.191047
| 3.559599
| 1.630038
| 25.681525
| 45.111106
| 17.509579
| 160.13784
| 159.925615
| 151.035282
| 144.122562
| 81.716702
| 146.149736
| 173.701493
| 93.479012
| 85.993424
| 146.134919
| -6.520988
| 1,135,402,300
| 0.137595
| 156
| 50.380704
| 155.888589
| 7.728991
| 171.346571
| 140.430606
| 4.439416
| 157.383208
| 166.26204
| 148.504375
| 173.701493
| 146.149736
| 159.925615
| 164.448467
| 163.053278
| 161.200702
| 166.301043
| 167.696232
| 167.199278
| 163.176722
| 159.925615
| 156.674507
| 152.045812
| 146.149736
| 173.701493
| 0
| 0.042445
| 9,729,000
| 0
|
AMAT
| 2024-01-25T00:00:00
| 170.4142
| 176.110128
| 170.216755
| 174.89592
| 7,234,400
| 159.992723
| 156.300729
| 156.905068
| 153.480551
| 147.791236
| 145.698662
| 138.475344
| 163.210729
| 162.53154
| 161.406258
| 158.373968
| 157.469307
| 153.292266
| 150.283772
| 147.736057
| 139.236886
| 164.167443
| 158.482269
| 157.87723
| 155.682986
| 152.532789
| 149.76733
| 144.76985
| 172.876211
| 172.297763
| 171.16555
| 162.3987
| 157.377431
| 159.276439
| 159.376325
| 152.600597
| 4.145158
| 2.133062
| 27.241522
| 44.72362
| 15.909745
| 162.013426
| 161.129932
| 151.684168
| 144.690184
| 83.181613
| 146.149736
| 176.110128
| 80.988473
| 84.699561
| 142.63378
| -19.011527
| 1,128,167,900
| 0.066458
| 155
| 50.413001
| 156.300729
| 8.281658
| 172.864046
| 139.737413
| 4.631208
| 158.624255
| 167.886671
| 149.361838
| 176.110128
| 146.149736
| 161.129932
| 171.361908
| 169.022322
| 166.139798
| 174.244432
| 176.584017
| 169.039475
| 164.665258
| 161.129932
| 157.594606
| 152.56126
| 146.149736
| 176.110128
| 1
| -0.013467
| 0
| 7,234,400
|
AMAT
| 2024-01-26T00:00:00
| 164.757751
| 167.393494
| 164.481347
| 166.899912
| 6,653,700
| 161.468533
| 156.433501
| 157.085522
| 153.825684
| 148.14728
| 145.829364
| 138.728644
| 163.520133
| 162.936306
| 161.921872
| 158.954312
| 158.029956
| 153.741893
| 150.664667
| 148.073121
| 139.490825
| 165.033812
| 159.287699
| 158.481283
| 156.125229
| 152.979276
| 150.144737
| 145.031366
| 171.725824
| 171.865586
| 172.32598
| 165.237655
| 158.520103
| 160.100781
| 160.004145
| 153.037805
| 4.105465
| 2.527543
| 27.252893
| 40.692735
| 23.18875
| 162.013426
| 161.129932
| 151.684168
| 144.690184
| 72.06609
| 146.33729
| 176.110128
| 61.870023
| 78.779169
| 81.125508
| -38.129977
| 1,121,514,200
| 0.023629
| 154
| 50.44129
| 156.433501
| 8.400005
| 173.233512
| 139.633491
| 4.810308
| 159.208397
| 168.829012
| 149.587782
| 176.110128
| 146.149736
| 161.129932
| 172.247027
| 168.383927
| 166.353655
| 174.2773
| 178.1404
| 169.039475
| 164.665258
| 161.129932
| 157.594606
| 152.56126
| 146.149736
| 176.110128
| 1
| -0.061204
| 0
| 6,653,700
|
AMAT
| 2024-01-29T00:00:00
| 166.31749
| 166.347103
| 163.948301
| 164.175344
| 5,370,700
| 163.169418
| 156.698062
| 157.541988
| 154.116509
| 148.507702
| 145.979407
| 139.005527
| 164.079605
| 163.551066
| 162.598121
| 159.623692
| 158.667459
| 154.235053
| 151.076583
| 148.434395
| 139.757757
| 165.91544
| 160.229032
| 159.191434
| 156.615104
| 153.45744
| 150.550443
| 145.305882
| 169.550292
| 170.190324
| 171.993169
| 167.510792
| 159.635525
| 160.919927
| 160.651308
| 153.503965
| 4.152004
| 2.852435
| 27.140898
| 39.156073
| 23.152218
| 162.19113
| 161.129932
| 151.684168
| 144.690184
| 71.374477
| 146.33729
| 176.110128
| 67.108818
| 69.989105
| 78.598152
| -32.891182
| 1,126,884,900
| 0.081061
| 155
| 50.464426
| 156.698062
| 8.63238
| 173.962821
| 139.433303
| 4.714413
| 159.885454
| 169.31428
| 150.456627
| 176.110128
| 146.149736
| 161.129932
| 165.544197
| 163.694901
| 162.63205
| 166.607048
| 168.456345
| 169.039475
| 164.665258
| 161.129932
| 157.594606
| 152.56126
| 146.149736
| 176.110128
| 0
| -0.001714
| 5,370,700
| 0
|
AMAT
| 2024-01-30T00:00:00
| 164.106232
| 166.998616
| 163.691624
| 165.182237
| 5,255,300
| 164.401401
| 156.903886
| 157.733499
| 154.337696
| 148.828397
| 146.111573
| 139.269834
| 164.08493
| 163.652006
| 162.830138
| 160.031196
| 159.085826
| 154.622158
| 151.419468
| 148.744729
| 140.00003
| 166.08577
| 160.934571
| 159.696376
| 157.006858
| 153.867927
| 150.90939
| 145.55564
| 166.605837
| 167.850503
| 170.445348
| 169.053341
| 160.621386
| 161.660063
| 161.278227
| 153.985677
| 3.964753
| 3.074899
| 27.12936
| 38.123251
| 21.923118
| 165.438896
| 161.129932
| 152.03462
| 144.690184
| 68.418495
| 146.33729
| 176.110128
| 59.68172
| 62.886854
| 69.862458
| -40.31828
| 1,121,629,600
| 0.050426
| 154
| 50.486624
| 156.903886
| 8.76308
| 174.430046
| 139.377725
| 4.756014
| 160.287433
| 169.79946
| 150.775405
| 176.110128
| 146.149736
| 161.129932
| 165.537631
| 164.728159
| 163.138828
| 167.126962
| 167.936434
| 169.039475
| 164.665258
| 161.129932
| 157.594606
| 152.56126
| 146.149736
| 176.110128
| 1
| -0.050841
| 0
| 5,255,300
|
AMAT
| 2024-01-31T00:00:00
| 162.191147
| 164.481361
| 158.894021
| 161.894994
| 6,049,400
| 165.480371
| 157.394013
| 157.822344
| 154.531613
| 149.08652
| 146.273348
| 139.52736
| 163.706173
| 163.386395
| 162.731832
| 160.227555
| 159.324697
| 154.918981
| 151.702934
| 149.010994
| 140.220837
| 165.683905
| 161.43812
| 160.039272
| 157.314836
| 154.219579
| 151.227797
| 145.783713
| 163.83842
| 165.143114
| 168.233662
| 169.771536
| 161.434693
| 162.273466
| 161.854233
| 154.471266
| 3.620094
| 3.183938
| 26.017874
| 34.76514
| 27.555534
| 167.502074
| 161.129932
| 152.812001
| 144.690184
| 67.245916
| 146.574187
| 176.110128
| 52.874429
| 59.888322
| 38.819637
| -47.125571
| 1,115,580,200
| 0.108312
| 153
| 50.511735
| 157.394013
| 8.771373
| 174.93676
| 139.851267
| 4.897037
| 160.468739
| 170.262813
| 150.674664
| 176.110128
| 146.149736
| 161.129932
| 164.932158
| 162.865699
| 161.625165
| 166.172691
| 168.23915
| 169.039475
| 164.665258
| 161.129932
| 157.594606
| 152.56126
| 146.149736
| 176.110128
| 1
| -0.09259
| 6,049,400
| 0
|
AMAT
| 2024-02-01T00:00:00
| 164.826889
| 165.58701
| 162.714357
| 163.336276
| 4,082,600
| 166.134863
| 158.160055
| 157.928564
| 154.900786
| 149.430483
| 146.468375
| 139.803506
| 163.930317
| 163.648303
| 163.054148
| 160.645676
| 159.747942
| 155.307527
| 152.048301
| 149.32418
| 140.465674
| 165.56509
| 162.146013
| 160.578083
| 157.718573
| 154.633799
| 151.595194
| 146.03545
| 162.744105
| 163.489962
| 166.363609
| 170.060914
| 162.175029
| 162.813543
| 162.399059
| 154.967072
| 3.519066
| 3.250964
| 25.170478
| 34.644863
| 26.05343
| 167.502074
| 161.129932
| 154.166887
| 144.690184
| 67.654016
| 147.916724
| 176.110128
| 59.979153
| 57.511767
| 53.628415
| -40.020847
| 1,119,662,800
| 0.145174
| 154
| 50.529075
| 158.160055
| 8.715063
| 175.590181
| 140.729929
| 4.860372
| 160.883801
| 170.604545
| 151.163057
| 176.110128
| 146.149736
| 161.129932
| 161.855509
| 159.229658
| 156.268169
| 164.816998
| 167.44285
| 169.039475
| 164.665258
| 161.129932
| 157.594606
| 152.56126
| 146.149736
| 176.110128
| 0
| -0.027823
| 4,082,600
| 0
|
AMAT
| 2024-02-02T00:00:00
| 166.021317
| 167.008481
| 163.336243
| 163.79033
| 4,740,800
| 166.158553
| 159.091443
| 158.085324
| 155.215436
| 149.79221
| 146.683424
| 140.088173
| 164.348517
| 164.07976
| 163.510636
| 161.134371
| 160.23051
| 155.727675
| 152.416012
| 149.654817
| 140.719959
| 165.544446
| 162.894705
| 161.200603
| 158.154672
| 155.0704
| 151.982381
| 146.296323
| 163.210374
| 163.381793
| 165.174311
| 170.123365
| 162.884388
| 163.304798
| 162.919028
| 155.473445
| 3.495092
| 3.299789
| 24.622194
| 34.88744
| 24.498214
| 167.502074
| 161.129932
| 154.542006
| 145.065303
| 69.663187
| 147.916724
| 176.110128
| 64.215703
| 59.023095
| 55.604455
| -35.784297
| 1,124,403,600
| 0.197122
| 155
| 50.549414
| 159.091443
| 8.496521
| 176.084484
| 142.098402
| 4.979536
| 161.373088
| 171.33216
| 151.414016
| 176.110128
| 146.149736
| 161.129932
| 164.376085
| 163.165161
| 161.503433
| 166.037814
| 167.248738
| 169.039475
| 164.665258
| 161.129932
| 157.594606
| 152.56126
| 146.149736
| 176.110128
| 0
| 0.027692
| 4,740,800
| 0
|
AMAT
| 2024-02-05T00:00:00
| 168.893982
| 170.06871
| 166.120052
| 166.435952
| 5,749,100
| 166.433971
| 160.181765
| 158.400032
| 155.652947
| 150.169649
| 146.95419
| 140.391762
| 165.25761
| 164.955073
| 164.338843
| 161.83979
| 160.896931
| 156.244001
| 152.849643
| 150.03579
| 141.000297
| 166.041796
| 163.82828
| 162.032038
| 158.691085
| 155.573078
| 152.422194
| 146.582948
| 165.346081
| 164.830519
| 165.2271
| 170.160949
| 163.673696
| 163.794921
| 163.445862
| 155.996768
| 3.665637
| 3.372959
| 24.600711
| 37.581822
| 22.877301
| 167.502074
| 161.129932
| 155.818996
| 145.075186
| 69.94249
| 148.272133
| 176.110128
| 74.078069
| 66.090975
| 71.087599
| -25.921931
| 1,130,152,700
| 0.23481
| 156
| 50.574683
| 160.181765
| 8.271213
| 176.724192
| 143.639338
| 4.958383
| 162.089363
| 172.00613
| 152.172597
| 176.110128
| 146.33729
| 161.223709
| 165.455347
| 163.902213
| 161.783109
| 167.574451
| 169.127585
| 169.083738
| 164.736904
| 161.223709
| 157.710514
| 152.708677
| 146.33729
| 176.110128
| 0
| 0.075019
| 5,749,100
| 0
|
AMAT
| 2024-02-06T00:00:00
| 166.534653
| 170.493192
| 165.350058
| 168.795268
| 4,550,100
| 166.596851
| 161.027765
| 158.661828
| 156.032413
| 150.53231
| 147.195354
| 140.663702
| 165.513018
| 165.242269
| 164.67666
| 162.266596
| 161.330602
| 156.647556
| 153.209774
| 150.362501
| 141.25437
| 166.060102
| 164.433317
| 162.657778
| 159.117819
| 156.003736
| 152.809926
| 146.843077
| 167.046519
| 166.21062
| 165.624815
| 169.989706
| 164.479851
| 164.251891
| 163.950946
| 156.522415
| 3.569273
| 3.412221
| 24.386025
| 34.461518
| 22.220889
| 167.502074
| 161.129932
| 155.828855
| 145.085045
| 66.864657
| 154.767664
| 176.110128
| 55.134164
| 64.475978
| 55.763755
| -44.865836
| 1,125,602,600
| 0.208045
| 155
| 50.594276
| 161.027765
| 7.994167
| 177.016099
| 145.03943
| 5.07473
| 162.512724
| 172.662185
| 152.363264
| 176.110128
| 146.33729
| 161.223709
| 168.360915
| 166.653119
| 164.412256
| 170.601777
| 172.309573
| 169.083738
| 164.736904
| 161.223709
| 157.710514
| 152.708677
| 146.33729
| 176.110128
| 1
| 0.015109
| 0
| 4,550,100
|
AMAT
| 2024-02-07T00:00:00
| 168.706406
| 170.690616
| 166.662983
| 168.30168
| 5,103,400
| 166.277007
| 162.008511
| 159.31454
| 156.438336
| 151.016129
| 147.458334
| 140.951059
| 166.151696
| 165.872112
| 165.296621
| 162.852033
| 161.897971
| 157.120452
| 153.617581
| 150.725746
| 141.527525
| 166.443658
| 165.164616
| 163.430438
| 159.614838
| 156.482002
| 153.235887
| 147.122109
| 168.439657
| 167.695767
| 166.503552
| 169.846792
| 165.356638
| 164.727159
| 164.455738
| 157.054414
| 3.626343
| 3.455046
| 24.220381
| 32.459489
| 20.723577
| 164.792318
| 161.129932
| 155.828855
| 145.085045
| 62.979323
| 158.894021
| 176.110128
| 56.995376
| 62.069203
| 57.74525
| -43.004624
| 1,130,706,000
| 0.185599
| 156
| 50.616655
| 162.008511
| 7.648449
| 177.30541
| 146.711613
| 4.851913
| 163.102599
| 172.806426
| 153.398772
| 176.110128
| 146.33729
| 161.223709
| 167.459301
| 164.42541
| 162.316167
| 169.568544
| 172.602435
| 169.083738
| 164.736904
| 161.223709
| 157.710514
| 152.708677
| 146.33729
| 176.110128
| 0
| 0.06381
| 5,103,400
| 0
|
AMAT
| 2024-02-08T00:00:00
| 171.658051
| 172.753804
| 167.205944
| 167.808115
| 7,327,900
| 166.401392
| 163.197057
| 160.20062
| 156.894011
| 151.543374
| 147.813086
| 141.252439
| 167.252967
| 166.924101
| 166.275302
| 163.65258
| 162.648746
| 157.690554
| 154.09233
| 151.140247
| 141.827331
| 167.422029
| 166.08362
| 164.379938
| 160.21169
| 157.02521
| 153.71509
| 147.427651
| 170.035611
| 169.446407
| 168.059988
| 169.937787
| 166.36331
| 165.267046
| 164.994723
| 157.60117
| 3.86519
| 3.537075
| 24.419718
| 32.877166
| 18.893375
| 165.823912
| 161.129932
| 154.989767
| 145.085045
| 58.247841
| 158.894021
| 176.110128
| 74.140047
| 62.089862
| 63.84681
| -25.859953
| 1,138,033,900
| 0.223504
| 157
| 50.649576
| 163.197057
| 7.170569
| 177.538195
| 148.855919
| 4.688326
| 163.917404
| 173.294055
| 154.540752
| 176.110128
| 146.574187
| 161.342157
| 168.686668
| 166.68272
| 164.659035
| 170.710353
| 172.714301
| 169.139646
| 164.827398
| 161.342157
| 157.856916
| 152.894878
| 146.574187
| 176.110128
| 0
| 0.10513
| 7,327,900
| 0
|
AMAT
| 2024-02-09T00:00:00
| 183.454651
| 183.760669
| 176.317456
| 176.741929
| 9,539,900
| 168.271082
| 164.869807
| 161.643064
| 157.639913
| 152.226463
| 148.265906
| 141.627508
| 170.493304
| 169.929656
| 168.918279
| 165.452768
| 164.249201
| 158.700911
| 154.865022
| 151.780136
| 142.241533
| 170.522622
| 168.012914
| 166.16871
| 161.253283
| 157.864981
| 154.420863
| 147.847573
| 175.055088
| 173.907275
| 172.009953
| 171.093476
| 167.783887
| 166.071146
| 165.691245
| 158.206902
| 4.949312
| 3.819522
| 25.997447
| 42.855032
| 15.646968
| 171.327345
| 164.955203
| 154.323426
| 145.085045
| 68.401151
| 158.894021
| 183.760669
| 98.769361
| 76.634928
| 131.165142
| -1.230639
| 1,147,573,800
| 0.250437
| 158
| 50.696584
| 164.869807
| 7.80405
| 180.477908
| 149.261707
| 5.251713
| 165.778094
| 176.28152
| 155.274668
| 183.760669
| 147.916724
| 165.838697
| 170.539266
| 168.324728
| 164.991406
| 173.872588
| 176.087126
| 175.301498
| 170.068282
| 165.838697
| 161.609111
| 155.587329
| 147.916724
| 183.760669
| 0
| 0.139933
| 9,539,900
| 0
|
AMAT
| 2024-02-12T00:00:00
| 183.158539
| 185.794282
| 182.270097
| 182.892015
| 7,085,400
| 169.955186
| 166.562302
| 163.085904
| 158.354225
| 152.896803
| 148.740981
| 142.002566
| 173.026351
| 172.334907
| 171.109088
| 167.062384
| 165.703765
| 159.660034
| 155.609589
| 152.401491
| 142.648668
| 173.229432
| 169.754698
| 167.823747
| 162.254014
| 158.678983
| 155.111806
| 148.260817
| 180.914251
| 178.9986
| 176.677805
| 173.009837
| 169.484642
| 167.089013
| 166.517315
| 158.864402
| 5.718671
| 4.199352
| 27.655307
| 43.614264
| 14.846959
| 172.344151
| 165.972009
| 153.834788
| 145.085045
| 69.792355
| 158.894021
| 185.794282
| 90.201794
| 87.703734
| 128.839188
| -9.798206
| 1,140,488,400
| 0.222061
| 157
| 50.731398
| 166.562302
| 7.921316
| 182.404935
| 150.71967
| 5.250304
| 167.433374
| 177.933983
| 156.932766
| 185.794282
| 147.916724
| 166.855503
| 181.177592
| 178.594515
| 173.734378
| 186.037728
| 188.620806
| 176.855178
| 171.325055
| 166.855503
| 162.385951
| 156.022522
| 147.916724
| 185.794282
| 1
| 0.06899
| 7,085,400
| 0
|
AMAT
| 2024-02-13T00:00:00
| 177.995651
| 179.851526
| 174.668911
| 176.307608
| 9,692,500
| 171.344128
| 167.872765
| 164.221144
| 158.956988
| 153.561217
| 149.171718
| 142.345095
| 174.020211
| 173.364133
| 172.168559
| 168.056317
| 166.649295
| 160.379077
| 156.198696
| 152.908306
| 143.000379
| 174.691335
| 170.843589
| 168.97065
| 163.024266
| 159.339479
| 155.691107
| 148.618958
| 183.888185
| 182.136316
| 179.98417
| 175.035191
| 171.210719
| 168.180423
| 167.396032
| 159.546909
| 5.844421
| 4.528366
| 27.395261
| 38.506681
| 23.593529
| 174.25432
| 166.065786
| 153.662036
| 145.085045
| 56.878482
| 158.894021
| 185.794282
| 71.009089
| 86.660081
| 70.674619
| -28.990911
| 1,130,795,900
| 0.199312
| 156
| 50.777137
| 167.872765
| 7.505247
| 182.883259
| 152.862271
| 5.228446
| 168.439305
| 178.896198
| 157.982413
| 185.794282
| 148.272133
| 167.033208
| 183.740972
| 181.687663
| 180.216787
| 185.211848
| 187.265158
| 176.939055
| 171.460821
| 167.033208
| 162.605594
| 156.301873
| 148.272133
| 185.794282
| 1
| 0.007989
| 9,692,500
| 0
|
AMAT
| 2024-02-14T00:00:00
| 183.800171
| 184.580024
| 180.295734
| 180.295734
| 8,437,900
| 173.505031
| 169.492701
| 165.609492
| 159.640106
| 154.293437
| 149.678033
| 142.710029
| 175.976203
| 175.261595
| 173.958038
| 169.487577
| 167.968593
| 161.297552
| 156.92505
| 153.520026
| 143.406347
| 176.95607
| 172.360484
| 170.476729
| 163.998508
| 160.13524
| 156.376819
| 149.031446
| 185.398952
| 184.322391
| 182.702754
| 177.390392
| 173.065185
| 169.419254
| 168.37247
| 160.274754
| 6.339379
| 4.890568
| 27.705327
| 41.474299
| 21.491388
| 174.565262
| 166.065786
| 153.662036
| 145.085045
| 63.774917
| 158.894021
| 185.794282
| 92.58702
| 84.599301
| 92.608016
| -7.41298
| 1,139,233,800
| 0.197805
| 157
| 50.818744
| 169.492701
| 7.25527
| 184.003241
| 154.982161
| 5.277803
| 169.902245
| 180.457852
| 159.346639
| 185.794282
| 154.767664
| 170.280973
| 177.505363
| 175.1592
| 172.322748
| 180.341814
| 182.687977
| 178.472
| 173.942114
| 170.280973
| 166.619832
| 161.40736
| 154.767664
| 185.794282
| 0
| 0.055793
| 8,437,900
| 0
|
AMAT
| 2024-02-15T00:00:00
| 185.251312
| 187.038078
| 183.987743
| 186.574109
| 8,622,900
| 175.547473
| 170.841168
| 167.104059
| 160.417794
| 155.038964
| 150.189206
| 143.082611
| 177.831225
| 177.077907
| 175.695465
| 170.920643
| 169.298033
| 162.236915
| 157.670478
| 154.148368
| 143.822715
| 179.091757
| 173.861305
| 171.987639
| 165.002869
| 160.949921
| 157.08124
| 149.454742
| 186.0005
| 185.880198
| 185.157663
| 179.892605
| 175.010374
| 170.785972
| 169.436629
| 161.048697
| 6.770683
| 5.266591
| 28.255704
| 43.026153
| 20.523011
| 176.194068
| 166.687684
| 153.662036
| 145.085045
| 73.087224
| 158.894021
| 187.038078
| 93.651358
| 85.749156
| 94.610307
| -6.348642
| 1,147,856,700
| 0.13876
| 158
| 50.861701
| 170.841168
| 7.561766
| 185.964701
| 155.717636
| 5.085307
| 171.364061
| 181.534675
| 161.193447
| 187.038078
| 158.894021
| 172.966049
| 182.891976
| 181.203928
| 178.607686
| 185.488219
| 187.176267
| 180.39608
| 176.287048
| 172.966049
| 169.645051
| 164.916849
| 158.894021
| 187.038078
| 0
| 0.096386
| 0
| 8,622,900
|
AMAT
| 2024-02-16T00:00:00
| 197.008438
| 204.11602
| 194.76757
| 199.426988
| 15,557,900
| 178.646185
| 172.402369
| 168.98441
| 161.472481
| 155.944798
| 150.813813
| 143.517851
| 181.666667
| 180.70164
| 178.974384
| 173.292261
| 171.429603
| 163.600504
| 158.705688
| 154.997083
| 144.351926
| 182.993751
| 176.353425
| 174.287975
| 166.437797
| 162.054381
| 158.008354
| 149.991318
| 190.113829
| 189.518786
| 189.283966
| 183.167995
| 177.290761
| 172.447333
| 170.688877
| 161.908331
| 7.969332
| 5.807139
| 30.091359
| 53.49588
| 15.999651
| 184.733039
| 175.345103
| 153.662036
| 145.085045
| 78.115413
| 158.894021
| 204.11602
| 84.282911
| 90.173763
| 155.632546
| -15.717089
| 1,163,414,600
| 0.019158
| 159
| 50.94591
| 172.402369
| 9.450242
| 191.302852
| 153.501886
| 6.261443
| 173.806383
| 186.329269
| 161.283496
| 204.11602
| 158.894021
| 181.50502
| 185.425711
| 183.813344
| 182.375376
| 186.863679
| 188.476046
| 193.443628
| 186.841216
| 181.50502
| 176.168824
| 168.571529
| 158.894021
| 204.11602
| 0
| 0.130612
| 0
| 15,557,900
|
AMAT
| 2024-02-20T00:00:00
| 186.712296
| 193.346042
| 183.731054
| 193.079504
| 11,216,100
| 180.428017
| 173.430994
| 170.480557
| 162.349873
| 156.696014
| 151.360184
| 143.89607
| 182.675793
| 181.794486
| 180.164832
| 174.512264
| 172.605194
| 164.506849
| 159.442704
| 155.625107
| 144.773422
| 184.460317
| 177.716276
| 175.651659
| 167.427593
| 162.864052
| 158.719215
| 150.421113
| 192.250448
| 191.306565
| 191.646883
| 186.061447
| 179.47368
| 174.146688
| 171.980161
| 162.802789
| 7.99628
| 6.244968
| 29.964507
| 45.838238
| 25.607943
| 185.389501
| 176.016372
| 153.304189
| 145.085045
| 68.037182
| 158.894021
| 204.11602
| 61.514916
| 79.816395
| 85.18986
| -38.485084
| 1,152,198,500
| 0.023373
| 158
| 51.002283
| 173.430994
| 9.84412
| 193.119233
| 153.742754
| 6.973614
| 175.035517
| 188.982745
| 161.088289
| 204.11602
| 158.894021
| 181.50502
| 198.630676
| 193.145332
| 189.282227
| 202.493782
| 207.979126
| 193.443628
| 186.841216
| 181.50502
| 176.168824
| 168.571529
| 158.894021
| 204.11602
| 1
| 0.059222
| 0
| 11,216,100
|
AMAT
| 2024-02-21T00:00:00
| 188.205444
| 188.244991
| 183.815003
| 185.822342
| 6,977,500
| 182.595096
| 174.595973
| 171.937318
| 163.184275
| 157.428525
| 151.911832
| 144.285874
| 183.781723
| 182.960115
| 181.401849
| 175.757099
| 173.805214
| 165.436205
| 160.199618
| 156.270262
| 145.205582
| 185.874394
| 179.123366
| 177.015112
| 168.441537
| 163.693248
| 159.448824
| 150.862002
| 192.60029
| 192.012664
| 192.546899
| 188.616768
| 181.537427
| 175.87019
| 173.304297
| 163.730603
| 8.045379
| 6.60505
| 29.846716
| 43.595929
| 24.355258
| 185.660982
| 176.016372
| 152.452763
| 145.085045
| 70.897287
| 162.714357
| 204.11602
| 61.570201
| 69.122676
| 70.83926
| -38.429799
| 1,159,176,000
| 0.054739
| 159
| 51.037714
| 174.595973
| 10.155864
| 194.907702
| 154.284245
| 6.890946
| 176.289796
| 190.071688
| 162.507904
| 204.11602
| 158.894021
| 181.50502
| 187.929797
| 182.513553
| 178.31481
| 192.12854
| 197.544785
| 193.443628
| 186.841216
| 181.50502
| 176.168824
| 168.571529
| 158.894021
| 204.11602
| 0
| 0.097887
| 6,977,500
| 0
|
AMAT
| 2024-02-22T00:00:00
| 197.500534
| 199.300226
| 194.474693
| 196.066723
| 10,225,900
| 185.474509
| 175.875758
| 173.781282
| 164.217806
| 158.242678
| 152.525304
| 144.704456
| 186.525485
| 185.603828
| 183.87857
| 177.733775
| 175.627931
| 166.69363
| 161.181221
| 157.086703
| 145.725929
| 188.584474
| 181.304753
| 178.981513
| 169.787273
| 164.747774
| 160.35157
| 151.391501
| 193.994621
| 193.640529
| 194.083627
| 191.3873
| 183.729921
| 177.74363
| 174.735318
| 164.720324
| 8.733651
| 7.03077
| 30.567391
| 50.128786
| 21.516433
| 189.392466
| 176.194077
| 151.004096
| 145.085045
| 73.710027
| 163.336243
| 204.11602
| 83.777533
| 68.954217
| 120.284236
| -16.222467
| 1,169,401,900
| 0.051639
| 160
| 51.093124
| 175.875758
| 11.342305
| 198.560368
| 153.191148
| 7.440869
| 178.309866
| 193.191604
| 163.428129
| 204.11602
| 158.894021
| 181.50502
| 186.755146
| 185.265301
| 182.325159
| 189.695289
| 191.185134
| 193.443628
| 186.841216
| 181.50502
| 176.168824
| 168.571529
| 158.894021
| 204.11602
| 0
| 0.130456
| 10,225,900
| 0
|
AMAT
| 2024-02-23T00:00:00
| 194.959229
| 199.092563
| 194.415365
| 197.095121
| 5,108,100
| 187.804626
| 177.103009
| 175.248372
| 165.054017
| 159.006662
| 153.111098
| 145.111852
| 188.212234
| 187.30481
| 185.583287
| 179.299725
| 177.114953
| 167.802085
| 162.070116
| 157.836654
| 146.215813
| 190.308969
| 183.122226
| 180.610586
| 170.992819
| 165.713999
| 161.191846
| 151.891549
| 195.33204
| 195.276214
| 195.851274
| 193.930875
| 185.907627
| 179.685513
| 176.211412
| 165.751667
| 8.970641
| 7.418744
| 31.227233
| 47.609424
| 20.498815
| 189.392466
| 179.441842
| 151.354548
| 146.843343
| 70.596535
| 165.350058
| 204.11602
| 76.3793
| 73.909012
| 106.802545
| -23.6207
| 1,164,293,800
| 0.071587
| 159
| 51.120307
| 177.103009
| 12.027462
| 201.157933
| 153.048085
| 7.512651
| 179.89552
| 194.920823
| 164.870217
| 204.11602
| 158.894021
| 181.50502
| 197.091818
| 194.88341
| 192.266285
| 199.708942
| 201.91735
| 193.443628
| 186.841216
| 181.50502
| 176.168824
| 168.571529
| 158.894021
| 204.11602
| 1
| 0.057651
| 0
| 5,108,100
|
AMAT
| 2024-02-26T00:00:00
| 201.277893
| 201.712984
| 196.907233
| 197.569752
| 6,466,600
| 189.586951
| 178.929016
| 176.668111
| 165.975535
| 159.846882
| 153.749636
| 145.560204
| 190.825366
| 189.84537
| 187.997841
| 181.29774
| 178.973641
| 169.114862
| 163.101899
| 158.696876
| 146.763694
| 192.758653
| 185.424596
| 182.612857
| 172.413363
| 166.8264
| 162.145644
| 152.450415
| 198.619243
| 197.753123
| 198.313716
| 196.556851
| 188.184499
| 181.776289
| 177.774549
| 166.840711
| 9.55814
| 7.846624
| 32.023212
| 46.970807
| 19.012893
| 189.392466
| 181.50502
| 153.467083
| 148.759271
| 71.971441
| 165.350058
| 204.11602
| 92.678817
| 84.27855
| 112.731547
| -7.321183
| 1,170,760,400
| 0.144295
| 160
| 51.156216
| 178.929016
| 12.801872
| 204.53276
| 153.325272
| 7.705963
| 181.931936
| 197.343862
| 166.52001
| 204.11602
| 158.894021
| 181.50502
| 196.155719
| 193.218875
| 191.478521
| 197.896072
| 200.832916
| 193.443628
| 186.841216
| 181.50502
| 176.168824
| 168.571529
| 158.894021
| 204.11602
| 0
| 0.095114
| 6,466,600
| 0
|
AMAT
| 2024-02-27T00:00:00
| 200.595566
| 202.157931
| 198.973873
| 201.45585
| 5,167,100
| 191.330653
| 180.64292
| 178.046342
| 166.887947
| 160.65988
| 154.408834
| 145.997448
| 192.779406
| 191.799951
| 189.935953
| 183.052088
| 180.636866
| 170.349399
| 164.088575
| 159.526553
| 147.299335
| 194.76022
| 187.488077
| 184.45343
| 173.771011
| 167.898734
| 163.073286
| 152.998031
| 201.365355
| 200.250417
| 200.367144
| 199.095645
| 190.47591
| 183.940779
| 179.397343
| 167.974782
| 9.855077
| 8.248314
| 32.794172
| 45.799529
| 18.337994
| 192.205877
| 181.50502
| 156.181785
| 151.555354
| 73.647348
| 166.662983
| 204.11602
| 90.600351
| 86.552823
| 102.118787
| -9.399649
| 1,165,593,300
| 0.109506
| 159
| 51.184766
| 180.64292
| 13.309099
| 207.261118
| 154.024722
| 7.566029
| 183.709425
| 198.841483
| 168.577367
| 204.11602
| 158.894021
| 181.50502
| 199.966037
| 198.219089
| 195.160285
| 203.02484
| 204.771788
| 193.443628
| 186.841216
| 181.50502
| 176.168824
| 168.571529
| 158.894021
| 204.11602
| 1
| 0.026669
| 0
| 5,167,100
|
AMAT
| 2024-02-28T00:00:00
| 195.334961
| 196.956654
| 194.296694
| 196.274369
| 6,207,900
| 193.064584
| 182.204356
| 179.263506
| 167.601366
| 161.370034
| 154.990012
| 146.408144
| 193.290517
| 192.44268
| 190.766569
| 184.168713
| 181.767489
| 171.329225
| 164.910848
| 160.235631
| 147.777301
| 195.488276
| 188.887319
| 185.783324
| 174.88658
| 168.811236
| 163.883705
| 153.488951
| 201.314879
| 200.878848
| 200.903715
| 200.906113
| 192.57611
| 186.03849
| 181.004405
| 169.122634
| 9.555761
| 8.509804
| 32.688828
| 42.579512
| 22.269284
| 193.923537
| 181.50502
| 157.973489
| 153.416009
| 67.727005
| 167.205944
| 204.11602
| 76.209589
| 86.496252
| 67.304981
| -23.790411
| 1,159,385,400
| 0.126216
| 158
| 51.217845
| 182.204356
| 13.097092
| 208.39854
| 156.010173
| 7.719094
| 184.816619
| 200.254807
| 169.378431
| 204.11602
| 158.894021
| 181.50502
| 200.57579
| 198.993649
| 197.391732
| 202.177707
| 203.759848
| 193.443628
| 186.841216
| 181.50502
| 176.168824
| 168.571529
| 158.894021
| 204.11602
| 1
| -0.031984
| 0
| 6,207,900
|
AMAT
| 2024-02-29T00:00:00
| 199.369431
| 199.745194
| 195.058098
| 197.678527
| 9,449,600
| 194.62151
| 184.063271
| 180.362089
| 168.391329
| 162.147901
| 155.611731
| 146.835924
| 194.5063
| 193.702089
| 192.090087
| 185.550596
| 183.121484
| 172.428841
| 165.817653
| 161.010558
| 148.290656
| 196.634611
| 190.522088
| 187.329934
| 176.132387
| 169.81122
| 164.762505
| 154.015929
| 200.622099
| 200.710104
| 201.267973
| 202.320337
| 194.618809
| 188.109806
| 182.622305
| 170.292391
| 9.534195
| 8.714682
| 32.832118
| 43.481658
| 21.081534
| 193.923537
| 181.50502
| 157.973489
| 153.652413
| 68.185673
| 174.668911
| 204.11602
| 83.880966
| 83.563635
| 68.411415
| -16.119034
| 1,168,835,000
| 0.168614
| 159
| 51.269577
| 184.063271
| 12.740616
| 209.544502
| 158.582039
| 7.657611
| 186.202601
| 201.517822
| 170.887379
| 204.11602
| 162.714357
| 183.415189
| 195.529436
| 194.102218
| 192.869476
| 196.762179
| 198.189396
| 194.345228
| 188.300585
| 183.415189
| 178.529792
| 171.574313
| 162.714357
| 204.11602
| 0
| 0.018027
| 9,449,600
| 0
|
AMAT
| 2024-03-01T00:00:00
| 207.903091
| 209.020483
| 201.287766
| 201.495428
| 7,647,400
| 196.886688
| 186.217081
| 181.861645
| 169.383357
| 162.940915
| 156.308838
| 147.281765
| 197.185658
| 196.28409
| 194.522857
| 187.582641
| 185.027762
| 173.819988
| 166.925165
| 161.939123
| 148.883814
| 199.049444
| 192.792547
| 189.448472
| 177.681868
| 171.015304
| 165.797977
| 154.623563
| 202.386612
| 202.386548
| 203.044049
| 204.040984
| 196.810131
| 190.290394
| 184.32662
| 171.509575
| 10.089395
| 8.989624
| 33.66346
| 49.047342
| 18.851919
| 196.375769
| 183.957252
| 160.031727
| 156.597072
| 66.762223
| 174.668911
| 209.020483
| 96.74719
| 85.612582
| 92.299793
| -3.25281
| 1,176,482,400
| 0.18743
| 160
| 51.313827
| 186.217081
| 12.956736
| 212.130553
| 160.303609
| 7.482499
| 188.269314
| 203.234312
| 173.304316
| 209.020483
| 163.336243
| 186.178363
| 198.057574
| 196.369955
| 193.370478
| 201.05705
| 202.74467
| 198.239002
| 191.569103
| 186.178363
| 180.787623
| 173.11267
| 163.336243
| 209.020483
| 0
| 0.060696
| 7,647,400
| 0
|
AMAT
| 2024-03-04T00:00:00
| 207.151581
| 210.98826
| 206.706592
| 209.633558
| 7,089,800
| 197.901003
| 188.273594
| 183.557398
| 170.32146
| 163.736255
| 156.999809
| 147.724779
| 199.178843
| 198.259997
| 196.465737
| 189.361636
| 186.729594
| 175.127109
| 167.983754
| 162.834419
| 149.463593
| 200.915788
| 194.786309
| 191.393852
| 179.162975
| 172.178743
| 166.804764
| 155.219282
| 205.419855
| 204.834412
| 205.233638
| 205.761947
| 199.04578
| 192.509321
| 186.083898
| 172.763632
| 10.349452
| 9.26159
| 34.566592
| 48.898755
| 17.945148
| 197.401632
| 184.94114
| 161.571679
| 157.963918
| 66.34791
| 174.668911
| 210.98826
| 89.436266
| 90.021474
| 88.475348
| -10.563734
| 1,169,392,600
| 0.134967
| 159
| 51.354632
| 188.273594
| 12.84618
| 213.965955
| 162.581233
| 7.536605
| 190.067625
| 205.140835
| 174.994416
| 210.98826
| 165.350058
| 188.169159
| 206.070447
| 203.120411
| 198.33773
| 210.853127
| 213.803163
| 200.217645
| 193.554467
| 188.169159
| 182.783851
| 175.116633
| 165.350058
| 210.98826
| 1
| -0.003125
| 0
| 7,089,800
|
AMAT
| 2024-03-05T00:00:00
| 205.075027
| 208.407405
| 202.494161
| 205.43101
| 6,100,200
| 199.737276
| 190.082646
| 185.1077
| 171.324844
| 164.446906
| 157.657702
| 148.13398
| 200.35808
| 199.499094
| 197.790243
| 190.790126
| 188.140781
| 176.301537
| 168.959841
| 163.670866
| 150.016941
| 202.220157
| 196.386446
| 193.049054
| 180.52586
| 173.266605
| 167.756749
| 155.789931
| 207.649002
| 206.615282
| 206.743677
| 207.247392
| 201.21656
| 194.680124
| 187.860884
| 174.039013
| 10.269607
| 9.463193
| 34.664904
| 45.634157
| 21.503054
| 202.642477
| 184.94114
| 161.571679
| 157.963918
| 69.260893
| 180.295734
| 210.98826
| 80.733966
| 88.972474
| 65.96243
| -19.266034
| 1,163,292,400
| 0.11497
| 158
| 51.389256
| 190.082646
| 12.516785
| 215.116215
| 165.049077
| 7.352577
| 191.496902
| 206.202057
| 176.791747
| 210.98826
| 165.350058
| 188.169159
| 208.282144
| 205.576028
| 204.000476
| 209.857697
| 212.563813
| 200.217645
| 193.554467
| 188.169159
| 182.783851
| 175.116633
| 165.350058
| 210.98826
| 1
| -0.057676
| 0
| 6,100,200
|
AMAT
| 2024-03-06T00:00:00
| 209.801666
| 211.126705
| 206.795607
| 207.606446
| 5,642,400
| 201.896898
| 192.245997
| 186.935517
| 172.334508
| 165.203636
| 158.355177
| 148.546127
| 202.246797
| 201.372289
| 199.638155
| 192.518448
| 189.807003
| 177.615268
| 170.034625
| 164.584348
| 150.611814
| 204.050046
| 198.264448
| 194.94859
| 182.034755
| 174.460151
| 168.789303
| 156.40354
| 209.552957
| 208.595395
| 208.238904
| 208.815508
| 203.411887
| 196.863168
| 189.68684
| 175.3464
| 10.467071
| 9.663969
| 34.97095
| 45.586214
| 20.029277
| 202.711699
| 185.010363
| 161.660531
| 157.963918
| 68.782218
| 183.731054
| 211.126705
| 95.163324
| 88.444519
| 71.341843
| -4.836676
| 1,168,934,800
| 0.143448
| 159
| 51.422253
| 192.245997
| 11.959269
| 216.164534
| 168.327459
| 7.314528
| 193.240213
| 207.869268
| 178.611157
| 211.126705
| 166.662983
| 188.894844
| 205.325531
| 202.243657
| 199.412287
| 208.156902
| 211.238776
| 200.633267
| 194.141563
| 188.894844
| 183.648125
| 176.178219
| 166.662983
| 211.126705
| 0
| -0.00403
| 5,642,400
| 0
|
AMAT
| 2024-03-07T00:00:00
| 210.23674
| 211.868316
| 209.149013
| 210.849815
| 6,363,100
| 203.170518
| 194.322514
| 188.857341
| 173.339842
| 165.973523
| 159.029225
| 148.975009
| 203.844786
| 202.984007
| 201.268706
| 194.129202
| 191.378521
| 178.894541
| 171.092576
| 165.488355
| 151.205097
| 205.566381
| 199.977852
| 196.740992
| 183.521117
| 175.645233
| 169.81666
| 157.017377
| 210.751352
| 210.321374
| 209.852394
| 210.351454
| 205.594323
| 199.027917
| 191.542028
| 176.679687
| 10.537204
| 9.838616
| 35.314432
| 44.9983
| 19.386303
| 203.082505
| 185.381168
| 163.284414
| 157.963918
| 68.31714
| 183.731054
| 211.868316
| 94.201369
| 90.032886
| 65.652515
| -5.798631
| 1,175,297,900
| 0.133892
| 160
| 51.45955
| 194.322514
| 11.240842
| 216.804198
| 171.840829
| 7.277485
| 194.85893
| 209.413899
| 180.30396
| 211.868316
| 167.205944
| 189.53713
| 209.241326
| 207.355947
| 204.910228
| 211.687045
| 213.572424
| 201.327996
| 194.80729
| 189.53713
| 184.26697
| 176.763691
| 167.205944
| 211.868316
| 0
| 0.041859
| 0
| 6,363,100
|
AMAT
| 2024-03-08T00:00:00
| 203.265442
| 211.215704
| 203.097341
| 210.108196
| 6,940,800
| 204.00114
| 195.902883
| 190.394883
| 174.161723
| 166.732151
| 159.671583
| 149.370994
| 203.728917
| 203.035177
| 201.575896
| 194.959769
| 192.2929
| 179.850263
| 171.93923
| 166.236417
| 151.72311
| 205.58364
| 200.829559
| 197.849307
| 184.69467
| 176.626599
| 170.692625
| 157.55758
| 209.487869
| 209.644926
| 210.106644
| 211.135166
| 207.508063
| 201.028136
| 193.337375
| 178.003983
| 9.915954
| 9.854083
| 34.56766
| 40.788502
| 24.546466
| 203.082505
| 187.291337
| 164.316003
| 157.963918
| 54.933263
| 183.731054
| 211.868316
| 69.425333
| 86.263342
| 39.968568
| -30.574667
| 1,168,357,100
| 0.064725
| 159
| 51.498428
| 195.902883
| 10.044954
| 215.992791
| 175.812975
| 6.509889
| 195.65955
| 208.679327
| 182.639773
| 211.868316
| 174.668911
| 193.268614
| 210.418023
| 208.96773
| 207.69872
| 211.687033
| 213.137326
| 203.089256
| 197.658143
| 193.268614
| 188.879084
| 182.629584
| 174.668911
| 211.868316
| 1
| -0.019116
| 0
| 6,940,800
|
AMAT
| 2024-03-11T00:00:00
| 199.122208
| 201.010891
| 195.404184
| 201.010891
| 6,566,600
| 203.785571
| 196.686261
| 191.718918
| 174.902121
| 167.383264
| 160.273887
| 149.756362
| 202.807575
| 202.323728
| 201.198406
| 195.338172
| 192.818231
| 180.606026
| 172.654572
| 166.88762
| 152.194743
| 204.696561
| 201.136162
| 198.52064
| 185.673512
| 177.478969
| 171.473826
| 158.052617
| 205.696771
| 206.595387
| 208.311972
| 210.97343
| 209.001191
| 202.787907
| 195.021121
| 179.301049
| 8.985703
| 9.680407
| 32.737126
| 37.162878
| 31.063334
| 203.082505
| 187.602279
| 164.316003
| 157.963918
| 60.835781
| 183.815003
| 211.868316
| 54.564694
| 72.730466
| 7.565832
| -45.435306
| 1,161,790,500
| 0.023717
| 158
| 51.534187
| 196.686261
| 9.625221
| 215.936704
| 177.435818
| 6.123022
| 195.989327
| 208.235372
| 183.743282
| 211.868316
| 174.668911
| 193.268614
| 205.859496
| 200.503287
| 197.741133
| 208.62165
| 213.977859
| 203.089256
| 197.658143
| 193.268614
| 188.879084
| 182.629584
| 174.668911
| 211.868316
| 1
| -0.071154
| 0
| 6,566,600
|
AMAT
| 2024-03-12T00:00:00
| 202.652359
| 202.72157
| 197.114863
| 201.604194
| 7,211,300
| 203.991251
| 197.660952
| 193.069254
| 175.734643
| 168.125049
| 160.89455
| 150.171372
| 202.776532
| 202.383479
| 201.422091
| 196.003099
| 193.574703
| 181.470588
| 173.443987
| 167.595833
| 152.696809
| 204.490522
| 201.704361
| 199.361674
| 186.761757
| 178.407103
| 172.313003
| 158.578946
| 202.270446
| 203.737942
| 206.055924
| 210.399283
| 210.184194
| 204.365297
| 196.635431
| 180.581454
| 8.43608
| 9.431542
| 31.230048
| 36.737781
| 29.078101
| 203.463207
| 188.609187
| 164.316003
| 157.963918
| 62.18109
| 194.296694
| 211.868316
| 47.552043
| 57.18069
| 14.301352
| -52.447957
| 1,169,001,800
| 0.091003
| 159
| 51.574377
| 197.660952
| 9.158969
| 215.978889
| 179.343015
| 6.207074
| 196.623901
| 209.038049
| 184.209754
| 211.868316
| 174.668911
| 193.268614
| 198.512428
| 196.013964
| 192.905721
| 201.620671
| 204.119134
| 203.089256
| 197.658143
| 193.268614
| 188.879084
| 182.629584
| 174.668911
| 211.868316
| 0
| -0.015291
| 7,211,300
| 0
|
AMAT
| 2024-03-13T00:00:00
| 198.321259
| 201.604206
| 197.708184
| 200.704361
| 5,050,300
| 204.28988
| 198.677232
| 194.340718
| 176.501273
| 168.801848
| 161.484412
| 150.521773
| 201.885477
| 201.644894
| 200.94504
| 196.21384
| 193.939822
| 182.131398
| 174.098652
| 168.204257
| 153.150783
| 203.459615
| 201.767248
| 199.765674
| 187.647506
| 179.20174
| 173.054126
| 159.058049
| 199.155572
| 200.718492
| 203.401232
| 209.168337
| 210.963956
| 205.684242
| 198.132686
| 181.824074
| 7.563826
| 9.057999
| 29.830619
| 34.635661
| 27.414265
| 203.63625
| 188.609187
| 164.316003
| 159.412252
| 50.755223
| 194.296694
| 211.868316
| 22.903776
| 41.673504
| 2.580492
| -77.096224
| 1,163,951,500
| 0.052929
| 158
| 51.601704
| 198.677232
| 7.903706
| 214.484645
| 182.86982
| 5.767745
| 196.785554
| 208.321044
| 185.250065
| 211.868316
| 180.295734
| 196.082025
| 200.829597
| 198.937625
| 195.22289
| 204.544332
| 206.436304
| 204.417187
| 199.80759
| 196.082025
| 192.35646
| 187.052266
| 180.295734
| 211.868316
| 1
| -0.067451
| 0
| 5,050,300
|
AMAT
| 2024-03-14T00:00:00
| 198.509155
| 200.140731
| 196.828134
| 199.675976
| 4,934,900
| 204.203853
| 199.412682
| 195.532828
| 177.423684
| 169.469833
| 162.145303
| 150.845641
| 201.210213
| 201.074759
| 200.570288
| 196.422505
| 194.291309
| 182.773663
| 174.741034
| 168.804354
| 153.60211
| 202.408574
| 201.75124
| 200.086323
| 188.510561
| 179.983512
| 173.787289
| 159.535535
| 197.487559
| 198.414427
| 200.980162
| 207.592458
| 211.39331
| 206.782669
| 199.513178
| 183.029601
| 6.809227
| 8.608244
| 28.392641
| 33.262386
| 27.380662
| 203.63625
| 189.265649
| 164.316003
| 159.412252
| 53.414495
| 194.296694
| 211.868316
| 23.973095
| 31.476304
| -4.352956
| -76.026905
| 1,168,886,400
| 0.018549
| 159
| 51.62843
| 199.412682
| 7.088859
| 213.590399
| 185.234964
| 5.670273
| 196.949707
| 208.290253
| 185.60916
| 211.868316
| 183.731054
| 197.799685
| 199.211216
| 196.818226
| 195.315194
| 200.714249
| 203.107239
| 205.227922
| 201.119882
| 197.799685
| 194.479488
| 189.752428
| 183.731054
| 211.868316
| 0
| -0.011711
| 0
| 4,934,900
|
AMAT
| 2024-03-15T00:00:00
| 196.432587
| 199.033234
| 194.801011
| 197.213777
| 9,936,400
| 203.056802
| 199.971745
| 196.523809
| 178.362215
| 170.103944
| 162.788483
| 151.15662
| 200.254688
| 200.230728
| 199.933719
| 196.423422
| 194.456023
| 183.309307
| 175.311864
| 169.351448
| 154.028284
| 200.995616
| 201.467422
| 200.155535
| 189.256008
| 180.693058
| 174.466246
| 159.989137
| 196.224309
| 196.649759
| 198.486365
| 205.779583
| 211.453414
| 207.654823
| 200.755266
| 184.18859
| 5.974766
| 8.081549
| 26.733705
| 31.541691
| 28.44201
| 203.334663
| 189.53713
| 162.961125
| 159.412252
| 44.925434
| 194.296694
| 211.868316
| 12.155355
| 19.677408
| -15.835031
| -87.844645
| 1,158,950,000
| 0.013073
| 158
| 51.681454
| 199.971745
| 6.311527
| 212.594798
| 187.348692
| 5.490164
| 196.900457
| 207.880785
| 185.920129
| 211.868316
| 183.731054
| 197.799685
| 198.492674
| 196.844616
| 195.180077
| 200.157213
| 201.805271
| 205.227922
| 201.119882
| 197.799685
| 194.479488
| 189.752428
| 183.731054
| 211.868316
| 1
| -0.063995
| 0
| 9,936,400
|
AMAT
| 2024-03-18T00:00:00
| 198.489365
| 200.902131
| 197.401652
| 199.428757
| 5,062,300
| 202.190581
| 200.045792
| 197.125198
| 179.384131
| 170.801674
| 163.451146
| 151.493953
| 199.901623
| 199.914116
| 199.71151
| 196.611235
| 194.76628
| 183.904604
| 175.921798
| 169.928436
| 154.470683
| 200.165173
| 201.326243
| 200.306732
| 190.045308
| 181.440043
| 175.173194
| 160.46011
| 195.972232
| 196.194708
| 196.855744
| 204.007887
| 211.277769
| 208.365861
| 201.892564
| 185.31042
| 5.416972
| 7.548633
| 25.46013
| 32.112474
| 26.861629
| 203.334663
| 193.268614
| 163.476922
| 159.412252
| 47.855871
| 194.296694
| 211.868316
| 23.860466
| 19.996305
| -5.775293
| -76.139534
| 1,164,012,300
| 0.058424
| 159
| 51.708837
| 200.045792
| 6.283557
| 212.612905
| 187.478678
| 5.581984
| 197.051782
| 208.21575
| 185.887813
| 211.868316
| 183.731054
| 197.799685
| 196.755611
| 194.477987
| 192.523387
| 198.710211
| 200.987834
| 205.227922
| 201.119882
| 197.799685
| 194.479488
| 189.752428
| 183.731054
| 211.868316
| 0
| -0.008377
| 0
| 5,062,300
|
AMAT
| 2024-03-19T00:00:00
| 199.09256
| 199.300222
| 195.097663
| 196.956667
| 4,624,500
| 201.592334
| 200.664805
| 197.762559
| 180.424231
| 171.490337
| 164.113242
| 151.826783
| 199.73981
| 199.764743
| 199.616287
| 196.83681
| 195.099071
| 184.50021
| 176.531555
| 170.505944
| 154.914682
| 199.601897
| 201.235459
| 200.458068
| 190.818187
| 182.18454
| 175.878964
| 160.933727
| 196.671596
| 196.506103
| 196.25644
| 202.334198
| 210.962882
| 208.96282
| 202.939019
| 186.397901
| 4.96634
| 7.032175
| 23.890876
| 30.401915
| 28.351093
| 203.334663
| 193.268614
| 168.141274
| 163.237523
| 54.225997
| 194.801011
| 211.868316
| 25.144855
| 20.386892
| -15.128724
| -74.855145
| 1,168,636,800
| 0.124803
| 160
| 51.733946
| 200.664805
| 5.456245
| 211.577295
| 189.752315
| 5.432248
| 197.246142
| 208.110637
| 186.381646
| 211.868316
| 183.815003
| 197.84166
| 198.931049
| 196.959968
| 195.430571
| 200.460446
| 202.431528
| 205.247734
| 201.151951
| 197.84166
| 194.531369
| 189.818412
| 183.815003
| 211.868316
| 0
| 0.039218
| 4,624,500
| 0
|
AMAT
| 2024-03-20T00:00:00
| 202.771027
| 203.621428
| 196.580909
| 198.756349
| 4,278,000
| 200.88927
| 201.393084
| 198.753574
| 181.487359
| 172.222517
| 164.859306
| 152.178988
| 200.346054
| 200.31134
| 200.101632
| 197.376284
| 195.689221
| 185.216712
| 177.222068
| 171.144856
| 155.390864
| 199.816204
| 201.436051
| 200.843334
| 191.694532
| 183.007716
| 176.644465
| 161.440635
| 198.883402
| 198.248583
| 197.12234
| 201.165062
| 210.6539
| 209.542359
| 203.938373
| 187.464348
| 4.850123
| 6.595764
| 23.062643
| 33.117665
| 25.865341
| 203.008357
| 193.268614
| 169.15808
| 164.254329
| 53.856499
| 194.801011
| 211.868316
| 46.697565
| 31.900962
| -1.288067
| -53.302435
| 1,172,914,800
| 0.099652
| 161
| 51.757745
| 201.393084
| 4.612536
| 210.618156
| 192.168012
| 5.600349
| 197.772321
| 208.97302
| 186.571622
| 211.868316
| 194.296694
| 203.082505
| 197.830148
| 196.360074
| 193.627588
| 200.562634
| 202.032708
| 207.721413
| 205.155956
| 203.082505
| 201.009053
| 198.057021
| 194.296694
| 211.868316
| 0
| 0.079715
| 4,278,000
| 0
|
AMAT
| 2024-03-21T00:00:00
| 208.44696
| 212.511083
| 208.01187
| 210.988265
| 6,145,200
| 200.710292
| 201.940405
| 199.739445
| 182.674468
| 173.006552
| 165.654939
| 152.563996
| 201.966235
| 201.790543
| 201.385529
| 198.382709
| 196.670586
| 186.127703
| 178.043775
| 171.883512
| 155.918786
| 201.19033
| 202.107849
| 201.588979
| 192.751771
| 183.960991
| 177.507587
| 162.000516
| 203.068489
| 201.759493
| 199.648953
| 200.884107
| 210.502561
| 210.204691
| 204.956803
| 188.530699
| 5.156579
| 6.307927
| 23.34691
| 39.836138
| 22.877009
| 203.656047
| 196.403409
| 170.160053
| 164.254329
| 50.659325
| 194.801011
| 212.511083
| 77.051913
| 49.631444
| 49.820398
| -22.948087
| 1,179,060,000
| 0.042915
| 162
| 51.793203
| 201.940405
| 4.772996
| 211.486397
| 192.394414
| 5.606707
| 198.788953
| 210.002367
| 187.57554
| 212.511083
| 194.296694
| 203.403889
| 200.991121
| 198.360815
| 193.950602
| 205.401333
| 208.03164
| 208.212487
| 205.553187
| 203.403889
| 201.254591
| 198.194573
| 194.296694
| 212.511083
| 0
| 0.113942
| 0
| 6,145,200
|
AMAT
| 2024-03-22T00:00:00
| 207.903091
| 209.356684
| 206.1034
| 206.182509
| 3,829,200
| 201.174057
| 202.587598
| 200.645516
| 183.874788
| 173.827035
| 166.440602
| 152.945253
| 203.153606
| 202.901916
| 202.388231
| 199.248198
| 197.534625
| 186.981639
| 178.829547
| 172.596771
| 156.436042
| 202.498112
| 202.675724
| 202.216952
| 193.741129
| 184.87932
| 178.344184
| 162.551153
| 207.044784
| 205.494938
| 202.769581
| 201.244693
| 210.472704
| 210.916032
| 205.987065
| 189.593941
| 5.29453
| 6.105248
| 23.271311
| 38.246678
| 24.304863
| 203.656047
| 198.121069
| 170.315524
| 164.254329
| 50.915655
| 194.801011
| 212.511083
| 73.980954
| 65.910144
| 36.623569
| -26.019046
| 1,175,230,800
| 0.078055
| 161
| 51.815213
| 202.587598
| 4.652605
| 211.892808
| 193.282389
| 5.533251
| 199.656967
| 210.723468
| 188.590465
| 212.511083
| 194.296694
| 203.403889
| 209.656638
| 206.802192
| 205.157424
| 211.301406
| 214.155852
| 208.212487
| 205.553187
| 203.403889
| 201.254591
| 198.194573
| 194.296694
| 212.511083
| 1
| 0.042636
| 3,829,200
| 0
|
AMAT
| 2024-03-25T00:00:00
| 206.133087
| 208.951265
| 205.035477
| 205.31235
| 3,137,600
| 201.875145
| 202.830358
| 201.010502
| 184.997456
| 174.651822
| 167.211224
| 153.312401
| 203.749502
| 203.489401
| 202.964362
| 199.874097
| 198.196045
| 187.732677
| 179.548061
| 173.260856
| 156.93054
| 203.399753
| 203.013389
| 202.639073
| 194.614004
| 185.72948
| 179.130174
| 163.080386
| 209.172801
| 207.876798
| 205.333189
| 201.935669
| 210.478227
| 211.62864
| 207.001987
| 190.646244
| 5.201077
| 5.924414
| 23.008488
| 36.365855
| 24.450787
| 203.656047
| 198.121069
| 171.440876
| 164.876227
| 51.298864
| 194.801011
| 212.511083
| 63.986617
| 71.673161
| 29.568644
| -36.013383
| 1,172,093,200
| 0.025211
| 160
| 51.833039
| 202.830358
| 4.707018
| 212.244395
| 193.416321
| 5.390575
| 200.27374
| 211.054891
| 189.492589
| 212.511083
| 194.296694
| 203.403889
| 207.787725
| 206.218766
| 204.534441
| 209.47205
| 211.041009
| 208.212487
| 205.553187
| 203.403889
| 201.254591
| 198.194573
| 194.296694
| 212.511083
| 1
| -0.018544
| 3,137,600
| 0
|
AMAT
| 2024-03-26T00:00:00
| 204.363068
| 208.852399
| 204.264193
| 207.448236
| 3,607,400
| 202.046216
| 203.018733
| 201.716533
| 186.098545
| 175.472093
| 167.951144
| 153.66485
| 203.872215
| 203.64825
| 203.179548
| 200.282186
| 198.670431
| 188.384849
| 180.201088
| 173.876742
| 157.402506
| 203.852103
| 203.159362
| 202.896963
| 195.373439
| 186.511355
| 179.865854
| 163.588352
| 208.752219
| 208.34575
| 206.761606
| 202.705047
| 210.458477
| 212.288989
| 207.973404
| 191.679797
| 4.92739
| 5.725009
| 22.620393
| 34.241093
| 24.004364
| 203.656047
| 198.121069
| 180.039071
| 173.415198
| 42.801057
| 194.801011
| 212.511083
| 53.992195
| 63.986589
| 23.280673
| -46.007805
| 1,168,485,800
| -0.004072
| 159
| 51.853293
| 203.018733
| 4.688225
| 212.395183
| 193.642283
| 5.286042
| 200.6632
| 211.235283
| 190.091116
| 212.511083
| 194.296694
| 203.403889
| 206.70661
| 204.461954
| 202.790821
| 208.377743
| 210.622398
| 208.212487
| 205.553187
| 203.403889
| 201.254591
| 198.194573
| 194.296694
| 212.511083
| 1
| -0.070759
| 0
| 3,607,400
|
AMAT
| 2024-03-27T00:00:00
| 205.678207
| 206.162743
| 201.623967
| 205.717754
| 3,123,900
| 202.781911
| 203.535896
| 202.415444
| 187.176381
| 176.261331
| 168.675255
| 154.024269
| 204.233414
| 204.017333
| 203.563957
| 200.772733
| 199.209491
| 189.06302
| 180.871538
| 174.506474
| 157.882861
| 204.512465
| 203.412645
| 203.201707
| 196.141269
| 187.306252
| 180.612924
| 164.105898
| 207.378248
| 207.830535
| 207.506459
| 203.534657
| 210.421804
| 212.905523
| 208.912374
| 192.701006
| 4.761721
| 5.532351
| 21.768508
| 32.23468
| 26.006381
| 203.656047
| 198.163043
| 180.702937
| 173.415198
| 44.103362
| 194.801011
| 212.511083
| 61.418137
| 59.798983
| 9.200731
| -38.581863
| 1,171,609,700
| 0.02853
| 160
| 51.87098
| 203.535896
| 4.354628
| 212.245152
| 194.826639
| 5.416004
| 201.140819
| 211.972828
| 190.308811
| 212.511083
| 194.801011
| 203.656047
| 205.826553
| 202.800707
| 201.238347
| 207.388913
| 210.414759
| 208.331506
| 205.745836
| 203.656047
| 201.566258
| 198.590966
| 194.801011
| 212.511083
| 0
| -0.01505
| 0
| 3,123,900
|
AMAT
| 2024-03-28T00:00:00
| 203.927963
| 205.332111
| 200.447266
| 205.243119
| 5,750,100
| 203.323792
| 203.763822
| 202.672541
| 188.226911
| 177.036051
| 169.350144
| 154.355818
| 204.172324
| 204.001084
| 203.619958
| 201.059572
| 199.57245
| 189.645959
| 181.478286
| 175.089077
| 158.341021
| 204.720838
| 203.449985
| 203.318055
| 196.798194
| 188.034322
| 181.310998
| 164.602452
| 205.638586
| 206.461113
| 207.409385
| 204.176642
| 210.290004
| 213.425666
| 209.791872
| 193.704029
| 4.438039
| 5.313489
| 20.761439
| 30.049273
| 25.768322
| 203.804373
| 203.403889
| 180.838677
| 173.415198
| 50.990831
| 194.801011
| 212.511083
| 51.535376
| 55.648569
| -4.818119
| -48.464624
| 1,165,859,600
| -0.019104
| 159
| 51.903155
| 203.763822
| 4.24294
| 212.249701
| 195.277943
| 5.20976
| 201.406262
| 211.825781
| 190.986742
| 212.511083
| 194.801011
| 203.656047
| 204.488306
| 202.813869
| 199.94953
| 207.352645
| 209.027082
| 208.331506
| 205.745836
| 203.656047
| 201.566258
| 198.590966
| 194.801011
| 212.511083
| 1
| -0.067344
| 0
| 5,750,100
|
AMAT
| 2024-04-01T00:00:00
| 206.360519
| 209.406141
| 203.660997
| 204.620156
| 3,189,700
| 204.316585
| 203.686694
| 203.128593
| 189.188482
| 177.745542
| 170.037144
| 154.690782
| 204.609963
| 204.430072
| 204.041583
| 201.541476
| 200.09461
| 190.301432
| 182.133082
| 175.708314
| 158.818827
| 205.272971
| 203.697289
| 203.601745
| 197.509316
| 188.806018
| 182.043876
| 165.119912
| 205.097948
| 205.658776
| 207.166516
| 204.873143
| 210.131555
| 213.881942
| 210.632135
| 194.69833
| 4.327915
| 5.116374
| 20.436053
| 33.082805
| 23.855382
| 203.804373
| 203.403889
| 182.793271
| 173.415198
| 61.409005
| 194.801011
| 212.511083
| 65.270815
| 59.408109
| 31.068765
| -34.729185
| 1,169,049,300
| -0.071732
| 160
| 51.921282
| 203.686694
| 4.177247
| 212.041188
| 195.332199
| 5.058609
| 201.878096
| 211.995313
| 191.760879
| 212.511083
| 194.801011
| 203.656047
| 203.23578
| 201.139449
| 198.350935
| 206.024294
| 208.120625
| 208.331506
| 205.745836
| 203.656047
| 201.566258
| 198.590966
| 194.801011
| 212.511083
| 0
| -0.011718
| 3,189,700
| 0
|
AMAT
| 2024-04-02T00:00:00
| 203.809311
| 204.274066
| 201.129554
| 204.274066
| 4,311,400
| 204.848579
| 203.51958
| 203.229849
| 189.94898
| 178.39364
| 170.692624
| 155.016038
| 204.449832
| 204.317207
| 204.005849
| 201.747643
| 200.380356
| 190.831152
| 182.703509
| 176.264769
| 159.266494
| 205.180739
| 203.708967
| 203.654108
| 198.082682
| 189.491907
| 182.712632
| 165.608654
| 204.607522
| 204.874139
| 206.346707
| 205.384587
| 209.866588
| 214.212629
| 211.396957
| 195.671773
| 3.9888
| 4.890859
| 19.6503
| 30.838057
| 25.520347
| 204.545996
| 203.403889
| 184.417154
| 174.116102
| 51.881652
| 194.801011
| 212.511083
| 50.865405
| 55.890532
| -5.627786
| -49.134595
| 1,164,737,900
| 0.008167
| 159
| 51.945373
| 203.51958
| 4.097429
| 211.714438
| 195.324722
| 5.03177
| 202.062021
| 212.125561
| 191.998481
| 212.511083
| 194.801011
| 203.656047
| 206.475886
| 203.545631
| 200.730742
| 209.290775
| 212.22103
| 208.331506
| 205.745836
| 203.656047
| 201.566258
| 198.590966
| 194.801011
| 212.511083
| 1
| -0.064099
| 0
| 4,311,400
|
AMAT
| 2024-04-03T00:00:00
| 205.06514
| 206.815371
| 201.228445
| 201.327335
| 3,375,600
| 205.445837
| 203.519086
| 203.408632
| 190.727487
| 179.061509
| 171.347068
| 155.352782
| 204.572894
| 204.453194
| 204.168816
| 202.049234
| 200.740724
| 191.389348
| 183.291973
| 176.835074
| 159.722202
| 205.220114
| 203.856163
| 203.795284
| 198.675472
| 190.193788
| 183.393276
| 166.106655
| 204.53805
| 204.627051
| 205.646117
| 205.809882
| 209.566891
| 214.439947
| 212.098399
| 196.629184
| 3.777835
| 4.668255
| 19.303999
| 31.898532
| 23.672819
| 206.479175
| 203.403889
| 185.448743
| 175.132878
| 62.187278
| 194.801011
| 212.511083
| 57.956448
| 58.030889
| 15.029445
| -42.043552
| 1,168,113,500
| 0.028134
| 160
| 51.964385
| 203.519086
| 4.097232
| 211.71355
| 195.324622
| 5.077681
| 202.348032
| 212.503394
| 192.192671
| 212.511083
| 194.801011
| 203.656047
| 203.070977
| 201.867888
| 199.926466
| 205.0124
| 206.215488
| 208.331506
| 205.745836
| 203.656047
| 201.566258
| 198.590966
| 194.801011
| 212.511083
| 0
| -0.008564
| 3,375,600
| 0
|
AMAT
| 2024-04-04T00:00:00
| 201.119675
| 210.661951
| 199.418873
| 209.247921
| 6,242,800
| 205.280702
| 203.084986
| 203.640021
| 191.451763
| 179.614251
| 171.93753
| 155.675597
| 203.88225
| 203.8471
| 203.699718
| 201.964728
| 200.769874
| 191.770929
| 183.761123
| 177.315957
| 160.134117
| 204.433539
| 203.627648
| 203.619211
| 199.083009
| 190.774266
| 183.982833
| 166.562047
| 203.461207
| 203.627667
| 204.436094
| 205.792215
| 209.140763
| 214.505579
| 212.691748
| 197.553283
| 3.254759
| 4.385556
| 19.518471
| 32.212392
| 20.462423
| 205.040412
| 203.403889
| 186.855449
| 175.132878
| 54.153534
| 194.801011
| 212.511083
| 35.678363
| 48.166739
| 11.555736
| -64.321637
| 1,161,870,700
| -0.035146
| 159
| 51.998629
| 203.084986
| 3.848967
| 210.78292
| 195.387052
| 5.644144
| 202.231046
| 213.519333
| 190.942758
| 212.511083
| 194.801011
| 203.656047
| 204.369652
| 201.923933
| 198.782726
| 207.510859
| 209.956578
| 208.331506
| 205.745836
| 203.656047
| 201.566258
| 198.590966
| 194.801011
| 212.511083
| 1
| -0.06104
| 0
| 6,242,800
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.