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
| 2024-04-05T00:00:00
| 205.529907
| 207.191147
| 202.612824
| 202.612824
| 3,330,700
| 204.988997
| 202.849644
| 203.88644
| 192.124265
| 180.223032
| 172.582536
| 156.022479
| 204.211782
| 204.153065
| 203.981285
| 202.288836
| 201.13603
| 192.310497
| 184.333986
| 177.874649
| 160.585816
| 204.478849
| 203.860498
| 203.764587
| 199.635093
| 191.456257
| 184.648028
| 167.05811
| 203.337132
| 203.522905
| 203.966643
| 205.766687
| 208.738898
| 214.513935
| 213.229663
| 198.461345
| 3.159664
| 4.140377
| 19.717624
| 29.857577
| 18.966564
| 205.040412
| 203.656047
| 187.714279
| 175.132878
| 63.473942
| 195.097663
| 212.511083
| 59.90922
| 51.181344
| 56.711107
| -40.09078
| 1,165,201,400
| -0.014484
| 160
| 52.017432
| 202.849644
| 3.518363
| 209.886371
| 195.812918
| 5.775519
| 202.545223
| 214.09626
| 190.994186
| 212.511083
| 194.801011
| 203.656047
| 203.7335
| 196.805048
| 192.490421
| 208.048126
| 214.976578
| 208.331506
| 205.745836
| 203.656047
| 201.566258
| 198.590966
| 194.801011
| 212.511083
| 0
| -0.005601
| 3,330,700
| 0
|
AMAT
| 2024-04-08T00:00:00
| 206.706589
| 210.622392
| 205.806758
| 210.483955
| 4,435,500
| 204.869347
| 203.021702
| 203.83858
| 192.850112
| 180.868431
| 173.165331
| 156.384337
| 204.710743
| 204.617342
| 204.400563
| 202.69045
| 201.564535
| 192.87505
| 184.922738
| 178.445578
| 161.044729
| 204.791138
| 204.227826
| 203.981521
| 200.206949
| 192.153193
| 185.323752
| 167.562429
| 204.272128
| 204.159114
| 204.184626
| 205.78842
| 208.392766
| 214.494624
| 213.732191
| 199.355742
| 3.143018
| 3.940905
| 20.366024
| 32.181697
| 17.79174
| 205.040412
| 203.656047
| 187.714279
| 175.132878
| 62.496218
| 195.097663
| 212.511083
| 66.666546
| 54.08471
| 134.535252
| -33.333454
| 1,169,636,900
| 0.024634
| 161
| 52.042657
| 203.021702
| 3.622371
| 210.266443
| 195.776961
| 5.820014
| 202.941544
| 214.581573
| 191.301515
| 212.511083
| 194.801011
| 203.656047
| 205.111293
| 203.031439
| 200.53297
| 207.609762
| 209.689616
| 208.331506
| 205.745836
| 203.656047
| 201.566258
| 198.590966
| 194.801011
| 212.511083
| 0
| 0.041828
| 0
| 4,435,500
|
AMAT
| 2024-04-09T00:00:00
| 208.061325
| 209.732463
| 205.312358
| 208.990835
| 3,659,200
| 205.06217
| 203.468658
| 203.874969
| 193.716184
| 181.505963
| 173.770934
| 156.74191
| 205.380859
| 205.243521
| 204.963757
| 203.178711
| 202.064288
| 193.47059
| 185.531648
| 179.032029
| 161.512556
| 205.371498
| 204.70779
| 204.306348
| 200.803467
| 192.868796
| 186.014762
| 168.076628
| 206.110816
| 205.643769
| 205.131635
| 205.968271
| 208.149419
| 214.468577
| 214.217777
| 200.240145
| 3.202229
| 3.79317
| 20.850413
| 30.420386
| 17.430166
| 205.040412
| 203.656047
| 190.16651
| 177.585109
| 63.334318
| 196.580909
| 212.511083
| 72.067109
| 66.214292
| 115.167753
| -27.932891
| 1,173,296,100
| 0.012259
| 162
| 52.063644
| 203.468658
| 3.66711
| 210.802877
| 196.134439
| 5.835553
| 203.429142
| 215.100249
| 191.758035
| 212.511083
| 194.801011
| 203.656047
| 207.711913
| 204.801434
| 202.896279
| 209.617068
| 212.527547
| 208.331506
| 205.745836
| 203.656047
| 201.566258
| 198.590966
| 194.801011
| 212.511083
| 0
| 0.08217
| 0
| 3,659,200
|
AMAT
| 2024-04-10T00:00:00
| 206.914261
| 209.297363
| 205.79687
| 206.558279
| 4,645,300
| 205.31729
| 203.681753
| 203.948539
| 194.528119
| 182.199409
| 174.322314
| 157.107754
| 205.68754
| 205.547292
| 205.263835
| 203.518306
| 202.437363
| 193.997793
| 186.094349
| 179.584152
| 161.964315
| 205.708241
| 205.035942
| 204.540139
| 201.321039
| 193.537435
| 186.671065
| 168.575855
| 207.565468
| 206.831372
| 206.003075
| 206.19922
| 207.966028
| 214.414785
| 214.672345
| 201.107964
| 3.120622
| 3.65866
| 21.300204
| 29.063759
| 16.652851
| 205.040412
| 203.656047
| 191.171386
| 178.568998
| 56.661366
| 199.418873
| 212.511083
| 57.250744
| 65.328133
| 95.903481
| -42.749256
| 1,168,650,800
| -0.081423
| 161
| 52.090082
| 203.681753
| 3.740277
| 211.162307
| 196.201198
| 5.582694
| 203.761058
| 214.926447
| 192.595669
| 212.511083
| 194.801011
| 203.656047
| 207.702049
| 205.671634
| 203.281943
| 210.09174
| 212.122154
| 208.331506
| 205.745836
| 203.656047
| 201.566258
| 198.590966
| 194.801011
| 212.511083
| 1
| 0.016251
| 4,645,300
| 0
|
AMAT
| 2024-04-11T00:00:00
| 210.602631
| 210.94873
| 206.034206
| 207.121933
| 4,291,600
| 205.809732
| 204.295821
| 203.980577
| 195.458047
| 182.883198
| 174.897872
| 157.473709
| 206.670558
| 206.466444
| 206.085188
| 204.162336
| 203.06546
| 194.648963
| 186.739304
| 180.19838
| 162.448278
| 206.669212
| 205.695074
| 205.051993
| 201.951412
| 194.284888
| 187.389487
| 169.108143
| 209.200163
| 208.548523
| 207.424121
| 206.779895
| 207.950076
| 214.396614
| 215.132973
| 201.973363
| 3.315352
| 3.589999
| 21.963581
| 29.350414
| 15.600931
| 205.183801
| 203.656047
| 193.791809
| 178.568998
| 53.702448
| 199.418873
| 210.94873
| 96.998235
| 75.438696
| 121.792313
| -3.001765
| 1,172,942,400
| -0.004324
| 162
| 52.11508
| 204.295821
| 3.821173
| 211.938167
| 196.653476
| 5.238014
| 204.412636
| 214.888663
| 193.936609
| 212.511083
| 194.801011
| 203.656047
| 207.336164
| 205.374966
| 203.835671
| 208.875459
| 210.836658
| 208.331506
| 205.745836
| 203.656047
| 201.566258
| 198.590966
| 194.801011
| 212.511083
| 0
| 0.05981
| 4,291,600
| 0
|
AMAT
| 2024-04-12T00:00:00
| 205.539764
| 207.606431
| 204.600372
| 205.678201
| 5,854,800
| 205.970912
| 204.647352
| 203.792698
| 196.32502
| 183.490794
| 175.428316
| 157.781176
| 206.444399
| 206.297957
| 206.001276
| 204.287557
| 203.255791
| 195.076053
| 187.234053
| 180.700189
| 162.877049
| 206.620127
| 205.813544
| 205.17193
| 202.346773
| 194.881114
| 187.996258
| 169.586412
| 209.042531
| 208.798925
| 208.030322
| 207.154684
| 207.933572
| 214.325193
| 215.538979
| 202.816262
| 3.026261
| 3.477251
| 22.185149
| 27.098951
| 16.236648
| 205.183801
| 203.656047
| 193.861031
| 178.638221
| 46.486325
| 199.418873
| 210.94873
| 53.087316
| 69.112098
| 31.302961
| -46.912684
| 1,167,087,600
| -0.028726
| 161
| 52.148083
| 204.647352
| 3.576357
| 211.800066
| 197.494638
| 5.434369
| 204.519982
| 215.38872
| 193.651244
| 212.511083
| 194.801011
| 203.656047
| 209.195189
| 207.441648
| 204.280665
| 212.356172
| 214.109713
| 208.331506
| 205.745836
| 203.656047
| 201.566258
| 198.590966
| 194.801011
| 212.511083
| 1
| -0.003247
| 0
| 5,854,800
|
AMAT
| 2024-04-15T00:00:00
| 203.384109
| 212.066117
| 201.98986
| 209.534681
| 4,492,500
| 205.673271
| 204.994928
| 203.797445
| 197.096164
| 184.040297
| 175.998475
| 158.09025
| 205.832341
| 205.768167
| 205.598635
| 204.205425
| 203.265662
| 195.401859
| 187.659054
| 181.149376
| 163.280104
| 206.1498
| 205.693236
| 205.1405
| 202.6236
| 195.404622
| 188.549838
| 170.040172
| 207.224715
| 207.595567
| 207.664803
| 207.164015
| 207.864932
| 214.162353
| 215.864783
| 203.629435
| 2.593316
| 3.300464
| 23.054948
| 29.188944
| 14.25916
| 205.742495
| 203.656047
| 194.231837
| 179.009026
| 45.959295
| 199.418873
| 212.066117
| 31.352573
| 60.479375
| 18.521167
| -68.647427
| 1,162,595,100
| -0.041662
| 160
| 52.173041
| 204.994928
| 3.0324
| 211.059727
| 198.930129
| 5.874402
| 204.411804
| 216.160608
| 192.662999
| 212.511083
| 195.097663
| 203.804373
| 205.915522
| 204.224614
| 202.909463
| 207.230673
| 208.921582
| 208.401516
| 205.859157
| 203.804373
| 201.749589
| 198.824135
| 195.097663
| 212.511083
| 1
| -0.057144
| 0
| 4,492,500
|
AMAT
| 2024-04-16T00:00:00
| 207.141678
| 208.071188
| 203.453318
| 204.036729
| 3,749,200
| 206.006508
| 205.427544
| 204.118224
| 197.918571
| 184.640822
| 176.567004
| 158.417128
| 206.094209
| 206.017896
| 205.836027
| 204.472357
| 203.563817
| 195.862244
| 188.171755
| 181.664075
| 163.716538
| 206.416783
| 205.897688
| 205.397749
| 203.017542
| 196.012553
| 189.166535
| 170.528246
| 205.987088
| 206.553587
| 207.225088
| 207.182287
| 207.844217
| 213.981858
| 216.154027
| 204.428845
| 2.524311
| 3.145233
| 23.862619
| 27.510512
| 13.439226
| 205.742495
| 203.656047
| 195.186921
| 179.009026
| 53.858793
| 199.418873
| 212.066117
| 61.063143
| 48.501011
| 19.775301
| -38.936857
| 1,166,344,300
| 0.005988
| 161
| 52.19438
| 205.427544
| 2.648302
| 210.724147
| 200.13094
| 5.881465
| 204.671792
| 216.434721
| 192.908862
| 212.511083
| 195.097663
| 203.804373
| 205.813362
| 199.560607
| 195.737105
| 209.636865
| 215.88962
| 208.401516
| 205.859157
| 203.804373
| 201.749589
| 198.824135
| 195.097663
| 212.511083
| 0
| -0.00294
| 3,749,200
| 0
|
AMAT
| 2024-04-17T00:00:00
| 197.658752
| 204.689389
| 195.88874
| 203.789543
| 6,350,300
| 205.265869
| 205.355853
| 203.91848
| 198.493867
| 185.129255
| 177.073407
| 158.695069
| 204.407117
| 204.498052
| 204.577984
| 203.852939
| 203.109581
| 195.932696
| 188.421413
| 181.980801
| 164.054271
| 204.899009
| 205.157803
| 204.900866
| 203.007353
| 196.35513
| 189.584193
| 170.91871
| 202.785381
| 203.871702
| 205.257984
| 206.478542
| 207.581756
| 213.610736
| 216.301522
| 205.176507
| 1.685006
| 2.853188
| 22.72978
| 23.949809
| 20.400512
| 203.977429
| 203.656047
| 195.342392
| 179.009026
| 40.922345
| 195.88874
| 212.066117
| 10.941283
| 34.452333
| -148.752103
| -89.058717
| 1,159,994,000
| -0.084829
| 160
| 52.2283
| 205.355853
| 2.841199
| 211.038252
| 199.673455
| 6.361048
| 204.003883
| 216.725978
| 191.281788
| 212.511083
| 195.88874
| 204.199912
| 206.222061
| 204.372935
| 201.604192
| 208.990804
| 210.839931
| 208.58821
| 206.161348
| 204.199912
| 202.238475
| 199.445921
| 195.88874
| 212.511083
| 1
| -0.056581
| 0
| 6,350,300
|
AMAT
| 2024-04-18T00:00:00
| 192.150925
| 196.20515
| 191.359852
| 195.265757
| 6,219,400
| 204.368994
| 204.824848
| 203.671666
| 199.006192
| 185.558071
| 177.519303
| 158.940899
| 201.955879
| 202.253119
| 202.666129
| 202.789119
| 202.266608
| 195.784391
| 188.519558
| 182.18219
| 164.33384
| 202.514474
| 203.900191
| 203.99567
| 202.75861
| 196.539911
| 189.882758
| 171.251604
| 197.820984
| 199.301219
| 201.575791
| 204.849032
| 206.963229
| 212.979285
| 216.25932
| 205.853404
| 0.568859
| 2.396322
| 21.400817
| 22.216425
| 24.127798
| 201.712985
| 201.935468
| 196.036197
| 179.009026
| 37.714075
| 191.359852
| 212.066117
| 3.820453
| 25.274959
| -238.456757
| -96.179547
| 1,153,774,600
| -0.165822
| 159
| 52.260248
| 204.824848
| 4.074473
| 212.973795
| 196.675901
| 6.437331
| 202.87503
| 215.749691
| 190.000369
| 212.511083
| 191.359852
| 201.935468
| 199.412294
| 194.135199
| 190.611645
| 202.935847
| 208.212942
| 207.519393
| 204.431313
| 201.935468
| 199.439622
| 195.886215
| 191.359852
| 212.511083
| 1
| -0.102162
| 0
| 6,219,400
|
AMAT
| 2024-04-19T00:00:00
| 187.651703
| 192.516782
| 186.059674
| 192.091574
| 6,495,200
| 202.581174
| 203.785085
| 203.237368
| 199.385098
| 186.028245
| 177.911717
| 159.18001
| 199.095044
| 199.598316
| 200.356217
| 201.41299
| 201.142384
| 195.465462
| 188.496719
| 182.290497
| 164.565858
| 199.474966
| 202.264653
| 202.763365
| 202.313336
| 196.595006
| 190.083399
| 171.537284
| 191.48459
| 193.529148
| 196.503386
| 202.321353
| 205.931886
| 212.055819
| 215.992334
| 206.445767
| -0.671011
| 1.782856
| 21.015776
| 20.572655
| 28.415831
| 199.062896
| 199.285379
| 196.122719
| 179.009026
| 31.289556
| 186.059674
| 212.066117
| 6.121671
| 6.961136
| -276.251781
| -93.878329
| 1,147,279,400
| -0.146704
| 158
| 52.292525
| 203.785085
| 5.504068
| 214.79322
| 192.77695
| 6.488185
| 201.425189
| 214.401559
| 188.448819
| 212.066117
| 186.059674
| 199.062896
| 193.238642
| 190.272134
| 188.393344
| 195.117432
| 198.08394
| 205.928597
| 202.131656
| 199.062896
| 195.994135
| 191.625053
| 186.059674
| 212.066117
| 1
| -0.140622
| 0
| 6,495,200
|
AMAT
| 2024-04-22T00:00:00
| 187.345169
| 189.639264
| 184.774185
| 189.411836
| 7,149,800
| 200.645032
| 202.757189
| 202.873871
| 199.69884
| 186.532767
| 178.296426
| 159.426827
| 196.745069
| 197.370471
| 198.354518
| 200.134098
| 200.08106
| 195.147019
| 188.466415
| 182.390589
| 164.792518
| 196.704783
| 200.698947
| 201.540888
| 201.841182
| 196.629662
| 190.270201
| 171.817534
| 186.179259
| 188.489504
| 191.523562
| 199.255189
| 204.569694
| 210.894865
| 215.521125
| 206.958562
| -1.659225
| 1.094439
| 20.846406
| 19.407527
| 28.302954
| 198.420151
| 198.642634
| 196.45095
| 179.009026
| 32.760413
| 184.774185
| 212.066117
| 9.420307
| 6.454144
| -249.414913
| -90.579693
| 1,140,129,600
| -0.141494
| 157
| 52.327956
| 202.757189
| 6.52034
| 215.79787
| 189.716509
| 6.46205
| 200.084235
| 213.008336
| 187.160134
| 212.066117
| 184.774185
| 198.420151
| 188.742719
| 184.968657
| 182.285612
| 191.425765
| 195.199827
| 205.625222
| 201.640599
| 198.420151
| 195.199703
| 190.614659
| 184.774185
| 212.066117
| 1
| -0.172802
| 0
| 7,149,800
|
AMAT
| 2024-04-23T00:00:00
| 191.082977
| 192.328907
| 187.849474
| 188.126348
| 4,425,900
| 198.947197
| 202.004684
| 202.577616
| 199.851407
| 187.115293
| 178.74566
| 159.696314
| 195.61265
| 196.227291
| 197.235819
| 199.311268
| 199.3889
| 194.987645
| 188.535272
| 182.562716
| 165.054115
| 194.966228
| 199.587117
| 200.633896
| 201.503305
| 196.749405
| 190.5234
| 172.132521
| 184.537935
| 185.905663
| 188.238764
| 196.233076
| 203.085332
| 209.614317
| 214.911524
| 207.412057
| -2.116385
| 0.452275
| 20.129735
| 21.439872
| 26.638604
| 198.420151
| 198.642634
| 196.435897
| 179.009026
| 36.08268
| 184.774185
| 212.066117
| 23.115959
| 12.885979
| -170.734717
| -76.884041
| 1,144,555,500
| -0.104274
| 158
| 52.350486
| 202.004684
| 6.963616
| 215.931917
| 188.077451
| 6.418965
| 199.226972
| 212.064903
| 186.389041
| 212.066117
| 184.774185
| 198.420151
| 187.252873
| 184.866482
| 182.387794
| 189.73156
| 192.117952
| 205.625222
| 201.640599
| 198.420151
| 195.199703
| 190.614659
| 184.774185
| 212.066117
| 0
| -0.099453
| 4,425,900
| 0
|
AMAT
| 2024-04-24T00:00:00
| 193.871506
| 197.134673
| 190.568792
| 195.77997
| 4,609,400
| 197.642921
| 201.480106
| 202.368774
| 200.065666
| 187.739079
| 179.209946
| 159.974878
| 195.264421
| 195.798966
| 196.718232
| 198.816745
| 198.964485
| 194.943875
| 188.675699
| 182.786652
| 165.340855
| 194.043375
| 198.812529
| 199.964195
| 201.268799
| 196.9272
| 190.822921
| 172.472573
| 186.551906
| 186.432217
| 187.05414
| 193.754568
| 201.618768
| 208.313739
| 214.218717
| 207.821661
| -2.227994
| -0.083779
| 18.811585
| 25.425257
| 24.587229
| 198.420151
| 198.642634
| 198.301638
| 179.009026
| 42.615366
| 184.774185
| 212.066117
| 33.333369
| 21.956545
| -106.778945
| -66.666631
| 1,149,164,900
| -0.066823
| 159
| 52.374415
| 201.480106
| 7.168756
| 215.817617
| 187.142594
| 6.08488
| 198.716928
| 210.886688
| 186.547168
| 212.066117
| 184.774185
| 198.420151
| 190.420453
| 188.511999
| 185.94102
| 192.991432
| 194.899886
| 205.625222
| 201.640599
| 198.420151
| 195.199703
| 190.614659
| 184.774185
| 212.066117
| 0
| -0.036241
| 0
| 4,609,400
|
AMAT
| 2024-04-25T00:00:00
| 195.295425
| 196.234818
| 191.438965
| 194.089042
| 4,238,300
| 196.112201
| 200.960966
| 202.06975
| 200.411662
| 188.348156
| 179.684325
| 160.275305
| 195.270622
| 195.707413
| 196.499339
| 198.496625
| 198.68225
| 194.957661
| 188.849903
| 183.034351
| 165.638911
| 193.616558
| 198.223512
| 199.420092
| 201.081731
| 197.126051
| 191.141446
| 172.824021
| 190.470854
| 189.099162
| 187.555592
| 191.986897
| 200.24827
| 207.05376
| 213.477359
| 208.195349
| -2.176458
| -0.502315
| 17.587589
| 23.973094
| 23.182931
| 198.420151
| 198.642634
| 198.301638
| 179.009026
| 38.897215
| 184.774185
| 212.066117
| 38.550734
| 31.666687
| -88.213914
| -61.449266
| 1,153,403,200
| -0.064803
| 160
| 52.396631
| 200.960966
| 7.224469
| 215.409905
| 186.512028
| 5.993764
| 198.391071
| 210.378599
| 186.403542
| 212.066117
| 184.774185
| 198.420151
| 193.858323
| 190.581974
| 187.292442
| 197.147855
| 200.424205
| 205.625222
| 201.640599
| 198.420151
| 195.199703
| 190.614659
| 184.774185
| 212.066117
| 0
| 0.017985
| 4,238,300
| 0
|
AMAT
| 2024-04-26T00:00:00
| 201.109787
| 201.712979
| 194.830662
| 194.830662
| 3,933,500
| 195.669203
| 200.820058
| 201.776263
| 200.757854
| 189.041733
| 180.19898
| 160.598268
| 196.438455
| 196.689663
| 197.208639
| 198.734185
| 198.868983
| 195.198921
| 189.172531
| 183.39228
| 165.991855
| 194.52521
| 198.237685
| 199.346248
| 201.109109
| 197.461883
| 191.565712
| 173.230334
| 195.741467
| 193.67701
| 190.195192
| 191.318459
| 199.191844
| 205.960111
| 212.76866
| 208.559229
| -1.647454
| -0.731343
| 17.361734
| 28.484728
| 21.302594
| 196.422686
| 198.642634
| 198.138486
| 179.009026
| 44.483451
| 184.774185
| 212.066117
| 59.855057
| 43.913053
| -22.170473
| -40.144943
| 1,157,336,700
| -0.057625
| 161
| 52.418081
| 200.820058
| 7.19096
| 215.201977
| 186.438138
| 6.121609
| 198.649996
| 210.893215
| 186.406777
| 212.066117
| 184.774185
| 198.420151
| 194.323069
| 192.411321
| 189.527216
| 197.207174
| 199.118923
| 205.625222
| 201.640599
| 198.420151
| 195.199703
| 190.614659
| 184.774185
| 212.066117
| 0
| 0.064259
| 3,933,500
| 0
|
AMAT
| 2024-04-29T00:00:00
| 202.968796
| 202.99846
| 199.527645
| 201.23833
| 2,789,200
| 195.627672
| 200.650471
| 201.578891
| 201.112204
| 189.776155
| 180.764999
| 160.912047
| 197.744523
| 197.831324
| 198.094817
| 199.119149
| 199.184353
| 195.503622
| 189.535591
| 183.779934
| 166.359784
| 195.852408
| 198.442327
| 199.437982
| 201.195812
| 197.828385
| 192.0166
| 173.651931
| 200.768529
| 198.634919
| 194.174672
| 191.613736
| 198.488574
| 205.077947
| 212.119415
| 208.922218
| -1.06592
| -0.798258
| 17.345957
| 28.845558
| 20.4038
| 194.731787
| 198.420151
| 200.029728
| 179.424187
| 45.0299
| 184.774185
| 212.066117
| 66.666626
| 55.024139
| 14.349654
| -33.333374
| 1,160,125,900
| -0.026858
| 162
| 52.433478
| 200.650471
| 7.092744
| 214.83596
| 186.464983
| 6.053803
| 199.06131
| 211.168916
| 186.953704
| 212.066117
| 184.774185
| 198.420151
| 199.217809
| 196.72264
| 192.335493
| 203.604956
| 206.100125
| 205.625222
| 201.640599
| 198.420151
| 195.199703
| 190.614659
| 184.774185
| 212.066117
| 0
| 0.103502
| 2,789,200
| 0
|
AMAT
| 2024-04-30T00:00:00
| 196.432587
| 203.532449
| 196.353493
| 201.396556
| 3,898,200
| 194.556763
| 200.281635
| 201.190871
| 201.100687
| 190.395261
| 181.286584
| 161.192703
| 197.482136
| 197.577008
| 197.839089
| 198.874916
| 198.972679
| 195.540052
| 189.717091
| 184.030482
| 166.659016
| 195.998757
| 198.040623
| 199.042112
| 201.012298
| 198.003554
| 192.326849
| 174.005369
| 202.325799
| 200.991985
| 197.152626
| 192.095331
| 197.902982
| 204.281174
| 211.46198
| 209.259592
| -1.119563
| -0.862519
| 16.680264
| 26.367502
| 22.449338
| 194.153317
| 198.420151
| 200.888558
| 179.424187
| 40.743973
| 184.774185
| 212.066117
| 42.717391
| 56.413025
| -22.206841
| -57.282609
| 1,156,227,700
| -0.099696
| 161
| 52.454058
| 200.281635
| 7.11161
| 214.504854
| 186.058416
| 6.31655
| 198.810956
| 211.444056
| 186.177855
| 212.066117
| 184.774185
| 198.420151
| 201.831634
| 200.664807
| 198.360819
| 204.135622
| 205.302448
| 205.625222
| 201.640599
| 198.420151
| 195.199703
| 190.614659
| 184.774185
| 212.066117
| 1
| 0.036538
| 0
| 3,898,200
|
AMAT
| 2024-05-01T00:00:00
| 191.8246
| 198.439911
| 190.539108
| 193.891267
| 5,815,500
| 193.973347
| 199.619608
| 200.689332
| 201.202933
| 190.962141
| 181.776403
| 161.436755
| 196.350629
| 196.531115
| 196.913783
| 198.233979
| 198.422827
| 195.394348
| 189.772552
| 184.184821
| 166.90942
| 195.502
| 197.235192
| 198.32163
| 200.64853
| 198.041169
| 192.535522
| 174.310164
| 199.819058
| 199.862441
| 197.913299
| 192.309585
| 197.267429
| 203.482582
| 210.764703
| 209.555954
| -1.516421
| -0.993299
| 15.942288
| 23.930894
| 27.175436
| 194.153317
| 198.420151
| 200.888558
| 179.424187
| 33.682748
| 184.774185
| 212.066117
| 25.83333
| 45.072449
| -77.430571
| -74.16667
| 1,150,412,200
| -0.150826
| 160
| 52.483766
| 199.619608
| 7.257659
| 214.134927
| 185.10429
| 6.529856
| 198.145588
| 211.2053
| 185.085877
| 212.066117
| 184.774185
| 198.420151
| 198.772843
| 194.013237
| 191.593887
| 201.192193
| 205.951798
| 205.625222
| 201.640599
| 198.420151
| 195.199703
| 190.614659
| 184.774185
| 212.066117
| 1
| -0.0209
| 0
| 5,815,500
|
AMAT
| 2024-05-02T00:00:00
| 195.700836
| 196.264466
| 191.122514
| 194.069245
| 3,523,200
| 194.328339
| 199.348666
| 200.290237
| 201.352841
| 191.547666
| 182.268558
| 161.705053
| 196.22067
| 196.380156
| 196.727176
| 198.003693
| 198.213443
| 195.406367
| 189.928559
| 184.41286
| 167.195902
| 195.816089
| 196.861975
| 197.937899
| 200.432761
| 198.165871
| 192.811254
| 174.651101
| 196.651955
| 197.831996
| 197.793373
| 192.596908
| 196.681305
| 202.741737
| 210.078268
| 209.831909
| -1.500852
| -1.09481
| 15.257026
| 22.475227
| 25.52241
| 194.153317
| 198.420151
| 200.888558
| 179.542635
| 41.270394
| 184.774185
| 212.066117
| 40.036194
| 36.195638
| -59.982073
| -59.963806
| 1,153,935,400
| -0.079535
| 161
| 52.502258
| 199.348666
| 7.299737
| 213.948141
| 184.749192
| 6.468405
| 197.912755
| 210.849565
| 184.975944
| 212.066117
| 184.774185
| 198.420151
| 193.601206
| 188.762502
| 185.700404
| 196.663304
| 201.502009
| 205.625222
| 201.640599
| 198.420151
| 195.199703
| 190.614659
| 184.774185
| 212.066117
| 0
| 0.030096
| 3,523,200
| 0
|
AMAT
| 2024-05-03T00:00:00
| 201.811859
| 202.978695
| 197.718072
| 199.745192
| 3,818,500
| 195.744354
| 199.162764
| 200.205593
| 201.439067
| 192.219805
| 182.828437
| 162.017323
| 197.338908
| 197.367738
| 197.509435
| 198.34989
| 198.490244
| 195.657563
| 190.241277
| 184.757395
| 167.540339
| 197.176729
| 197.096565
| 198.054947
| 200.450762
| 198.435981
| 193.19825
| 175.050173
| 196.401999
| 197.446637
| 198.48675
| 193.437186
| 196.303543
| 202.143326
| 209.465837
| 210.114375
| -0.984062
| -1.072661
| 14.862757
| 28.396138
| 23.356815
| 195.690961
| 198.420151
| 200.909545
| 180.213904
| 48.696508
| 184.774185
| 208.071188
| 73.132473
| 46.333999
| 18.171305
| -26.867527
| 1,157,753,900
| -0.066295
| 162
| 52.52315
| 199.162764
| 7.180403
| 213.52357
| 184.801958
| 6.26852
| 198.284098
| 210.821138
| 185.747059
| 212.066117
| 184.774185
| 198.420151
| 194.362605
| 192.460745
| 189.220653
| 197.602697
| 199.504557
| 205.625222
| 201.640599
| 198.420151
| 195.199703
| 190.614659
| 184.774185
| 212.066117
| 0
| 0.073546
| 3,818,500
| 0
|
AMAT
| 2024-05-06T00:00:00
| 206.52861
| 206.84503
| 202.019513
| 203.018234
| 3,638,500
| 197.662698
| 199.153865
| 200.212317
| 201.670455
| 192.863094
| 183.362236
| 162.391216
| 199.176849
| 199.033351
| 198.897
| 199.09341
| 199.10858
| 196.083878
| 190.669891
| 185.188508
| 167.928282
| 199.137502
| 197.798074
| 198.541333
| 200.650352
| 198.812529
| 193.66756
| 175.493072
| 199.988035
| 199.618833
| 200.513261
| 195.076046
| 196.226235
| 201.741547
| 208.965019
| 210.42211
| -0.191691
| -0.896467
| 15.049547
| 31.274191
| 21.968528
| 198.692069
| 198.420151
| 203.604131
| 180.213904
| 49.499686
| 184.774185
| 206.84503
| 98.566343
| 70.578337
| 69.345101
| -1.433657
| 1,161,392,400
| -0.003405
| 163
| 52.543681
| 199.153865
| 7.170665
| 213.495195
| 184.812535
| 6.293241
| 199.06929
| 211.655771
| 186.482808
| 212.066117
| 184.774185
| 198.420151
| 200.836209
| 198.693722
| 195.575586
| 203.954346
| 206.096832
| 205.625222
| 201.640599
| 198.420151
| 195.199703
| 190.614659
| 184.774185
| 212.066117
| 0
| 0.110329
| 3,638,500
| 0
|
AMAT
| 2024-05-07T00:00:00
| 205.005798
| 207.131793
| 204.906909
| 206.904365
| 3,200,900
| 199.05498
| 199.001089
| 200.260176
| 201.745013
| 193.386046
| 183.860274
| 162.745896
| 200.342638
| 200.119251
| 199.836815
| 199.6309
| 199.562212
| 196.433758
| 191.047152
| 185.58093
| 168.297213
| 200.472612
| 198.355401
| 198.910062
| 200.78115
| 199.132074
| 194.096146
| 175.917097
| 204.228097
| 202.671424
| 202.541789
| 197.16609
| 196.347954
| 201.47154
| 208.538912
| 210.749148
| 0.30982
| -0.655209
| 15.263095
| 30.768286
| 21.364024
| 198.835451
| 198.420151
| 203.604131
| 180.391608
| 56.891099
| 184.774185
| 207.131793
| 90.490957
| 87.396591
| 75.356665
| -9.509043
| 1,158,191,500
| -0.044314
| 162
| 52.561559
| 199.001089
| 7.00145
| 213.003989
| 184.998188
| 5.64838
| 199.634671
| 210.931431
| 188.337912
| 212.066117
| 184.774185
| 198.420151
| 205.131051
| 203.417072
| 200.305534
| 208.242589
| 209.956568
| 205.625222
| 201.640599
| 198.420151
| 195.199703
| 190.614659
| 184.774185
| 212.066117
| 1
| 0.041226
| 0
| 3,200,900
|
AMAT
| 2024-05-08T00:00:00
| 205.045364
| 205.638673
| 202.464498
| 203.611553
| 2,932,300
| 200.172366
| 198.907644
| 200.259385
| 201.834009
| 193.904786
| 184.360978
| 163.091191
| 201.283184
| 201.014908
| 200.638131
| 200.123124
| 199.983993
| 196.771468
| 191.415526
| 185.966364
| 168.662866
| 201.561772
| 198.931046
| 199.278154
| 200.910575
| 199.438898
| 194.515652
| 176.337988
| 206.986224
| 205.409027
| 204.209112
| 199.415167
| 196.640806
| 201.304434
| 208.174815
| 211.093597
| 0.702367
| -0.383694
| 14.966171
| 29.520252
| 23.618572
| 198.835451
| 198.420151
| 203.974942
| 183.639374
| 63.47664
| 184.774185
| 207.131793
| 90.667926
| 93.241742
| 61.264019
| -9.332074
| 1,161,123,800
| -0.006689
| 163
| 52.577937
| 198.907644
| 6.902044
| 212.711733
| 185.103555
| 5.425185
| 200.149976
| 211.000346
| 189.299606
| 212.066117
| 184.774185
| 198.420151
| 205.6815
| 204.231207
| 203.456616
| 206.456091
| 207.906384
| 205.625222
| 201.640599
| 198.420151
| 195.199703
| 190.614659
| 184.774185
| 212.066117
| 0
| 0.081937
| 2,932,300
| 0
|
AMAT
| 2024-05-09T00:00:00
| 204.026855
| 205.925422
| 203.423664
| 205.045357
| 2,758,200
| 201.045509
| 198.578855
| 200.375673
| 202.007847
| 194.4264
| 184.804606
| 163.422989
| 201.831918
| 201.562535
| 201.159473
| 200.478009
| 200.294983
| 197.055993
| 191.747403
| 186.323998
| 169.014746
| 202.262589
| 199.41859
| 199.567959
| 200.996569
| 199.705268
| 194.905076
| 176.745308
| 207.392712
| 206.685629
| 205.384582
| 201.417028
| 197.058292
| 201.205614
| 207.85135
| 211.447779
| 0.920666
| -0.122822
| 14.737261
| 28.919217
| 22.832477
| 198.835451
| 198.420151
| 204.941532
| 185.702552
| 68.457426
| 184.774185
| 207.131793
| 86.112389
| 89.090424
| 64.299663
| -13.887611
| 1,158,365,600
| -0.063708
| 162
| 52.593237
| 198.578855
| 6.457952
| 211.494759
| 185.662951
| 5.14266
| 200.519202
| 210.804522
| 190.233882
| 212.066117
| 184.774185
| 198.420151
| 204.382845
| 203.127017
| 201.20867
| 206.301192
| 207.55702
| 205.625222
| 201.640599
| 198.420151
| 195.199703
| 190.614659
| 184.774185
| 212.066117
| 1
| 0.016336
| 0
| 2,758,200
|
AMAT
| 2024-05-10T00:00:00
| 207.388901
| 210.197211
| 206.192416
| 206.469289
| 3,502,900
| 201.673421
| 198.671312
| 200.450032
| 202.168236
| 194.89952
| 185.279782
| 163.776708
| 202.943315
| 202.621874
| 202.117846
| 201.106271
| 200.840669
| 197.461205
| 192.159022
| 186.741124
| 169.396579
| 203.415932
| 200.257642
| 200.107438
| 201.207591
| 200.046387
| 195.352289
| 177.182779
| 207.470099
| 207.471976
| 206.817887
| 203.268795
| 197.65464
| 201.226707
| 207.594836
| 211.820648
| 1.349403
| 0.171623
| 15.191252
| 32.193464
| 20.977946
| 200.36816
| 198.420151
| 204.22215
| 185.702552
| 71.136593
| 187.849474
| 210.197211
| 87.433581
| 88.071299
| 95.455479
| -12.566419
| 1,161,868,500
| -0.056444
| 163
| 52.613095
| 198.671312
| 6.57503
| 211.821372
| 185.521252
| 5.235894
| 201.173459
| 211.645247
| 190.701671
| 212.066117
| 184.774185
| 198.420151
| 204.458647
| 202.991872
| 201.956889
| 205.49363
| 206.960405
| 205.625222
| 201.640599
| 198.420151
| 195.199703
| 190.614659
| 184.774185
| 212.066117
| 0
| 0.060164
| 3,502,900
| 0
|
AMAT
| 2024-05-13T00:00:00
| 204.323517
| 206.142974
| 203.146798
| 206.073749
| 3,526,900
| 201.808893
| 198.718282
| 200.354709
| 202.096645
| 195.351645
| 185.740001
| 164.080109
| 203.219355
| 202.931264
| 202.45718
| 201.398748
| 201.10858
| 197.730315
| 192.47914
| 187.089291
| 169.744111
| 203.897768
| 200.795948
| 200.405399
| 201.292112
| 200.294387
| 195.729393
| 177.58623
| 206.76008
| 207.084474
| 207.444373
| 204.648528
| 198.271246
| 201.28398
| 207.365758
| 212.19458
| 1.425398
| 0.422378
| 14.963226
| 30.367287
| 23.860547
| 200.36816
| 198.420151
| 204.34823
| 185.702552
| 64.163326
| 190.539108
| 210.197211
| 70.120747
| 81.222239
| 58.443543
| -29.879253
| 1,158,341,600
| -0.028282
| 162
| 52.632688
| 198.718282
| 6.613711
| 211.945704
| 185.490861
| 5.18292
| 201.473465
| 211.839305
| 191.107624
| 210.197211
| 184.774185
| 197.485698
| 207.926176
| 205.655141
| 203.921381
| 209.659936
| 211.930971
| 204.197377
| 200.485615
| 197.485698
| 194.485781
| 190.214713
| 184.774185
| 210.197211
| 1
| -0.002663
| 0
| 3,526,900
|
AMAT
| 2024-05-14T00:00:00
| 207.47789
| 207.754763
| 202.42493
| 203.542306
| 3,442,200
| 202.913423
| 198.735093
| 200.331372
| 202.103171
| 195.921247
| 186.212316
| 164.370827
| 204.071062
| 203.757923
| 203.229597
| 201.951398
| 201.598527
| 198.112573
| 192.873844
| 187.493025
| 170.119571
| 204.928495
| 201.630196
| 200.953336
| 201.503141
| 200.613498
| 196.159846
| 178.018049
| 206.787765
| 207.028878
| 207.863695
| 205.881669
| 198.963504
| 201.405426
| 207.199157
| 212.578502
| 1.720325
| 0.681967
| 15.00949
| 30.358277
| 22.159734
| 200.659862
| 198.420151
| 204.34823
| 185.702552
| 64.441635
| 190.539108
| 210.197211
| 86.166921
| 81.240416
| 68.80532
| -13.833079
| 1,161,783,800
| -0.018591
| 163
| 52.652203
| 198.735093
| 6.636636
| 212.008364
| 185.461822
| 5.094631
| 202.045315
| 212.234577
| 191.856053
| 210.197211
| 184.774185
| 197.485698
| 204.537763
| 202.932552
| 201.541586
| 205.928728
| 207.53394
| 204.197377
| 200.485615
| 197.485698
| 194.485781
| 190.214713
| 184.774185
| 210.197211
| 0
| 0.043634
| 3,442,200
| 0
|
AMAT
| 2024-05-15T00:00:00
| 215.062286
| 215.180942
| 208.496406
| 210.127982
| 5,820,900
| 205.237192
| 199.60527
| 200.657293
| 202.302916
| 196.571177
| 186.81388
| 164.701137
| 206.269307
| 205.813262
| 205.050011
| 203.143297
| 202.634201
| 198.777267
| 193.45775
| 188.038951
| 170.566762
| 207.137379
| 203.185167
| 202.086483
| 202.011341
| 201.11721
| 196.731133
| 178.522442
| 209.43741
| 209.010928
| 209.417387
| 207.578429
| 199.925843
| 201.701736
| 207.165328
| 212.998673
| 2.536812
| 1.052936
| 16.072353
| 36.954161
| 19.946731
| 206.449507
| 199.977564
| 204.34823
| 185.702552
| 68.553931
| 190.539108
| 215.180942
| 99.518479
| 85.268716
| 123.027572
| -0.481521
| 1,167,604,700
| 0.091048
| 164
| 52.686808
| 199.60527
| 7.56421
| 214.73369
| 184.476849
| 5.302288
| 203.285026
| 213.889602
| 192.68045
| 215.180942
| 184.774185
| 199.977564
| 205.885861
| 204.016959
| 200.556028
| 209.346792
| 211.215695
| 208.004947
| 203.565561
| 199.977564
| 196.389566
| 191.281231
| 184.774185
| 215.180942
| 0
| 0.082999
| 5,820,900
| 0
|
AMAT
| 2024-05-16T00:00:00
| 211.640884
| 216.308199
| 211.532112
| 215.784116
| 7,977,900
| 206.831197
| 200.579768
| 200.698823
| 202.3397
| 197.204973
| 187.337104
| 165.009229
| 207.343622
| 206.872829
| 206.063991
| 203.915805
| 203.327023
| 199.281723
| 193.936254
| 188.506316
| 170.97546
| 208.301687
| 204.331416
| 202.931375
| 202.377536
| 201.513781
| 197.222757
| 178.989504
| 212.010285
| 211.197841
| 211.07958
| 209.327955
| 201.014461
| 202.082819
| 207.202001
| 213.435469
| 2.874668
| 1.417283
| 17.194083
| 36.119472
| 18.699784
| 209.163856
| 200.541192
| 204.34823
| 185.702552
| 60.34983
| 190.539108
| 216.308199
| 81.887936
| 89.191112
| 115.529629
| -18.112064
| 1,159,626,800
| 0.050063
| 163
| 52.733214
| 200.579768
| 7.804938
| 216.189644
| 184.969891
| 5.151843
| 204.080822
| 214.384509
| 193.777136
| 216.308199
| 184.774185
| 200.541192
| 212.913211
| 210.645481
| 206.228675
| 217.330017
| 219.597748
| 208.866171
| 204.262205
| 200.541192
| 196.820178
| 191.522464
| 184.774185
| 216.308199
| 1
| 0.016241
| 0
| 7,977,900
|
AMAT
| 2024-05-17T00:00:00
| 209.712662
| 216.911398
| 207.883306
| 213.984432
| 8,031,800
| 207.621277
| 201.682816
| 200.865739
| 202.329219
| 197.838593
| 187.83453
| 165.333727
| 207.81743
| 207.389163
| 206.625325
| 204.442792
| 203.818226
| 199.690779
| 194.351422
| 188.926244
| 171.360905
| 208.82559
| 205.201215
| 203.624747
| 202.666672
| 201.842931
| 197.665837
| 179.434314
| 213.147479
| 212.288714
| 212.06048
| 210.826045
| 202.147259
| 202.504228
| 207.272745
| 213.878208
| 2.952791
| 1.724384
| 17.428326
| 32.041889
| 21.151376
| 209.668164
| 200.842792
| 204.419924
| 185.702552
| 56.618782
| 190.539108
| 216.911398
| 72.703409
| 84.703275
| 93.687534
| -27.296591
| 1,151,595,000
| 0.032526
| 162
| 52.77934
| 201.682816
| 7.43167
| 216.546156
| 186.819475
| 5.548791
| 204.617188
| 215.714771
| 193.519605
| 216.911398
| 184.774185
| 200.842792
| 213.160398
| 210.012598
| 208.384311
| 214.788685
| 217.936485
| 209.327016
| 204.634983
| 200.842792
| 197.0506
| 191.651549
| 184.774185
| 216.911398
| 1
| -0.040919
| 0
| 8,031,800
|
AMAT
| 2024-05-20T00:00:00
| 217.494812
| 219.274723
| 209.742329
| 209.781876
| 5,954,500
| 208.717897
| 203.190298
| 201.430167
| 202.613806
| 198.540832
| 188.387765
| 165.694777
| 209.752907
| 209.226553
| 208.297554
| 205.629339
| 204.870271
| 200.388977
| 194.960459
| 189.491958
| 171.819949
| 210.620778
| 206.70712
| 204.903906
| 203.261401
| 202.3602
| 198.253169
| 179.95333
| 214.881201
| 214.200992
| 213.694012
| 212.581405
| 203.523201
| 203.092653
| 207.453617
| 214.355833
| 3.601148
| 2.099737
| 17.966512
| 31.206134
| 18.738493
| 210.849826
| 202.024454
| 204.419924
| 185.702552
| 70.17808
| 190.539108
| 219.274723
| 93.805907
| 82.799084
| 120.688536
| -6.194093
| 1,157,549,500
| 0.07081
| 163
| 52.815213
| 203.190298
| 7.428132
| 218.046562
| 188.334033
| 5.719013
| 205.843628
| 217.281655
| 194.405602
| 219.274723
| 187.849474
| 203.562098
| 211.502455
| 206.093513
| 202.474364
| 215.121604
| 220.530547
| 211.858364
| 207.270278
| 203.562098
| 199.853919
| 194.574477
| 187.849474
| 219.274723
| 0
| 0.010415
| 5,954,500
| 0
|
AMAT
| 2024-05-21T00:00:00
| 217.346512
| 217.801369
| 213.401044
| 215.566601
| 3,918,200
| 209.951968
| 204.503474
| 201.838361
| 202.978292
| 199.225168
| 188.940207
| 166.065652
| 211.271628
| 210.702909
| 209.689701
| 206.694536
| 205.829982
| 201.053978
| 195.549566
| 190.043533
| 172.272949
| 212.189617
| 208.05533
| 206.12824
| 203.839154
| 202.855086
| 198.82661
| 180.467277
| 216.630095
| 216.224538
| 215.60098
| 214.309624
| 205.066619
| 203.814816
| 207.728746
| 214.861614
| 4.05625
| 2.49104
| 18.466256
| 29.536306
| 17.735804
| 210.849826
| 202.024454
| 204.699271
| 185.702552
| 76.735057
| 191.122514
| 219.274723
| 93.150766
| 86.553361
| 114.736622
| -6.849234
| 1,153,631,300
| 0.084325
| 162
| 52.838789
| 204.503474
| 7.496274
| 219.496022
| 189.510926
| 5.468979
| 206.939141
| 217.877099
| 196.001183
| 219.274723
| 190.539108
| 204.906915
| 215.503955
| 211.733187
| 205.971561
| 221.26558
| 225.036348
| 212.493118
| 208.297718
| 204.906915
| 201.516113
| 196.68853
| 190.539108
| 219.274723
| 1
| -0.045747
| 3,918,200
| 0
|
AMAT
| 2024-05-22T00:00:00
| 216.1082
| 218.664054
| 214.206172
| 218.456028
| 5,047,000
| 211.058252
| 205.615309
| 202.576339
| 203.247409
| 199.854691
| 189.491026
| 166.407138
| 212.238942
| 211.68569
| 210.677163
| 207.550324
| 206.620614
| 201.64434
| 196.090582
| 190.559665
| 172.709121
| 213.308932
| 209.160542
| 207.22592
| 204.354053
| 203.299376
| 199.36459
| 180.965213
| 217.921179
| 217.460434
| 217.205618
| 215.761187
| 206.69408
| 204.61541
| 208.068105
| 215.383273
| 4.267804
| 2.846393
| 19.055407
| 28.974542
| 16.757509
| 210.849826
| 202.024454
| 204.699271
| 187.61272
| 72.62796
| 197.718072
| 219.274723
| 85.310693
| 90.755789
| 102.986693
| -14.689307
| 1,148,584,300
| 0.075154
| 161
| 52.868918
| 205.615309
| 7.485409
| 220.586128
| 190.64449
| 5.420117
| 207.812385
| 218.652619
| 196.972151
| 219.274723
| 190.539108
| 204.906915
| 216.182975
| 214.564581
| 211.782651
| 218.964906
| 220.583299
| 212.493118
| 208.297718
| 204.906915
| 201.516113
| 196.68853
| 190.539108
| 219.274723
| 1
| -0.093537
| 0
| 5,047,000
|
AMAT
| 2024-05-23T00:00:00
| 215.91008
| 222.96345
| 214.305247
| 222.894098
| 5,806,600
| 212.246574
| 206.646042
| 203.526705
| 203.599185
| 200.51303
| 190.050229
| 166.759282
| 212.97317
| 212.453761
| 211.482227
| 208.310302
| 207.335188
| 202.203781
| 196.612148
| 191.061654
| 173.138981
| 214.191082
| 210.140997
| 208.251593
| 204.850628
| 203.721887
| 199.88774
| 181.45778
| 218.229036
| 217.843752
| 218.006854
| 216.975139
| 208.332408
| 205.469967
| 208.455864
| 215.914073
| 4.369111
| 3.150936
| 20.185243
| 31.113898
| 15.024135
| 212.69419
| 203.868818
| 203.816738
| 187.923663
| 67.991446
| 202.019513
| 222.96345
| 66.322615
| 81.594691
| 101.991903
| -33.677385
| 1,142,777,700
| 0.004077
| 160
| 52.903526
| 206.646042
| 7.408494
| 221.463029
| 191.829054
| 5.518713
| 208.583594
| 219.62102
| 197.546168
| 222.96345
| 190.539108
| 206.751279
| 216.326142
| 213.98823
| 211.86826
| 218.446112
| 220.784024
| 215.311305
| 210.577352
| 206.751279
| 202.925207
| 197.477918
| 190.539108
| 222.96345
| 1
| -0.133929
| 0
| 5,806,600
|
AMAT
| 2024-05-24T00:00:00
| 218.82254
| 221.031664
| 216.5936
| 218.138996
| 3,795,700
| 213.389938
| 207.53168
| 204.773538
| 204.005453
| 201.181245
| 190.714569
| 167.139994
| 214.143044
| 213.611721
| 212.611506
| 209.26596
| 208.218831
| 202.855497
| 197.196632
| 191.611374
| 173.593544
| 215.386712
| 211.300663
| 209.428195
| 205.447622
| 204.203716
| 200.457488
| 181.975822
| 218.483204
| 218.463108
| 218.714302
| 218.167922
| 210.008038
| 206.400987
| 208.907567
| 216.461339
| 4.631025
| 3.446954
| 21.234375
| 29.190432
| 14.095341
| 212.69419
| 203.868818
| 201.824226
| 188.930571
| 66.446266
| 202.42493
| 222.96345
| 79.838324
| 77.157211
| 96.666919
| -20.161676
| 1,146,573,400
| -0.032095
| 161
| 52.926545
| 207.53168
| 7.76212
| 223.05592
| 192.007439
| 5.525028
| 209.558732
| 220.608788
| 198.508675
| 222.96345
| 190.539108
| 206.751279
| 217.726259
| 212.489068
| 209.068056
| 221.147271
| 226.384462
| 215.311305
| 210.577352
| 206.751279
| 202.925207
| 197.477918
| 190.539108
| 222.96345
| 0
| -0.067795
| 3,795,700
| 0
|
AMAT
| 2024-05-28T00:00:00
| 219.24852
| 221.13073
| 217.821995
| 220.070738
| 5,509,400
| 214.882439
| 208.345666
| 206.049672
| 204.461772
| 201.815784
| 191.411993
| 167.525539
| 215.164139
| 214.636593
| 213.632585
| 210.173465
| 209.067268
| 203.49836
| 197.776945
| 192.158645
| 174.047822
| 216.451909
| 212.416553
| 210.541656
| 206.04539
| 204.67917
| 201.022517
| 182.494315
| 219.001966
| 219.029598
| 219.504043
| 219.261269
| 211.689272
| 207.387569
| 209.412546
| 217.022556
| 4.817435
| 3.72105
| 22.222369
| 28.110181
| 13.514095
| 215.423378
| 203.868818
| 199.174137
| 188.930571
| 69.62931
| 202.42493
| 222.96345
| 81.912376
| 76.024439
| 88.535462
| -18.087624
| 1,152,082,800
| -0.069225
| 162
| 52.960031
| 208.345666
| 8.104491
| 224.554648
| 192.136684
| 5.602446
| 210.481569
| 221.686461
| 199.276677
| 222.96345
| 190.539108
| 206.751279
| 218.815935
| 216.600205
| 214.37787
| 221.03827
| 223.253999
| 215.311305
| 210.577352
| 206.751279
| 202.925207
| 197.477918
| 190.539108
| 222.96345
| 0
| -0.010912
| 0
| 5,509,400
|
AMAT
| 2024-05-29T00:00:00
| 216.999786
| 218.584802
| 215.127477
| 215.553445
| 4,718,800
| 215.834628
| 209.374026
| 207.086345
| 204.83198
| 202.263053
| 192.108056
| 167.928247
| 215.531269
| 215.066265
| 214.150616
| 210.79404
| 209.677462
| 204.027828
| 198.282809
| 192.650548
| 174.475205
| 216.836881
| 213.240755
| 211.383972
| 206.537077
| 205.078749
| 201.529206
| 182.986596
| 219.006999
| 218.979454
| 219.779178
| 220.060179
| 213.256147
| 208.375718
| 209.927588
| 217.583961
| 4.729197
| 3.92268
| 22.368574
| 26.636862
| 16.232736
| 215.423378
| 205.406462
| 198.531393
| 189.587033
| 65.529907
| 202.42493
| 222.96345
| 70.963518
| 77.571406
| 59.157365
| -29.036482
| 1,147,364,000
| -0.023277
| 161
| 52.988313
| 209.374026
| 7.812926
| 224.999879
| 193.748173
| 5.670079
| 211.102351
| 222.44251
| 199.762192
| 222.96345
| 190.539108
| 206.751279
| 219.400415
| 217.6701
| 216.09168
| 220.978835
| 222.70915
| 215.311305
| 210.577352
| 206.751279
| 202.925207
| 197.477918
| 190.539108
| 222.96345
| 1
| -0.062222
| 4,718,800
| 0
|
AMAT
| 2024-05-30T00:00:00
| 214.513275
| 217.633802
| 213.483016
| 215.929899
| 4,059,200
| 215.779727
| 210.508459
| 207.912015
| 205.140395
| 202.681116
| 192.782313
| 168.303483
| 215.32767
| 214.965721
| 214.20641
| 211.132152
| 210.049448
| 204.439022
| 198.709927
| 193.083474
| 174.873594
| 216.596635
| 213.730207
| 211.955274
| 206.916735
| 205.401124
| 201.972874
| 183.450129
| 217.76113
| 217.951906
| 218.985141
| 220.410602
| 214.597756
| 209.308688
| 210.414592
| 218.131602
| 4.407816
| 4.019707
| 22.061256
| 25.203981
| 17.490707
| 215.423378
| 206.751279
| 198.531393
| 189.858514
| 63.122331
| 202.42493
| 222.96345
| 58.856944
| 70.577613
| 38.011803
| -41.143056
| 1,143,304,800
| -0.003075
| 160
| 53.012266
| 210.508459
| 6.698332
| 223.905123
| 197.111796
| 5.787867
| 211.427201
| 223.002935
| 199.851467
| 222.96345
| 191.122514
| 207.042982
| 216.904022
| 215.223241
| 213.446696
| 218.680567
| 220.361347
| 215.448989
| 210.800212
| 207.042982
| 203.285751
| 197.936474
| 191.122514
| 222.96345
| 1
| -0.105781
| 0
| 4,059,200
|
AMAT
| 2024-05-31T00:00:00
| 213.06694
| 216.46483
| 207.063662
| 214.721308
| 13,548,700
| 215.922333
| 211.376765
| 208.622876
| 205.346313
| 203.148733
| 193.416836
| 168.680384
| 214.875524
| 214.620488
| 214.031107
| 211.308042
| 210.281562
| 204.777372
| 199.087743
| 193.479186
| 175.253627
| 216.103401
| 213.973872
| 212.351807
| 207.22758
| 205.674435
| 202.37455
| 183.895536
| 215.465889
| 216.170867
| 217.43752
| 220.234002
| 215.686798
| 210.151959
| 210.858526
| 218.6562
| 3.990413
| 4.013848
| 20.657752
| 22.280572
| 23.382047
| 215.013556
| 206.751279
| 198.531393
| 193.589997
| 57.463115
| 202.42493
| 222.96345
| 51.814884
| 60.545115
| 7.718796
| -48.185116
| 1,129,756,100
| 0.00717
| 159
| 53.091447
| 211.376765
| 5.733954
| 222.844673
| 199.908856
| 6.018639
| 211.583367
| 223.620646
| 199.546088
| 222.96345
| 197.718072
| 210.340761
| 215.210031
| 212.78626
| 211.059245
| 216.937046
| 219.360817
| 217.005541
| 213.319716
| 210.340761
| 207.361807
| 203.120583
| 197.718072
| 222.96345
| 1
| -0.142495
| 0
| 13,548,700
|
AMAT
| 2024-06-03T00:00:00
| 212.205093
| 216.306344
| 206.974498
| 216.286527
| 3,828,100
| 216.171576
| 211.896426
| 209.066688
| 205.421476
| 203.527465
| 194.047972
| 169.061968
| 214.341438
| 214.181326
| 213.750182
| 211.389592
| 210.429526
| 205.068655
| 199.432936
| 193.849996
| 175.621303
| 215.42754
| 214.05276
| 212.627362
| 207.496552
| 205.91276
| 202.746594
| 184.328618
| 213.078859
| 214.052839
| 215.61955
| 219.552975
| 216.52285
| 210.903915
| 211.249927
| 219.152439
| 3.549162
| 3.920911
| 19.372537
| 19.822728
| 20.908098
| 214.968974
| 206.751279
| 198.531393
| 193.589997
| 60.99638
| 202.42493
| 222.96345
| 47.618638
| 52.763488
| 0.361941
| -52.381362
| 1,125,928,000
| -0.009276
| 158
| 53.113684
| 211.896426
| 5.273988
| 222.444403
| 201.34845
| 6.382193
| 211.642579
| 224.406964
| 198.878194
| 222.96345
| 202.019513
| 212.491482
| 212.198477
| 207.932125
| 202.797309
| 217.333293
| 221.599645
| 218.020681
| 214.962866
| 212.491482
| 210.020097
| 206.501516
| 202.019513
| 222.96345
| 1
| -0.173173
| 0
| 3,828,100
|
AMAT
| 2024-06-04T00:00:00
| 210.233688
| 212.343757
| 207.073543
| 211.798902
| 4,379,600
| 215.445464
| 212.08168
| 209.357284
| 205.468087
| 203.860564
| 194.671438
| 169.43694
| 213.519888
| 213.463573
| 213.209183
| 211.28451
| 210.414462
| 205.271205
| 199.717167
| 194.174425
| 175.965705
| 214.347924
| 213.894404
| 212.717132
| 207.685266
| 206.08924
| 203.067104
| 184.738287
| 210.894725
| 211.833335
| 213.595418
| 218.42032
| 217.083023
| 211.543973
| 211.568422
| 219.610077
| 3.005743
| 3.737877
| 18.179123
| 18.576393
| 19.593522
| 214.968974
| 206.751279
| 197.53266
| 193.589997
| 53.976142
| 206.974498
| 222.96345
| 20.384015
| 39.939179
| -17.679359
| -79.615985
| 1,121,548,400
| -0.0317
| 157
| 53.138802
| 212.08168
| 5.138856
| 222.359392
| 201.803968
| 6.377934
| 211.508399
| 224.264267
| 198.752531
| 222.96345
| 202.42493
| 212.69419
| 211.828645
| 207.350946
| 202.496799
| 216.682792
| 221.160491
| 218.116359
| 215.117735
| 212.69419
| 210.270645
| 206.820173
| 202.42493
| 222.96345
| 1
| -0.198536
| 0
| 4,379,600
|
AMAT
| 2024-06-05T00:00:00
| 221.279327
| 222.616698
| 216.147818
| 217.544624
| 7,887,900
| 215.838745
| 212.895357
| 210.351154
| 205.771012
| 204.184176
| 195.384234
| 169.842222
| 215.071776
| 214.88462
| 214.450743
| 212.19313
| 211.250221
| 205.898975
| 200.284592
| 194.711156
| 176.416587
| 215.408626
| 214.770371
| 213.634212
| 208.305315
| 206.547628
| 203.593992
| 185.254131
| 212.77605
| 212.815002
| 213.696466
| 217.88639
| 217.728994
| 212.284418
| 211.94325
| 220.071875
| 3.426868
| 3.675675
| 18.574446
| 27.413505
| 16.904169
| 214.968974
| 206.751279
| 196.575969
| 196.403409
| 58.155546
| 206.974498
| 222.96345
| 89.46696
| 52.489871
| 59.93273
| -10.53304
| 1,129,436,300
| 0.040555
| 158
| 53.187201
| 212.895357
| 5.246734
| 223.388825
| 202.401888
| 6.712217
| 212.438963
| 225.863397
| 199.01453
| 222.96345
| 202.42493
| 212.69419
| 209.883663
| 207.423569
| 204.613449
| 212.693782
| 215.153877
| 218.116359
| 215.117735
| 212.69419
| 210.270645
| 206.820173
| 202.42493
| 222.96345
| 0
| -0.11923
| 7,887,900
| 0
|
AMAT
| 2024-06-06T00:00:00
| 219.674484
| 221.170346
| 216.97004
| 219.595231
| 3,951,200
| 216.195374
| 213.626813
| 211.465149
| 206.077241
| 204.623671
| 196.087893
| 170.209453
| 215.992318
| 215.755504
| 215.254396
| 212.873253
| 211.898241
| 206.439191
| 200.794852
| 195.20548
| 176.847014
| 216.106033
| 215.416002
| 214.351391
| 208.850549
| 206.955268
| 204.074987
| 185.749975
| 216.182336
| 215.295174
| 214.877579
| 217.70767
| 218.398877
| 213.080117
| 212.353165
| 220.529216
| 3.589734
| 3.658487
| 18.941532
| 26.072349
| 16.077163
| 214.795598
| 206.751279
| 196.286734
| 198.121069
| 61.065912
| 206.974498
| 222.96345
| 79.42976
| 63.093578
| 47.588393
| -20.57024
| 1,125,485,100
| 0.033665
| 157
| 53.211203
| 213.626813
| 5.11278
| 223.852372
| 203.401253
| 6.678874
| 213.128061
| 226.485808
| 199.770313
| 222.96345
| 202.42493
| 212.69419
| 220.014614
| 217.412531
| 213.545734
| 223.881411
| 226.483495
| 218.116359
| 215.117735
| 212.69419
| 210.270645
| 206.820173
| 202.42493
| 222.96345
| 1
| -0.150826
| 3,951,200
| 0
|
AMAT
| 2024-06-07T00:00:00
| 219.654678
| 222.448291
| 218.020128
| 222.111477
| 3,627,200
| 216.569833
| 214.408204
| 212.423303
| 206.35677
| 205.042995
| 196.766575
| 170.581105
| 216.72479
| 216.464445
| 215.931362
| 213.489746
| 212.49489
| 206.957445
| 201.291163
| 195.689622
| 177.272961
| 216.734998
| 215.990084
| 214.981355
| 209.382997
| 207.350821
| 204.541656
| 186.241967
| 219.533776
| 218.104053
| 216.59016
| 217.83588
| 219.07869
| 213.924516
| 212.793984
| 220.97927
| 3.674848
| 3.661759
| 19.477168
| 26.215495
| 15.251451
| 214.795598
| 207.042982
| 196.286734
| 198.121069
| 64.454622
| 206.974498
| 222.96345
| 79.305887
| 82.734202
| 47.510186
| -20.694113
| 1,121,857,900
| 0.037814
| 156
| 53.233228
| 214.408204
| 4.749706
| 223.907615
| 204.908793
| 6.350308
| 213.749643
| 226.450258
| 201.049028
| 222.96345
| 202.42493
| 212.69419
| 219.271623
| 217.372901
| 215.071318
| 221.573206
| 223.471929
| 218.116359
| 215.117735
| 212.69419
| 210.270645
| 206.820173
| 202.42493
| 222.96345
| 1
| -0.177087
| 0
| 3,627,200
|
AMAT
| 2024-06-10T00:00:00
| 226.024521
| 226.688248
| 217.574359
| 217.653612
| 4,796,900
| 217.290031
| 215.339985
| 213.391809
| 206.798701
| 205.423314
| 197.512806
| 170.982292
| 218.584736
| 218.20264
| 217.484156
| 214.629271
| 213.535631
| 207.705174
| 201.942041
| 196.290313
| 177.758051
| 218.454032
| 217.0964
| 216.027602
| 210.154282
| 207.902966
| 205.121022
| 186.793643
| 223.277009
| 221.628153
| 219.318558
| 218.672038
| 219.93349
| 214.926769
| 213.329733
| 221.444131
| 4.207789
| 3.770965
| 20.569593
| 28.290868
| 13.692711
| 216.831373
| 212.20316
| 196.286734
| 198.121069
| 62.93237
| 206.974498
| 226.688248
| 96.633176
| 85.122941
| 69.314369
| -3.366824
| 1,126,654,800
| 0.08761
| 157
| 53.263461
| 215.339985
| 5.114161
| 225.568307
| 205.111662
| 6.318295
| 214.918679
| 227.55527
| 202.282089
| 226.688248
| 202.42493
| 214.556589
| 220.041033
| 217.633774
| 215.612869
| 222.061937
| 224.469196
| 220.962105
| 217.419661
| 214.556589
| 211.693517
| 207.61728
| 202.42493
| 226.688248
| 0
| -0.098655
| 4,796,900
| 0
|
AMAT
| 2024-06-11T00:00:00
| 227.817581
| 227.916651
| 222.537466
| 225.142855
| 4,768,600
| 218.146938
| 216.514688
| 214.243368
| 207.227842
| 205.861426
| 198.208162
| 171.419435
| 220.431305
| 219.950811
| 219.073914
| 215.828208
| 214.634242
| 208.493896
| 202.622976
| 196.914615
| 178.256156
| 220.368132
| 218.284743
| 217.137277
| 210.978552
| 208.492289
| 205.721116
| 187.359168
| 226.629569
| 225.385001
| 222.758543
| 220.08221
| 220.961805
| 216.086305
| 213.969749
| 221.927944
| 4.72042
| 3.960856
| 21.743001
| 27.958138
| 12.857463
| 217.445575
| 214.968082
| 197.055556
| 198.163043
| 65.121597
| 206.974498
| 227.916651
| 99.526935
| 91.821999
| 80.331689
| -0.473065
| 1,131,423,400
| 0.134879
| 158
| 53.293818
| 216.514688
| 5.148671
| 226.812031
| 206.217345
| 6.388214
| 216.147146
| 228.923574
| 203.370718
| 227.916651
| 202.42493
| 215.170791
| 223.429043
| 220.169837
| 214.315154
| 229.283726
| 232.542932
| 221.900605
| 218.178814
| 215.170791
| 212.162767
| 207.880158
| 202.42493
| 227.916651
| 0
| -0.031102
| 4,768,600
| 0
|
AMAT
| 2024-06-12T00:00:00
| 235.425674
| 236.168655
| 228.61998
| 229.26389
| 5,573,500
| 219.989526
| 217.912077
| 215.460163
| 207.86017
| 206.31673
| 198.904575
| 171.885556
| 223.430179
| 222.764423
| 221.589569
| 217.609796
| 216.233583
| 209.550044
| 203.486205
| 197.677211
| 178.825007
| 223.50972
| 220.085789
| 218.766685
| 212.084349
| 209.270295
| 206.458097
| 187.996046
| 231.478759
| 229.990803
| 227.461995
| 222.320983
| 222.32052
| 217.492288
| 214.783918
| 222.45768
| 5.675173
| 4.30372
| 23.723692
| 34.51558
| 11.667548
| 221.571576
| 219.296792
| 198.55611
| 198.642634
| 73.562105
| 206.974498
| 236.168655
| 97.455038
| 97.871716
| 121.736391
| -2.544962
| 1,136,996,900
| 0.144652
| 159
| 53.330831
| 217.912077
| 6.243208
| 230.398493
| 205.425661
| 6.666299
| 217.983196
| 231.315794
| 204.650598
| 236.168655
| 206.974498
| 221.571576
| 226.090566
| 224.264481
| 220.711381
| 229.643666
| 231.469752
| 229.278834
| 225.016487
| 221.571576
| 218.126666
| 213.222048
| 206.974498
| 236.168655
| 0
| 0.026811
| 5,573,500
| 0
|
AMAT
| 2024-06-13T00:00:00
| 235.32663
| 236.129046
| 229.253999
| 229.303534
| 3,682,400
| 222.070862
| 218.925294
| 216.671414
| 208.465399
| 206.77981
| 199.596443
| 172.34596
| 225.809469
| 225.048461
| 223.702963
| 219.220417
| 217.702279
| 210.56089
| 204.324111
| 198.422744
| 179.387212
| 226.298285
| 221.744318
| 220.294875
| 213.161465
| 210.033714
| 207.179326
| 188.627301
| 235.799385
| 234.15665
| 232.00796
| 225.092085
| 223.899377
| 219.073448
| 215.746531
| 223.027424
| 6.350624
| 4.7131
| 25.562906
| 31.898322
| 10.782818
| 221.571576
| 219.296792
| 198.627801
| 198.642634
| 73.740328
| 206.974498
| 236.168655
| 97.115775
| 98.032583
| 114.115372
| -2.884225
| 1,133,314,500
| 0.122263
| 158
| 53.355264
| 218.925294
| 7.309649
| 233.544593
| 204.305996
| 6.538931
| 219.634952
| 232.712813
| 206.55709
| 236.168655
| 206.974498
| 221.571576
| 233.40477
| 230.640885
| 225.856095
| 238.189559
| 240.953444
| 229.278834
| 225.016487
| 221.571576
| 218.126666
| 213.222048
| 206.974498
| 236.168655
| 1
| -0.023807
| 3,682,400
| 0
|
AMAT
| 2024-06-14T00:00:00
| 234.811478
| 236.029961
| 231.43339
| 231.889092
| 3,306,500
| 224.245316
| 220.083824
| 217.902798
| 209.139236
| 207.306164
| 200.295499
| 172.78133
| 227.609871
| 226.823555
| 225.411965
| 220.637787
| 219.018371
| 211.511894
| 205.12641
| 199.143313
| 179.938697
| 228.61476
| 223.257288
| 221.690265
| 214.194645
| 210.771389
| 207.876653
| 189.248848
| 238.313551
| 237.060295
| 235.45807
| 228.055886
| 225.571945
| 220.752844
| 216.82564
| 223.629642
| 6.766357
| 5.123752
| 27.270747
| 30.246911
| 10.22458
| 221.621099
| 219.296792
| 198.627801
| 198.642634
| 70.766854
| 206.974498
| 236.168655
| 95.351203
| 96.640672
| 109.063997
| -4.648797
| 1,130,008,000
| 0.213976
| 157
| 53.377135
| 220.083824
| 7.906203
| 235.89623
| 204.271419
| 6.50143
| 221.080335
| 234.083195
| 208.077476
| 236.168655
| 206.974498
| 221.571576
| 233.569892
| 231.010737
| 226.694845
| 237.885784
| 240.444938
| 229.278834
| 225.016487
| 221.571576
| 218.126666
| 213.222048
| 206.974498
| 236.168655
| 1
| -0.066967
| 3,306,500
| 0
|
AMAT
| 2024-06-17T00:00:00
| 240.586929
| 241.002996
| 234.058613
| 234.454863
| 4,974,600
| 227.083499
| 221.627538
| 219.23072
| 209.840376
| 207.855731
| 200.98232
| 173.2408
| 230.205282
| 229.325986
| 227.746575
| 222.451345
| 220.677491
| 212.652091
| 206.059582
| 199.963978
| 180.542162
| 231.585963
| 225.209964
| 223.435198
| 215.427887
| 211.647199
| 208.674503
| 189.923531
| 240.492408
| 239.631977
| 238.709259
| 231.373223
| 227.44357
| 222.567076
| 218.054827
| 224.282611
| 7.475683
| 5.594138
| 29.324736
| 33.460479
| 9.43026
| 228.575407
| 221.713963
| 198.627801
| 198.642634
| 74.33349
| 206.974498
| 241.002996
| 98.777298
| 97.081425
| 126.934037
| -1.222702
| 1,134,982,600
| 0.30909
| 158
| 53.411077
| 221.627538
| 8.744346
| 239.116229
| 204.138846
| 6.761119
| 222.938106
| 236.460344
| 209.415868
| 241.002996
| 206.974498
| 223.988747
| 234.09161
| 232.153258
| 229.495039
| 236.749829
| 238.68818
| 232.972271
| 228.00411
| 223.988747
| 219.973384
| 214.256597
| 206.974498
| 241.002996
| 0
| -0.003534
| 4,974,600
| 0
|
AMAT
| 2024-06-18T00:00:00
| 245.510391
| 247.085506
| 239.82411
| 240.507655
| 5,256,900
| 230.611169
| 223.028316
| 220.878195
| 210.616452
| 208.357161
| 201.733282
| 173.715972
| 233.266304
| 232.268605
| 230.47947
| 224.547622
| 222.587714
| 213.940652
| 207.097761
| 200.865888
| 181.188612
| 234.936307
| 227.484522
| 225.456711
| 216.826712
| 212.638111
| 209.556247
| 190.642631
| 243.453905
| 242.749588
| 242.352888
| 235.105504
| 229.562307
| 224.550941
| 219.451729
| 224.999835
| 8.338986
| 6.143107
| 31.690344
| 37.507226
| 8.671643
| 232.027773
| 224.755218
| 199.394156
| 198.642634
| 80.64306
| 206.974498
| 247.085506
| 96.073112
| 96.733871
| 149.45664
| -3.926888
| 1,140,239,500
| 0.303829
| 159
| 53.447875
| 223.028316
| 10.174467
| 243.37725
| 202.679383
| 6.98543
| 225.087848
| 239.058707
| 211.116988
| 247.085506
| 206.974498
| 227.030002
| 238.549513
| 236.096029
| 231.605129
| 243.040413
| 245.493897
| 237.619308
| 231.763101
| 227.030002
| 222.296903
| 215.558254
| 206.974498
| 247.085506
| 0
| 0.05072
| 5,256,900
| 0
|
AMAT
| 2024-06-20T00:00:00
| 237.74379
| 245.510407
| 236.426236
| 244.688173
| 7,045,000
| 232.257616
| 224.04818
| 222.088831
| 211.210101
| 208.765057
| 202.463143
| 174.146254
| 234.161801
| 233.264093
| 231.597058
| 225.747274
| 223.753566
| 214.874108
| 207.904236
| 201.596143
| 181.75135
| 236.233147
| 228.885996
| 226.754065
| 217.890529
| 213.411443
| 210.269326
| 191.279724
| 244.072799
| 243.641844
| 244.173794
| 238.269344
| 231.581373
| 226.502081
| 220.891391
| 225.742286
| 8.300773
| 6.574641
| 32.950588
| 33.839685
| 11.481191
| 232.329933
| 224.755218
| 199.394156
| 198.642634
| 72.423024
| 206.974498
| 247.085506
| 76.710343
| 90.520251
| 109.722089
| -23.289657
| 1,133,194,500
| 0.218008
| 158
| 53.495174
| 224.04818
| 10.588811
| 245.225803
| 202.870558
| 7.337814
| 226.293175
| 240.968804
| 211.617547
| 247.085506
| 206.974498
| 227.030002
| 244.140002
| 241.194499
| 236.878607
| 248.455895
| 251.401398
| 237.619308
| 231.763101
| 227.030002
| 222.296903
| 215.558254
| 206.974498
| 247.085506
| 1
| -0.003148
| 0
| 7,045,000
|
AMAT
| 2024-06-21T00:00:00
| 233.20665
| 236.247908
| 230.650796
| 236.089417
| 15,289,800
| 233.610832
| 224.903103
| 222.814605
| 211.735949
| 209.140146
| 203.132034
| 174.555721
| 233.970771
| 233.253649
| 231.844687
| 226.425399
| 224.480727
| 215.593032
| 208.570089
| 202.222094
| 182.263343
| 236.405698
| 229.758231
| 227.609281
| 218.753138
| 214.054643
| 210.878109
| 191.867389
| 241.42258
| 241.761819
| 243.466406
| 240.445148
| 233.322514
| 228.302454
| 222.306858
| 226.485264
| 7.814301
| 6.822573
| 32.747913
| 31.268703
| 16.795164
| 232.329933
| 227.030002
| 199.540007
| 198.642634
| 68.345054
| 206.974498
| 247.085506
| 65.398885
| 79.394113
| 60.846616
| -34.601115
| 1,117,904,700
| 0.193667
| 157
| 53.595218
| 224.903103
| 10.604249
| 246.111601
| 203.694604
| 7.172945
| 226.951602
| 241.297491
| 212.605712
| 247.085506
| 206.974498
| 227.030002
| 239.893477
| 234.276548
| 230.809307
| 243.360719
| 248.977648
| 237.619308
| 231.763101
| 227.030002
| 222.296903
| 215.558254
| 206.974498
| 247.085506
| 1
| -0.049188
| 0
| 15,289,800
|
AMAT
| 2024-06-24T00:00:00
| 227.688782
| 233.206656
| 227.282616
| 230.819209
| 5,928,700
| 234.414243
| 225.492038
| 223.456521
| 212.077672
| 209.378641
| 203.76786
| 174.939716
| 232.714373
| 232.241855
| 231.205317
| 226.540252
| 224.7275
| 216.067375
| 209.073212
| 202.726385
| 182.715338
| 235.328962
| 230.023534
| 227.984218
| 219.37874
| 214.542765
| 211.364381
| 192.396077
| 235.470263
| 237.158084
| 240.153846
| 241.230962
| 234.624387
| 229.8465
| 223.625002
| 227.201372
| 6.903939
| 6.838846
| 31.86463
| 29.26862
| 19.357638
| 234.811486
| 227.030002
| 203.213535
| 199.977564
| 63.001144
| 207.073543
| 247.085506
| 51.522688
| 64.543972
| 31.018405
| -48.477312
| 1,111,976,000
| 0.180855
| 156
| 53.63279
| 225.492038
| 10.403695
| 246.299428
| 204.684647
| 6.92953
| 227.021809
| 240.88087
| 213.162749
| 247.085506
| 206.974498
| 227.030002
| 233.368451
| 230.488994
| 227.771339
| 236.086106
| 238.965563
| 237.619308
| 231.763101
| 227.030002
| 222.296903
| 215.558254
| 206.974498
| 247.085506
| 1
| -0.088307
| 0
| 5,928,700
|
AMAT
| 2024-06-25T00:00:00
| 232.077332
| 232.35471
| 226.400951
| 228.877552
| 4,594,900
| 235.019524
| 226.154778
| 224.351108
| 212.608423
| 209.669848
| 204.466721
| 175.370035
| 232.586965
| 232.211942
| 231.339473
| 227.043623
| 225.292872
| 216.695216
| 209.678584
| 203.307591
| 183.206502
| 234.904069
| 230.650704
| 228.647357
| 220.16304
| 215.140099
| 211.924965
| 192.96461
| 230.779255
| 233.082322
| 236.87721
| 241.217525
| 235.663873
| 231.217197
| 224.88699
| 227.90385
| 6.462098
| 6.763496
| 30.866894
| 27.373543
| 19.063094
| 236.743228
| 227.030002
| 204.852524
| 200.541192
| 67.625918
| 216.147818
| 247.085506
| 51.489025
| 56.136866
| 34.405771
| -48.510975
| 1,116,570,900
| 0.215168
| 157
| 53.662632
| 226.154778
| 10.378622
| 246.912021
| 205.397534
| 6.978355
| 227.503288
| 241.459997
| 213.546578
| 247.085506
| 206.974498
| 227.030002
| 229.392684
| 225.578713
| 223.468644
| 231.502753
| 235.316725
| 237.619308
| 231.763101
| 227.030002
| 222.296903
| 215.558254
| 206.974498
| 247.085506
| 0
| -0.021312
| 4,594,900
| 0
|
AMAT
| 2024-06-26T00:00:00
| 229.996964
| 234.702505
| 228.639791
| 232.800477
| 4,818,700
| 235.237462
| 226.6922
| 224.851194
| 213.140681
| 210.026269
| 205.118422
| 175.793399
| 232.068965
| 231.809218
| 231.132933
| 227.312108
| 225.654725
| 217.216853
| 210.213278
| 203.836094
| 183.672078
| 233.990876
| 231.016627
| 229.081654
| 220.844944
| 215.675023
| 212.430514
| 193.508162
| 228.156587
| 229.841306
| 233.839591
| 240.458086
| 236.403482
| 232.385511
| 226.064778
| 228.578292
| 5.87633
| 6.586063
| 30.268269
| 28.126121
| 17.799268
| 236.743228
| 227.030002
| 205.255478
| 200.842792
| 58.224296
| 216.97004
| 247.085506
| 43.256589
| 48.7561
| 37.462596
| -56.743411
| 1,111,752,200
| 0.200053
| 156
| 53.693551
| 226.6922
| 10.28
| 247.2522
| 206.1322
| 6.526905
| 227.74078
| 240.794591
| 214.68697
| 247.085506
| 206.974498
| 227.030002
| 230.277664
| 228.200619
| 224.323906
| 234.154377
| 236.231423
| 237.619308
| 231.763101
| 227.030002
| 222.296903
| 215.558254
| 206.974498
| 247.085506
| 1
| -0.063925
| 0
| 4,818,700
|
AMAT
| 2024-06-27T00:00:00
| 230.353607
| 235.594103
| 229.630444
| 235.277091
| 4,309,600
| 234.730255
| 227.359891
| 225.371478
| 213.604919
| 210.442687
| 205.761745
| 176.222585
| 231.725893
| 231.544562
| 231.013037
| 227.588608
| 226.016177
| 217.73202
| 210.743287
| 204.361193
| 184.136571
| 233.102903
| 231.365332
| 229.504916
| 221.51996
| 216.209953
| 212.930221
| 194.051049
| 227.74125
| 228.356715
| 231.358131
| 239.28746
| 236.895523
| 233.373181
| 227.160383
| 229.223899
| 5.378878
| 6.344626
| 29.836159
| 27.261516
| 16.63125
| 236.743228
| 227.030002
| 206.43714
| 202.024454
| 60.317777
| 217.574359
| 247.085506
| 43.303122
| 46.016245
| 38.023109
| -56.696878
| 1,116,061,800
| 0.169137
| 157
| 53.721251
| 227.359891
| 10.0484
| 247.45669
| 207.263091
| 6.645075
| 227.989621
| 241.27977
| 214.699472
| 247.085506
| 206.974498
| 227.030002
| 231.113087
| 227.523668
| 225.050373
| 233.586382
| 237.175801
| 237.619308
| 231.763101
| 227.030002
| 222.296903
| 215.558254
| 206.974498
| 247.085506
| 0
| -0.000039
| 0
| 4,309,600
|
AMAT
| 2024-06-28T00:00:00
| 233.781219
| 239.031601
| 231.720686
| 233.14721
| 6,387,400
| 234.575714
| 228.323288
| 226.078398
| 214.327368
| 210.857739
| 206.410618
| 176.682404
| 232.136958
| 231.951227
| 231.438911
| 228.151573
| 226.613488
| 218.3614
| 211.349548
| 204.943768
| 184.630548
| 232.930351
| 231.976887
| 230.15182
| 222.311188
| 216.824125
| 213.485062
| 194.623772
| 229.387326
| 228.949297
| 230.053512
| 238.171731
| 237.29723
| 234.256897
| 228.217387
| 229.851488
| 5.201266
| 6.115954
| 29.894598
| 28.413113
| 15.08046
| 236.743228
| 227.030002
| 206.43714
| 202.024454
| 62.805317
| 217.574359
| 247.085506
| 54.917759
| 47.159157
| 52.687575
| -45.082241
| 1,122,449,200
| 0.159502
| 158
| 53.763087
| 228.323288
| 9.668374
| 247.660036
| 208.98654
| 6.948634
| 228.541202
| 242.43847
| 214.643934
| 247.085506
| 206.974498
| 227.030002
| 231.859385
| 228.124666
| 225.895725
| 234.088326
| 237.823044
| 237.619308
| 231.763101
| 227.030002
| 222.296903
| 215.558254
| 206.974498
| 247.085506
| 0
| 0.054583
| 6,387,400
| 0
|
AMAT
| 2024-07-01T00:00:00
| 235.187927
| 236.129033
| 230.898453
| 234.643072
| 4,239,600
| 234.613359
| 229.429337
| 226.849512
| 215.188109
| 211.349294
| 207.09715
| 177.146252
| 232.747152
| 232.539718
| 232.015683
| 228.791241
| 227.273061
| 219.021264
| 211.976874
| 205.542662
| 185.133606
| 233.041662
| 232.630663
| 230.852553
| 223.129249
| 217.464393
| 214.054909
| 195.205916
| 231.947396
| 231.062382
| 230.282388
| 237.257097
| 237.705299
| 235.082729
| 229.250193
| 230.462892
| 5.115054
| 5.915774
| 29.749078
| 26.791524
| 15.116944
| 236.743228
| 227.030002
| 206.43714
| 202.024454
| 59.127671
| 222.537466
| 247.085506
| 51.533489
| 49.918123
| 37.716237
| -48.466511
| 1,126,688,800
| 0.163589
| 159
| 53.791061
| 229.429337
| 9.078523
| 247.586382
| 211.272292
| 6.671255
| 229.174223
| 242.516733
| 215.831714
| 247.085506
| 206.974498
| 227.030002
| 234.844502
| 230.657403
| 227.533587
| 237.968319
| 242.155418
| 237.619308
| 231.763101
| 227.030002
| 222.296903
| 215.558254
| 206.974498
| 247.085506
| 0
| 0.101013
| 4,239,600
| 0
|
AMAT
| 2024-07-02T00:00:00
| 238.605637
| 238.744326
| 232.820301
| 232.820301
| 3,510,600
| 234.41523
| 230.749364
| 227.640836
| 216.207187
| 211.883914
| 207.796143
| 177.627238
| 233.918849
| 233.642612
| 233.029522
| 229.683459
| 228.144797
| 219.789279
| 212.677631
| 206.197375
| 185.665666
| 233.767531
| 233.504596
| 231.75687
| 224.047583
| 218.181665
| 214.67884
| 195.817453
| 235.448722
| 234.12576
| 232.117045
| 236.763584
| 238.23029
| 235.936895
| 230.290933
| 231.069088
| 5.261855
| 5.78499
| 29.966005
| 27.921035
| 14.133132
| 235.955679
| 227.030002
| 208.281504
| 203.868818
| 60.409081
| 226.400951
| 247.085506
| 59.003859
| 55.151702
| 46.427057
| -40.996141
| 1,130,199,400
| 0.190681
| 160
| 53.814655
| 230.749364
| 8.330831
| 247.411027
| 214.087701
| 6.710172
| 230.072453
| 243.492797
| 216.65211
| 247.085506
| 207.073543
| 227.079525
| 234.071804
| 232.014576
| 228.841224
| 237.245156
| 239.302384
| 237.642683
| 231.800936
| 227.079525
| 222.358113
| 215.636103
| 207.073543
| 247.085506
| 0
| 0.140205
| 3,510,600
| 0
|
AMAT
| 2024-07-03T00:00:00
| 241.032715
| 242.429521
| 237.605108
| 239.378347
| 2,768,800
| 233.967462
| 232.289316
| 228.512204
| 217.280938
| 212.478583
| 208.489889
| 178.151488
| 235.341622
| 234.986267
| 234.260782
| 230.71521
| 229.136175
| 220.622355
| 213.423817
| 206.887183
| 186.216582
| 234.97071
| 234.483963
| 232.787014
| 225.021134
| 218.948739
| 215.33699
| 196.448353
| 239.110535
| 237.641855
| 235.010903
| 236.80839
| 238.919797
| 236.86025
| 231.361755
| 231.676602
| 5.510519
| 5.730096
| 30.618418
| 30.537923
| 13.370013
| 234.415236
| 227.030002
| 208.281504
| 203.868818
| 56.011057
| 226.400951
| 247.085506
| 70.73763
| 60.424993
| 59.38014
| -29.26237
| 1,132,968,200
| 0.196303
| 161
| 53.833503
| 232.289316
| 7.09365
| 246.476617
| 218.102015
| 6.458268
| 231.116288
| 244.032823
| 218.199753
| 247.085506
| 216.147818
| 231.616662
| 236.723421
| 234.702516
| 230.799396
| 240.626541
| 242.647446
| 239.784211
| 235.267309
| 231.616662
| 227.966015
| 222.768483
| 216.147818
| 247.085506
| 0
| 0.173013
| 2,768,800
| 0
|
AMAT
| 2024-07-05T00:00:00
| 240.319443
| 242.429512
| 238.61554
| 242.399794
| 4,076,200
| 234.225027
| 233.241322
| 229.44499
| 218.265667
| 213.036317
| 209.058537
| 178.662221
| 236.337186
| 235.955935
| 235.192884
| 231.588322
| 229.996427
| 221.39479
| 214.131597
| 207.549208
| 186.754919
| 236.125616
| 235.248737
| 233.695264
| 225.924604
| 219.681393
| 215.967278
| 197.06694
| 241.605445
| 240.409385
| 237.780301
| 237.159637
| 239.696018
| 237.821115
| 232.453639
| 232.281091
| 5.585645
| 5.701206
| 31.224231
| 29.195802
| 12.78241
| 234.415236
| 227.030002
| 209.646098
| 203.868818
| 55.282996
| 226.400951
| 247.085506
| 67.289298
| 65.676929
| 52.912297
| -32.710702
| 1,128,892,000
| 0.154399
| 160
| 53.861139
| 233.241322
| 6.810265
| 246.861851
| 219.620792
| 6.239619
| 231.992779
| 244.472017
| 219.51354
| 247.085506
| 216.97004
| 232.027773
| 240.355781
| 238.282041
| 235.531367
| 243.106455
| 245.180195
| 239.978256
| 235.581398
| 232.027773
| 228.474148
| 223.41475
| 216.97004
| 247.085506
| 1
| 0.100199
| 0
| 4,076,200
|
AMAT
| 2024-07-08T00:00:00
| 243.984802
| 244.866472
| 240.834573
| 240.834573
| 3,782,100
| 235.302843
| 234.456837
| 230.623851
| 219.267933
| 213.63488
| 209.6668
| 179.203891
| 237.866709
| 237.415729
| 236.545487
| 232.715274
| 231.072456
| 222.280672
| 214.917207
| 208.270705
| 187.324371
| 237.90012
| 236.271925
| 234.813711
| 226.933198
| 220.495827
| 216.658887
| 197.716915
| 243.725118
| 242.836671
| 240.665177
| 237.986814
| 240.62452
| 238.856833
| 233.597988
| 232.896334
| 5.873243
| 5.735613
| 32.079093
| 30.499015
| 12.099662
| 235.633711
| 227.030002
| 210.41492
| 203.868818
| 59.09983
| 226.400951
| 247.085506
| 85.009571
| 74.3455
| 62.604509
| -14.990429
| 1,132,674,100
| 0.1643
| 161
| 53.887278
| 234.456837
| 6.419658
| 247.296153
| 221.617522
| 6.236081
| 233.134876
| 245.607037
| 220.662715
| 247.085506
| 217.574359
| 232.329933
| 240.454831
| 238.480151
| 236.64086
| 242.294123
| 244.268803
| 240.120875
| 235.812248
| 232.329933
| 228.847617
| 223.889745
| 217.574359
| 247.085506
| 0
| 0.137442
| 3,782,100
| 0
|
AMAT
| 2024-07-09T00:00:00
| 249.116333
| 249.770159
| 245.163673
| 245.67881
| 4,889,900
| 237.445598
| 235.92992
| 232.065827
| 220.344352
| 214.252818
| 210.378007
| 179.774862
| 240.116634
| 239.543112
| 238.479463
| 234.20628
| 232.460446
| 223.333051
| 215.817184
| 209.079529
| 187.939216
| 240.411664
| 237.668068
| 236.236209
| 228.103723
| 221.42955
| 217.440066
| 198.412562
| 246.620391
| 245.774328
| 244.109003
| 239.575621
| 241.779644
| 240.027933
| 234.833598
| 233.540506
| 6.44099
| 5.876689
| 33.38868
| 34.199424
| 11.274512
| 239.204975
| 228.372329
| 211.087329
| 203.868818
| 58.570559
| 226.400951
| 249.770159
| 97.202189
| 83.167019
| 82.581345
| -2.797811
| 1,137,564,000
| 0.205105
| 162
| 53.921974
| 235.92992
| 6.221464
| 248.372848
| 223.486993
| 6.153293
| 234.65692
| 246.963506
| 222.350334
| 249.770159
| 217.574359
| 233.672259
| 243.228616
| 241.59076
| 239.196717
| 245.622658
| 247.260514
| 242.17195
| 237.471364
| 233.672259
| 229.873155
| 224.464261
| 217.574359
| 249.770159
| 0
| 0.168597
| 4,889,900
| 0
|
AMAT
| 2024-07-10T00:00:00
| 252.583557
| 253.494944
| 248.3139
| 250.631995
| 4,258,100
| 239.49622
| 237.257872
| 233.680966
| 221.373827
| 214.841306
| 211.06584
| 180.371937
| 242.610019
| 241.914102
| 240.649324
| 235.876941
| 234.008378
| 224.48013
| 216.78472
| 209.940995
| 188.582443
| 243.16402
| 239.254128
| 237.814496
| 229.368006
| 222.438253
| 218.275819
| 199.137026
| 250.429582
| 249.342461
| 248.01607
| 241.907717
| 243.162169
| 241.348525
| 236.170187
| 234.224835
| 7.088993
| 6.11915
| 34.938326
| 36.525532
| 10.578743
| 241.562694
| 230.234721
| 210.882418
| 203.868818
| 57.321562
| 226.400951
| 253.494944
| 96.636202
| 92.949321
| 93.035061
| -3.363798
| 1,141,822,100
| 0.193239
| 163
| 53.952713
| 237.257872
| 6.803185
| 250.864242
| 223.651502
| 6.004697
| 236.364218
| 248.373611
| 224.354825
| 253.494944
| 222.537466
| 238.016205
| 248.016722
| 246.263284
| 243.410235
| 250.869771
| 252.623208
| 246.188979
| 241.669188
| 238.016205
| 234.363223
| 229.162366
| 222.537466
| 253.494944
| 0
| 0.194392
| 4,258,100
| 0
|
AMAT
| 2024-07-11T00:00:00
| 239.001892
| 253.177969
| 238.843401
| 253.177969
| 5,623,800
| 240.396713
| 237.817088
| 234.831694
| 222.094489
| 215.255956
| 211.603346
| 180.896276
| 241.888393
| 241.384609
| 240.395873
| 236.161028
| 234.392494
| 225.049611
| 217.369383
| 210.516459
| 189.08413
| 243.074142
| 239.420225
| 238.223798
| 230.059303
| 223.074058
| 218.829009
| 199.720409
| 249.659377
| 249.164394
| 248.961085
| 243.604976
| 244.281216
| 242.529612
| 237.438321
| 234.893708
| 6.432463
| 6.181812
| 34.106161
| 30.852559
| 19.197004
| 242.196699
| 230.284244
| 210.860127
| 203.868818
| 51.162354
| 226.400951
| 253.494944
| 46.508246
| 80.115546
| 38.964865
| -53.491754
| 1,136,198,300
| 0.094907
| 162
| 53.990522
| 237.817088
| 6.436128
| 250.689344
| 224.944831
| 6.379725
| 236.615425
| 249.374875
| 223.855976
| 253.494944
| 226.400951
| 239.947948
| 251.464134
| 249.433323
| 246.283089
| 254.614368
| 256.645178
| 247.100762
| 243.145039
| 239.947948
| 236.750857
| 232.199066
| 226.400951
| 253.494944
| 1
| 0.115475
| 0
| 5,623,800
|
AMAT
| 2024-07-12T00:00:00
| 241.121857
| 246.441606
| 238.288625
| 239.348617
| 5,396,300
| 241.473538
| 238.101897
| 235.625395
| 222.988274
| 215.722473
| 212.04448
| 181.429147
| 241.735086
| 241.336836
| 240.507563
| 236.612012
| 234.910138
| 225.679895
| 217.994448
| 211.122506
| 189.601918
| 243.205986
| 239.734965
| 238.707657
| 230.805474
| 223.75474
| 219.413534
| 200.319668
| 246.493401
| 247.061124
| 248.081395
| 244.823686
| 245.176635
| 243.600958
| 238.652782
| 235.5559
| 6.013898
| 6.148229
| 33.220992
| 28.172434
| 18.120489
| 242.196699
| 234.821381
| 210.860127
| 203.868818
| 57.654709
| 226.400951
| 253.494944
| 54.332728
| 65.825725
| 26.657847
| -45.667272
| 1,141,594,600
| 0.036281
| 163
| 54.027203
| 238.101897
| 6.450751
| 251.003398
| 225.200395
| 6.455438
| 237.044609
| 249.955486
| 224.133733
| 253.494944
| 226.400951
| 239.947948
| 243.674421
| 234.170873
| 229.339853
| 248.50544
| 258.008988
| 247.100762
| 243.145039
| 239.947948
| 236.750857
| 232.199066
| 226.400951
| 253.494944
| 0
| 0.147423
| 5,396,300
| 0
|
AMAT
| 2024-07-15T00:00:00
| 243.25174
| 246.481222
| 241.329895
| 242.231381
| 3,674,300
| 242.42059
| 238.498152
| 236.568485
| 224.016817
| 216.240989
| 212.609875
| 181.985029
| 242.038417
| 241.685
| 240.929744
| 237.215624
| 235.551799
| 226.368987
| 218.659114
| 211.758729
| 190.135747
| 243.529296
| 240.225427
| 239.294299
| 231.60012
| 224.479194
| 220.031499
| 200.934819
| 243.250597
| 244.660054
| 246.669702
| 245.694817
| 245.911581
| 244.588689
| 239.82407
| 236.218781
| 5.787333
| 6.07605
| 32.404534
| 26.583139
| 17.070712
| 243.157622
| 235.232492
| 210.860127
| 203.868818
| 66.106198
| 226.400951
| 253.494944
| 62.193816
| 54.34493
| 36.954694
| -37.806184
| 1,145,268,900
| 0.000219
| 164
| 54.052454
| 238.498152
| 6.514397
| 251.526946
| 225.469358
| 6.415104
| 237.635765
| 250.465973
| 224.805556
| 253.494944
| 226.400951
| 239.947948
| 241.950696
| 237.459786
| 233.797715
| 245.612767
| 250.103677
| 247.100762
| 243.145039
| 239.947948
| 236.750857
| 232.199066
| 226.400951
| 253.494944
| 0
| 0.174002
| 3,674,300
| 0
|
AMAT
| 2024-07-16T00:00:00
| 243.539032
| 245.203316
| 239.67554
| 244.64856
| 4,124,800
| 243.255701
| 238.93453
| 237.523859
| 224.973581
| 216.7458
| 213.163211
| 182.537522
| 242.33854
| 242.022097
| 241.331173
| 237.790479
| 236.166202
| 227.042322
| 219.313848
| 212.388041
| 190.667123
| 243.732649
| 240.70551
| 239.830495
| 232.365697
| 225.197564
| 220.643958
| 201.547296
| 241.729199
| 243.081148
| 245.61722
| 246.215699
| 246.493388
| 245.49342
| 240.943641
| 236.879554
| 5.56679
| 5.974198
| 31.278823
| 24.975937
| 17.848059
| 245.550026
| 235.534652
| 210.773439
| 203.868818
| 62.962114
| 228.639791
| 253.494944
| 59.944273
| 58.823606
| 29.151036
| -40.055727
| 1,149,393,700
| 0.001052
| 165
| 54.080837
| 238.93453
| 6.546676
| 252.027882
| 225.841178
| 6.384677
| 238.197981
| 250.967334
| 225.428627
| 253.494944
| 226.400951
| 239.947948
| 243.687619
| 240.894016
| 238.536292
| 246.045342
| 248.838945
| 247.100762
| 243.145039
| 239.947948
| 236.750857
| 232.199066
| 226.400951
| 253.494944
| 0
| 0.195857
| 0
| 4,124,800
|
AMAT
| 2024-07-17T00:00:00
| 218.010223
| 231.136208
| 217.703112
| 229.075674
| 10,538,900
| 241.196159
| 237.805695
| 237.203287
| 225.297548
| 216.933563
| 213.368308
| 182.946806
| 237.472877
| 237.656302
| 237.743334
| 235.992274
| 234.769588
| 226.688122
| 219.279542
| 212.499372
| 190.939194
| 239.142562
| 238.712719
| 238.329446
| 232.092624
| 225.230838
| 220.739938
| 201.900258
| 234.352197
| 236.084498
| 239.968505
| 244.499718
| 246.184748
| 245.866586
| 241.730392
| 237.434523
| 3.294074
| 5.438173
| 30.994255
| 19.148707
| 33.526273
| 235.599028
| 235.534652
| 210.91929
| 203.868818
| 41.142029
| 217.703112
| 253.494944
| 0.858048
| 40.998712
| -122.776162
| -99.141952
| 1,138,854,800
| -0.129623
| 164
| 54.14355
| 237.805695
| 8.026047
| 253.857788
| 221.753601
| 7.797049
| 236.275337
| 251.869435
| 220.68124
| 253.494944
| 217.703112
| 235.599028
| 242.805963
| 240.40861
| 237.278187
| 245.936385
| 248.333738
| 245.048072
| 239.822464
| 235.599028
| 231.375592
| 225.362564
| 217.703112
| 253.494944
| 1
| 0.113563
| 0
| 10,538,900
|
AMAT
| 2024-07-18T00:00:00
| 215.612869
| 220.249074
| 211.254058
| 220.070751
| 7,715,800
| 238.654175
| 236.310818
| 236.715099
| 225.479233
| 217.056928
| 213.574844
| 183.342971
| 233.100875
| 233.648405
| 234.338647
| 234.139601
| 233.295994
| 226.253798
| 219.183051
| 212.561025
| 191.184703
| 234.491055
| 236.599117
| 236.668644
| 231.712832
| 225.196083
| 220.784385
| 202.225294
| 223.887181
| 226.865159
| 231.606243
| 241.106065
| 245.073795
| 245.732571
| 242.18861
| 237.879657
| 1.284676
| 4.607474
| 31.282565
| 17.608349
| 36.596706
| 232.374501
| 232.374501
| 214.517267
| 205.731217
| 39.425804
| 211.254058
| 253.494944
| 10.31894
| 23.707087
| -163.290753
| -89.68106
| 1,131,139,000
| -0.155252
| 163
| 54.188762
| 236.310818
| 9.212112
| 254.735043
| 217.886594
| 8.013574
| 234.307483
| 250.334631
| 218.280334
| 253.494944
| 211.254058
| 232.374501
| 222.283181
| 213.430154
| 208.850086
| 226.86325
| 235.716277
| 243.526095
| 237.358926
| 232.374501
| 227.390076
| 220.293607
| 211.254058
| 253.494944
| 1
| 0.042635
| 0
| 7,715,800
|
AMAT
| 2024-07-19T00:00:00
| 208.292038
| 216.236978
| 207.707564
| 215.46428
| 6,517,100
| 235.451434
| 234.838231
| 235.629753
| 225.544958
| 217.116698
| 213.644986
| 183.697311
| 228.139108
| 229.038156
| 230.331477
| 231.789822
| 231.372613
| 225.549416
| 218.896445
| 212.476491
| 191.354925
| 228.970666
| 233.930662
| 234.482255
| 231.038825
| 224.965428
| 220.679775
| 202.473543
| 212.01861
| 216.309885
| 221.735337
| 236.021193
| 243.136159
| 245.041508
| 242.276464
| 238.192042
| -0.888278
| 3.508323
| 31.825367
| 16.271701
| 36.974955
| 230.601254
| 230.601254
| 216.206828
| 206.345418
| 32.682728
| 207.707564
| 253.494944
| 1.276496
| 4.151161
| -181.782929
| -98.723504
| 1,124,621,900
| -0.161518
| 162
| 54.225199
| 234.838231
| 11.126132
| 257.090495
| 212.585966
| 8.002961
| 231.829822
| 247.835744
| 215.823899
| 253.494944
| 207.707564
| 230.601254
| 215.705334
| 211.161593
| 206.710317
| 220.15661
| 224.70035
| 242.689123
| 236.004165
| 230.601254
| 225.198343
| 217.506063
| 207.707564
| 253.494944
| 1
| -0.018222
| 0
| 6,517,100
|
AMAT
| 2024-07-22T00:00:00
| 221.378403
| 221.992595
| 211.363028
| 214.206161
| 7,515,600
| 233.190794
| 234.246819
| 235.071824
| 225.871619
| 217.334208
| 213.852814
| 184.130824
| 226.786967
| 227.645474
| 228.954081
| 230.84333
| 230.603828
| 225.385847
| 218.96176
| 212.652766
| 191.653666
| 226.411933
| 232.648773
| 233.385997
| 230.87543
| 225.077578
| 220.832912
| 202.84848
| 207.603472
| 211.039007
| 215.723888
| 230.97866
| 240.988932
| 244.132147
| 242.176769
| 238.43299
| -1.536685
| 2.499322
| 31.398142
| 19.259157
| 32.683272
| 230.601254
| 230.601254
| 220.434184
| 210.47142
| 41.902884
| 207.707564
| 253.494944
| 29.85722
| 13.817552
| -115.954703
| -70.14278
| 1,132,137,500
| -0.097341
| 163
| 54.270765
| 234.246819
| 11.524653
| 257.296126
| 211.197512
| 8.60796
| 230.834448
| 248.050368
| 213.618529
| 253.494944
| 207.707564
| 230.601254
| 210.745527
| 205.254075
| 202.216112
| 213.783489
| 219.274941
| 242.689123
| 236.004165
| 230.601254
| 225.198343
| 217.506063
| 207.707564
| 253.494944
| 0
| 0.029836
| 7,515,600
| 0
|
AMAT
| 2024-07-23T00:00:00
| 217.594162
| 219.872638
| 216.573804
| 218.386677
| 3,635,300
| 230.038577
| 233.742088
| 234.383132
| 226.142965
| 217.553868
| 214.075406
| 184.532709
| 224.948406
| 225.817963
| 227.206401
| 229.63886
| 229.603084
| 225.08029
| 218.925771
| 212.750616
| 191.91178
| 223.576182
| 231.062806
| 232.041562
| 230.550824
| 225.084419
| 220.906998
| 203.181448
| 208.671164
| 209.334557
| 212.083468
| 226.1105
| 238.625343
| 243.015373
| 241.878102
| 238.59298
| -2.329061
| 1.533645
| 31.001434
| 18.450379
| 31.310756
| 230.442766
| 230.601254
| 220.434184
| 210.47142
| 37.732799
| 207.707564
| 253.494944
| 21.592408
| 17.575375
| -106.963306
| -78.407592
| 1,128,502,200
| -0.063095
| 162
| 54.292298
| 233.742088
| 12.036661
| 257.815411
| 209.668765
| 8.528001
| 229.573469
| 246.62947
| 212.517467
| 253.494944
| 207.707564
| 230.601254
| 218.244675
| 214.496756
| 207.615108
| 225.126322
| 228.874242
| 242.689123
| 236.004165
| 230.601254
| 225.198343
| 217.506063
| 207.707564
| 253.494944
| 1
| -0.029224
| 0
| 3,635,300
|
AMAT
| 2024-07-24T00:00:00
| 204.596954
| 215.731758
| 203.606314
| 215.335492
| 9,263,400
| 225.239917
| 232.368069
| 232.943533
| 226.087126
| 217.541428
| 214.127681
| 184.869706
| 220.878115
| 221.959598
| 223.728024
| 227.362323
| 227.679536
| 224.277022
| 218.548696
| 212.589157
| 192.038001
| 218.950432
| 228.287079
| 229.750317
| 229.705883
| 224.743448
| 220.719306
| 203.381092
| 208.349355
| 207.835889
| 208.000238
| 220.877032
| 235.794422
| 241.517411
| 241.28036
| 238.6278
| -3.96014
| 0.434888
| 31.676412
| 16.303748
| 38.45379
| 225.043768
| 228.550629
| 220.458946
| 210.47142
| 31.064659
| 203.606314
| 253.494944
| 1.985704
| 17.811777
| -151.402433
| -98.014296
| 1,119,238,800
| -0.171665
| 161
| 54.342776
| 232.368069
| 13.691434
| 259.750937
| 204.9852
| 9.182532
| 227.194753
| 245.559817
| 208.829689
| 253.494944
| 203.606314
| 228.550629
| 218.013535
| 216.154431
| 214.7147
| 219.453265
| 221.312369
| 241.721228
| 234.437488
| 228.550629
| 222.663771
| 214.282481
| 203.606314
| 253.494944
| 1
| -0.079573
| 0
| 9,263,400
|
AMAT
| 2024-07-25T00:00:00
| 200.426361
| 207.251872
| 198.454981
| 205.211141
| 9,961,400
| 221.382364
| 230.889539
| 231.140172
| 226.009183
| 217.457692
| 214.052914
| 185.180876
| 216.787765
| 218.044464
| 220.143153
| 224.913599
| 225.583138
| 223.341702
| 218.071793
| 212.34831
| 192.121467
| 214.438877
| 225.245012
| 227.248996
| 228.699578
| 224.293051
| 220.447992
| 203.535885
| 204.922328
| 204.757421
| 203.220981
| 215.294958
| 232.578479
| 239.655803
| 240.398158
| 238.533138
| -5.525619
| -0.757213
| 32.633753
| 15.112883
| 39.922291
| 222.468101
| 225.974963
| 225.144685
| 212.888591
| 29.98708
| 198.454981
| 253.494944
| 3.581724
| 9.053279
| -160.774499
| -96.418276
| 1,109,277,400
| -0.189069
| 160
| 54.395514
| 230.889539
| 15.445288
| 261.780115
| 199.998963
| 9.538455
| 224.645382
| 243.722292
| 205.568473
| 253.494944
| 198.454981
| 225.974963
| 207.978342
| 200.224926
| 195.852898
| 212.35037
| 220.103786
| 240.505513
| 232.469679
| 225.974963
| 219.480247
| 210.233533
| 198.454981
| 253.494944
| 1
| -0.122224
| 0
| 9,961,400
|
AMAT
| 2024-07-26T00:00:00
| 204.537521
| 206.409831
| 200.911774
| 205.052659
| 5,209,000
| 217.72393
| 229.598734
| 229.811921
| 225.950376
| 217.410708
| 214.026773
| 185.513291
| 214.337716
| 215.588656
| 217.742287
| 223.061229
| 223.964244
| 222.604283
| 217.715628
| 212.193641
| 192.24501
| 211.376178
| 222.735296
| 225.202639
| 227.857552
| 223.953047
| 220.259569
| 203.728488
| 201.293027
| 202.399378
| 200.292617
| 210.080866
| 229.317609
| 237.605596
| 239.322905
| 238.33881
| -6.361207
| -1.878012
| 33.522712
| 14.345353
| 37.89478
| 221.829149
| 225.974963
| 228.391495
| 215.929846
| 30.298843
| 198.454981
| 253.494944
| 11.051134
| 5.539521
| -131.315991
| -88.948866
| 1,114,486,400
| -0.14401
| 161
| 54.423852
| 229.598734
| 16.532901
| 262.664537
| 196.532932
| 9.641058
| 222.730348
| 242.012463
| 203.448233
| 253.494944
| 198.454981
| 225.974963
| 202.044405
| 196.836937
| 193.247514
| 205.633829
| 210.841296
| 240.505513
| 232.469679
| 225.974963
| 219.480247
| 210.233533
| 198.454981
| 253.494944
| 0
| -0.05808
| 0
| 5,209,000
|
AMAT
| 2024-07-29T00:00:00
| 203.64595
| 210.540799
| 202.972307
| 206.350394
| 4,199,200
| 213.763351
| 228.091971
| 228.629493
| 225.722049
| 217.36713
| 214.012482
| 185.835092
| 212.199363
| 213.417255
| 215.57362
| 221.296203
| 222.401298
| 221.860819
| 217.345373
| 212.024379
| 192.358452
| 208.816545
| 220.263602
| 223.189872
| 226.982869
| 223.590816
| 220.054008
| 203.908913
| 199.518058
| 200.664149
| 199.043918
| 205.354293
| 226.055403
| 235.440158
| 238.08954
| 238.054279
| -7.014501
| -2.90531
| 33.649629
| 16.948805
| 35.442802
| 214.795595
| 225.974963
| 228.542575
| 215.929846
| 26.286425
| 198.454981
| 253.494944
| 9.431273
| 8.021377
| -108.569797
| -90.568727
| 1,110,287,200
| -0.152845
| 160
| 54.446554
| 228.091971
| 17.477876
| 263.047722
| 193.136219
| 9.768424
| 220.912786
| 240.449635
| 201.375938
| 253.494944
| 198.454981
| 225.974963
| 203.953042
| 201.496253
| 198.454985
| 206.99431
| 209.451099
| 240.505513
| 232.469679
| 225.974963
| 219.480247
| 210.233533
| 198.454981
| 253.494944
| 1
| -0.102946
| 0
| 4,199,200
|
AMAT
| 2024-07-30T00:00:00
| 194.898605
| 207.212259
| 193.5117
| 206.310772
| 7,652,600
| 208.899309
| 226.077505
| 227.317886
| 225.387203
| 217.157743
| 213.863452
| 186.109314
| 208.739211
| 210.050228
| 212.392848
| 218.896422
| 220.285707
| 220.803478
| 216.754669
| 211.685255
| 192.383728
| 205.386591
| 217.102329
| 220.595188
| 225.774106
| 222.999539
| 219.675515
| 203.999097
| 197.250672
| 197.984311
| 197.190143
| 200.711745
| 222.591887
| 233.038072
| 236.65375
| 237.659348
| -8.144197
| -3.953087
| 34.426284
| 15.050361
| 39.207464
| 207.752147
| 223.503322
| 229.679967
| 215.929846
| 21.486648
| 193.5117
| 253.177969
| 2.324438
| 7.602282
| -124.027302
| -97.675562
| 1,102,634,600
| -0.225414
| 159
| 54.485483
| 226.077505
| 18.882367
| 263.842239
| 188.31277
| 10.376961
| 218.435245
| 239.189167
| 197.681323
| 253.494944
| 193.5117
| 223.503322
| 205.719685
| 200.898572
| 198.151194
| 208.467064
| 213.288177
| 239.338899
| 230.581345
| 223.503322
| 216.425299
| 206.348114
| 193.5117
| 253.494944
| 1
| -0.140792
| 0
| 7,652,600
|
AMAT
| 2024-07-31T00:00:00
| 210.213882
| 210.87761
| 202.585955
| 204.170985
| 11,123,700
| 208.119675
| 224.657917
| 226.443348
| 225.397228
| 217.220065
| 213.863223
| 186.446224
| 209.034146
| 210.079983
| 212.057623
| 218.1071
| 219.510951
| 220.388199
| 216.582543
| 211.656119
| 192.561142
| 205.625605
| 215.591508
| 219.279496
| 225.179074
| 222.816806
| 219.603247
| 204.238943
| 199.504635
| 199.123007
| 197.462562
| 197.742984
| 219.423192
| 230.725041
| 235.236812
| 237.232811
| -7.714744
| -4.705419
| 34.567935
| 16.023254
| 34.371791
| 207.752147
| 223.503322
| 230.920744
| 215.929846
| 36.010011
| 193.5117
| 246.481222
| 31.531685
| 14.429132
| -73.961166
| -68.468315
| 1,113,758,300
| -0.162157
| 160
| 54.548198
| 224.657917
| 18.958026
| 262.573968
| 186.741866
| 10.494421
| 217.652258
| 238.6411
| 196.663417
| 253.494944
| 193.5117
| 223.503322
| 198.540855
| 189.86945
| 184.840296
| 203.57001
| 212.241414
| 239.338899
| 230.581345
| 223.503322
| 216.425299
| 206.348114
| 193.5117
| 253.494944
| 0
| -0.072446
| 11,123,700
| 0
|
AMAT
| 2024-08-01T00:00:00
| 194.462708
| 207.12309
| 190.519963
| 202.219423
| 11,268,300
| 206.004659
| 222.329417
| 225.021978
| 224.936586
| 217.101113
| 213.775196
| 186.723389
| 206.119858
| 207.240478
| 209.350713
| 215.95761
| 217.584163
| 219.371513
| 216.000442
| 211.315655
| 192.580063
| 203.14252
| 212.715774
| 216.819446
| 223.965956
| 222.217928
| 219.219078
| 204.318709
| 198.975373
| 198.754177
| 196.652272
| 195.074008
| 216.131917
| 228.221175
| 233.679322
| 236.72148
| -8.546864
| -5.473708
| 35.453409
| 13.769202
| 38.155328
| 206.256279
| 222.007454
| 231.886615
| 215.929846
| 29.977897
| 190.519963
| 246.481222
| 7.045489
| 13.633871
| -103.792512
| -92.954511
| 1,102,490,000
| -0.205889
| 159
| 54.605254
| 222.329417
| 19.6869
| 261.703216
| 182.955617
| 11.318774
| 215.44373
| 238.081277
| 192.806182
| 253.494944
| 190.519963
| 222.007454
| 207.892482
| 204.907355
| 199.600827
| 213.19901
| 216.184137
| 238.632849
| 229.438502
| 222.007454
| 214.576406
| 203.996609
| 190.519963
| 253.494944
| 1
| -0.113648
| 0
| 11,268,300
|
AMAT
| 2024-08-02T00:00:00
| 180.108322
| 187.795701
| 177.948733
| 186.1116
| 12,991,600
| 203.186287
| 219.318861
| 223.012166
| 224.191822
| 216.740668
| 213.585057
| 186.929472
| 200.917551
| 202.307359
| 204.851883
| 212.698584
| 214.701406
| 217.83178
| 215.055912
| 210.697688
| 192.455966
| 198.434095
| 208.694717
| 213.36455
| 222.207985
| 221.244434
| 218.552407
| 204.252888
| 192.920096
| 193.862811
| 193.067385
| 191.747439
| 212.404807
| 225.343298
| 231.857028
| 236.082936
| -10.24649
| -6.428264
| 36.870387
| 12.217209
| 42.435047
| 198.910686
| 215.721839
| 231.886615
| 215.929846
| 25.477067
| 177.948733
| 245.203316
| 3.211066
| 13.929413
| -141.000196
| -96.788934
| 1,089,498,400
| -0.24194
| 158
| 54.664233
| 219.318861
| 21.326555
| 261.971971
| 176.66575
| 12.115531
| 212.078453
| 236.309516
| 187.84739
| 253.494944
| 177.948733
| 215.721839
| 197.368587
| 187.614084
| 180.76546
| 204.217211
| 213.971714
| 235.666039
| 224.636292
| 215.721839
| 206.807386
| 194.115623
| 177.948733
| 253.494944
| 1
| -0.148308
| 0
| 12,991,600
|
AMAT
| 2024-08-05T00:00:00
| 180.187576
| 185.418156
| 170.003794
| 173.520571
| 10,079,100
| 199.067204
| 216.128999
| 220.86842
| 223.473409
| 216.507719
| 213.360409
| 187.12748
| 196.771556
| 198.28558
| 201.057375
| 209.743037
| 212.046496
| 216.355537
| 214.138325
| 210.093528
| 192.333893
| 194.252511
| 204.967928
| 210.070351
| 220.482328
| 220.28251
| 217.891071
| 204.185804
| 184.560775
| 186.758755
| 187.843784
| 188.087051
| 208.364641
| 222.194411
| 229.809908
| 235.336754
| -11.455013
| -7.433614
| 38.494451
| 10.973846
| 43.361921
| 192.867776
| 211.749369
| 231.886615
| 215.929846
| 25.356449
| 170.003794
| 231.136208
| 16.658563
| 8.971706
| -131.092967
| -83.341437
| 1,099,577,500
| -0.223853
| 159
| 54.70998
| 216.128999
| 22.196445
| 260.52189
| 171.736108
| 12.821716
| 209.041226
| 234.684659
| 183.397794
| 253.494944
| 170.003794
| 211.749369
| 181.950919
| 176.106137
| 172.103951
| 185.953104
| 191.797886
| 233.791033
| 221.601325
| 211.749369
| 201.897414
| 187.870901
| 170.003794
| 253.494944
| 0
| -0.0772
| 10,079,100
| 0
|
AMAT
| 2024-08-06T00:00:00
| 181.594284
| 186.745611
| 178.612462
| 181.6042
| 5,803,900
| 195.467216
| 212.752897
| 218.724675
| 222.787094
| 216.366964
| 213.193139
| 187.338776
| 193.736102
| 195.250799
| 198.063053
| 207.18406
| 209.704018
| 214.992351
| 213.281902
| 209.529186
| 192.227031
| 191.075617
| 201.678907
| 207.049263
| 218.840009
| 219.363736
| 217.262039
| 204.130748
| 177.807431
| 181.021373
| 183.015612
| 184.500024
| 204.158084
| 218.870707
| 227.604393
| 234.507736
| -12.159105
| -8.378712
| 39.807856
| 11.26619
| 40.991436
| 190.440702
| 211.749369
| 231.886615
| 215.929846
| 32.561666
| 170.003794
| 221.992595
| 22.294205
| 14.054611
| -102.1362
| -77.705795
| 1,105,381,400
| -0.256915
| 160
| 54.736603
| 212.752897
| 22.049565
| 256.852026
| 168.653768
| 11.557233
| 206.427232
| 229.541697
| 183.312767
| 253.494944
| 170.003794
| 211.749369
| 178.536509
| 171.654862
| 163.122147
| 187.069224
| 193.950871
| 233.791033
| 221.601325
| 211.749369
| 201.897414
| 187.870901
| 170.003794
| 253.494944
| 0
| -0.016017
| 0
| 5,803,900
|
AMAT
| 2024-08-07T00:00:00
| 176.839218
| 189.608573
| 176.274561
| 188.221682
| 6,652,100
| 192.691443
| 208.96568
| 216.254018
| 221.947427
| 216.222797
| 212.97644
| 187.560872
| 190.356725
| 191.903239
| 194.797848
| 204.425438
| 207.175957
| 213.496149
| 212.322884
| 208.88186
| 192.073918
| 187.688708
| 198.258557
| 203.827305
| 217.038132
| 218.323532
| 216.542159
| 204.026274
| 173.858594
| 176.175101
| 178.610509
| 180.693559
| 199.765632
| 215.349685
| 225.234113
| 233.588167
| -12.9515
| -9.29327
| 40.600006
| 12.164465
| 37.383222
| 190.440702
| 211.749369
| 231.886615
| 215.929846
| 31.842642
| 170.003794
| 221.992595
| 13.147877
| 17.366882
| -91.982042
| -86.852123
| 1,098,729,300
| -0.312195
| 159
| 54.76596
| 208.96568
| 21.341747
| 251.649174
| 166.282186
| 11.867161
| 203.609326
| 227.343647
| 179.875004
| 253.177969
| 170.003794
| 211.590882
| 182.317452
| 177.889294
| 174.184303
| 186.022443
| 190.450601
| 233.548864
| 221.405434
| 211.590882
| 201.776329
| 187.803068
| 170.003794
| 253.177969
| 1
| -0.063626
| 0
| 6,652,100
|
AMAT
| 2024-08-08T00:00:00
| 188.766525
| 189.043903
| 179.494131
| 183.526029
| 8,637,100
| 191.525459
| 206.453912
| 214.16337
| 221.337787
| 216.241749
| 212.89978
| 187.844131
| 190.038685
| 191.332927
| 193.869952
| 203.0019
| 205.759847
| 212.52636
| 211.70298
| 208.483537
| 192.041009
| 186.975087
| 196.334828
| 201.712882
| 215.73692
| 217.600998
| 216.062755
| 204.038271
| 176.267284
| 176.307709
| 177.240657
| 178.148643
| 195.669143
| 211.920673
| 222.862526
| 232.637115
| -12.473261
| -9.929268
| 41.335573
| 11.19327
| 34.398594
| 190.440702
| 211.749369
| 231.49284
| 215.929846
| 41.234547
| 170.003794
| 221.992595
| 36.089947
| 23.84401
| -65.259121
| -63.910053
| 1,107,366,400
| -0.216277
| 160
| 54.807778
| 206.453912
| 20.562594
| 247.5791
| 165.328723
| 12.12968
| 202.195726
| 226.455086
| 177.936366
| 246.481222
| 170.003794
| 208.242508
| 180.907451
| 172.206328
| 167.573439
| 185.54034
| 194.241462
| 228.432549
| 217.266844
| 208.242508
| 199.218172
| 186.369964
| 170.003794
| 246.481222
| 0
| -0.004013
| 8,637,100
| 0
|
AMAT
| 2024-08-09T00:00:00
| 189.39064
| 191.510625
| 186.289946
| 188.231593
| 5,050,800
| 190.010771
| 203.867351
| 212.126218
| 220.785604
| 216.219184
| 212.808792
| 188.129969
| 189.909076
| 190.979784
| 193.180827
| 201.764513
| 204.500677
| 211.619077
| 211.115813
| 208.10546
| 192.014637
| 186.586938
| 194.709755
| 199.807288
| 214.484091
| 216.89439
| 215.597227
| 204.053659
| 181.60108
| 179.910412
| 178.008941
| 176.914946
| 191.923329
| 208.635727
| 220.511645
| 231.662716
| -11.90664
| -10.324742
| 41.622857
| 12.47232
| 33.178332
| 190.440702
| 211.749369
| 230.722619
| 215.929846
| 33.830748
| 170.003794
| 219.872638
| 38.875667
| 29.371164
| -46.048677
| -61.124333
| 1,112,417,200
| -0.199657
| 161
| 54.832334
| 203.867351
| 19.179304
| 242.225959
| 165.508743
| 11.523975
| 200.976194
| 224.024143
| 177.928245
| 246.481222
| 170.003794
| 208.242508
| 185.768186
| 182.49247
| 176.218414
| 192.042242
| 195.317959
| 228.432549
| 217.266844
| 208.242508
| 199.218172
| 186.369964
| 170.003794
| 246.481222
| 0
| 0.046976
| 5,050,800
| 0
|
AMAT
| 2024-08-12T00:00:00
| 191.282745
| 194.561763
| 188.5684
| 189.707631
| 5,568,100
| 188.774451
| 201.268901
| 210.018136
| 220.320994
| 216.184668
| 212.730694
| 188.421968
| 190.18381
| 191.034868
| 192.888814
| 200.811625
| 203.483913
| 210.821574
| 210.593891
| 207.772337
| 192.007355
| 186.818206
| 193.511221
| 198.203944
| 213.327116
| 216.238168
| 215.170969
| 204.08503
| 187.547418
| 185.120021
| 180.862246
| 176.832232
| 188.673995
| 205.548448
| 218.219085
| 230.68167
| -11.17608
| -10.49501
| 41.405496
| 14.087202
| 31.78436
| 190.440702
| 211.749369
| 230.722619
| 215.929846
| 36.440667
| 170.003794
| 215.731758
| 46.533782
| 40.499799
| -30.874911
| -53.466218
| 1,117,985,300
| -0.194536
| 162
| 54.859775
| 201.268901
| 16.953919
| 235.176738
| 167.361064
| 11.608886
| 200.053008
| 223.270781
| 176.835236
| 245.203316
| 170.003794
| 207.603555
| 189.063737
| 186.616849
| 183.843058
| 191.837528
| 194.284417
| 227.456229
| 216.477099
| 207.603555
| 198.730012
| 186.096492
| 170.003794
| 245.203316
| 0
| 0.090337
| 5,568,100
| 0
|
AMAT
| 2024-08-13T00:00:00
| 198.920593
| 199.940952
| 191.906857
| 194.601401
| 6,198,900
| 189.176649
| 199.037979
| 208.010306
| 220.038067
| 216.233003
| 212.69219
| 188.775748
| 191.931167
| 192.468636
| 193.81678
| 200.639713
| 203.132888
| 210.354869
| 210.286699
| 207.597055
| 192.076143
| 188.662959
| 193.287572
| 197.350287
| 212.487884
| 215.78385
| 214.897502
| 204.189494
| 194.15077
| 191.272289
| 185.809749
| 178.139655
| 186.157361
| 202.842423
| 216.078861
| 229.731634
| -9.867055
| -10.369419
| 40.398618
| 17.034714
| 29.83426
| 188.563442
| 211.749369
| 231.331857
| 217.46749
| 46.90371
| 170.003794
| 210.87761
| 70.746512
| 52.051987
| -8.318919
| -29.253488
| 1,124,184,200
| -0.172767
| 163
| 54.892022
| 199.037979
| 13.727579
| 226.493137
| 171.582821
| 11.228198
| 199.945159
| 222.401554
| 177.488764
| 231.136208
| 170.003794
| 200.570001
| 191.470969
| 188.380176
| 185.477607
| 194.373538
| 197.464332
| 216.708958
| 207.783626
| 200.570001
| 193.356376
| 183.086131
| 170.003794
| 231.136208
| 0
| 0.126959
| 6,198,900
| 0
|
AMAT
| 2024-08-14T00:00:00
| 199.742828
| 202.893058
| 195.879322
| 200.792905
| 5,377,900
| 188.129544
| 198.124609
| 205.896677
| 219.788821
| 216.214777
| 212.605148
| 189.130044
| 193.493499
| 193.791217
| 194.72848
| 200.558178
| 202.872114
| 209.93871
| 210.009228
| 207.441525
| 192.152428
| 190.584082
| 193.354701
| 196.714327
| 211.691993
| 215.349898
| 214.641079
| 204.298619
| 199.351706
| 197.072439
| 191.447547
| 180.473399
| 184.318449
| 200.517658
| 214.092107
| 228.81726
| -8.663429
| -10.028221
| 39.046609
| 18.307662
| 28.318535
| 186.448426
| 211.749369
| 233.788652
| 220.154634
| 49.613017
| 170.003794
| 210.87761
| 72.758155
| 63.34615
| 2.635002
| -27.241845
| 1,129,562,100
| -0.1082
| 164
| 54.920146
| 198.124609
| 12.986527
| 224.097664
| 172.151555
| 11.100829
| 199.92589
| 222.127548
| 177.724231
| 221.992595
| 170.003794
| 195.998195
| 196.922801
| 193.90465
| 188.888707
| 201.938744
| 204.956895
| 209.723238
| 202.132873
| 195.998195
| 189.863516
| 181.129398
| 170.003794
| 221.992595
| 0
| 0.157636
| 0
| 5,377,900
|
AMAT
| 2024-08-15T00:00:00
| 209.847351
| 211.006398
| 203.210064
| 205.369652
| 12,073,500
| 189.668008
| 197.836333
| 204.730496
| 219.781095
| 216.306491
| 212.624591
| 189.532597
| 196.764269
| 196.710514
| 197.05446
| 201.402648
| 203.408671
| 209.935128
| 210.004968
| 207.489165
| 192.328497
| 194.532774
| 194.471153
| 197.018225
| 211.302131
| 215.182334
| 214.586469
| 204.504762
| 205.581181
| 203.420452
| 198.333599
| 184.115842
| 183.369012
| 198.698742
| 212.373733
| 227.978709
| -6.815629
| -9.385703
| 36.754184
| 22.646866
| 26.031293
| 190.505096
| 211.590882
| 235.898708
| 222.017026
| 52.815126
| 170.003794
| 211.006398
| 97.173235
| 80.225967
| 30.285681
| -2.826765
| 1,141,635,600
| -0.048804
| 165
| 54.987647
| 197.836333
| 12.637183
| 223.110699
| 172.561968
| 11.477979
| 200.870791
| 223.826749
| 177.914832
| 221.992595
| 170.003794
| 195.998195
| 199.505069
| 196.117081
| 192.491333
| 203.130817
| 206.518805
| 209.723238
| 202.132873
| 195.998195
| 189.863516
| 181.129398
| 170.003794
| 221.992595
| 0
| 0.183076
| 12,073,500
| 0
|
AMAT
| 2024-08-16T00:00:00
| 205.954132
| 206.934872
| 199.297027
| 203.031746
| 11,644,600
| 192.252589
| 197.719438
| 203.323787
| 219.474591
| 216.433445
| 212.622802
| 189.917013
| 198.602242
| 198.391172
| 198.423641
| 201.81642
| 203.604476
| 209.77901
| 209.898367
| 207.458769
| 192.464076
| 197.493888
| 195.244276
| 197.112351
| 210.759897
| 214.909904
| 214.454381
| 204.66816
| 209.560068
| 207.804383
| 204.106649
| 188.231457
| 183.04949
| 197.234209
| 210.858472
| 227.1986
| -5.600823
| -8.628727
| 35.013967
| 20.940752
| 26.86435
| 193.64048
| 208.242508
| 236.240471
| 222.017026
| 51.185987
| 170.003794
| 211.006398
| 87.678182
| 85.869857
| 19.903379
| -12.321818
| 1,129,991,000
| 0.042051
| 164
| 55.051059
| 197.719438
| 12.545859
| 222.811156
| 172.627721
| 11.690967
| 201.354918
| 224.736853
| 177.972984
| 221.992595
| 170.003794
| 195.998195
| 208.021271
| 205.036144
| 200.224936
| 212.832479
| 215.817606
| 209.723238
| 202.132873
| 195.998195
| 189.863516
| 181.129398
| 170.003794
| 221.992595
| 1
| 0.103913
| 11,644,600
| 0
|
AMAT
| 2024-08-19T00:00:00
| 208.965683
| 209.13409
| 200.604676
| 205.062557
| 5,285,400
| 195.1304
| 197.098802
| 201.952344
| 219.260415
| 216.661993
| 212.668828
| 190.309986
| 200.67493
| 200.31381
| 200.045493
| 202.466353
| 204.016876
| 209.747115
| 209.873823
| 207.488609
| 192.628271
| 200.532632
| 196.315347
| 197.546343
| 210.347783
| 214.713384
| 214.381962
| 204.857699
| 212.003572
| 210.852052
| 208.654929
| 192.813445
| 183.30541
| 196.112908
| 209.548302
| 226.487798
| -4.344986
| -7.771979
| 33.123755
| 21.238863
| 25.210774
| 193.64048
| 208.242508
| 238.50904
| 222.017026
| 57.680652
| 170.003794
| 211.006398
| 95.022961
| 93.291459
| 29.408631
| -4.977039
| 1,135,276,400
| 0.032686
| 165
| 55.080398
| 197.098802
| 11.584019
| 220.266841
| 173.930764
| 11.3216
| 202.079753
| 224.722953
| 179.436554
| 219.872638
| 170.003794
| 194.938216
| 204.06201
| 201.189149
| 196.424166
| 208.826993
| 211.699854
| 208.103591
| 200.82274
| 194.938216
| 189.053693
| 180.675727
| 170.003794
| 219.872638
| 0
| 0.135708
| 5,285,400
| 0
|
AMAT
| 2024-08-20T00:00:00
| 204.230423
| 208.618953
| 202.437366
| 207.331117
| 4,860,300
| 197.394014
| 196.430615
| 200.38
| 218.95193
| 216.775721
| 212.65435
| 190.664802
| 201.386029
| 201.025922
| 200.689329
| 202.626723
| 204.033303
| 209.530774
| 209.725313
| 207.42409
| 192.743715
| 202.187182
| 196.994549
| 197.721579
| 209.758372
| 214.386237
| 214.214865
| 204.996211
| 211.180129
| 211.00529
| 210.797023
| 197.097898
| 183.901441
| 195.170116
| 208.35891
| 225.822976
| -3.689295
| -6.955442
| 31.368559
| 20.213324
| 23.993447
| 195.250265
| 207.603555
| 239.195057
| 222.017026
| 46.306267
| 170.003794
| 211.006398
| 83.47428
| 88.725141
| 28.309713
| -16.52572
| 1,130,416,100
| 0.028317
| 164
| 55.106537
| 196.430615
| 10.690555
| 217.811725
| 175.049506
| 10.646551
| 202.284579
| 223.57768
| 180.991477
| 215.731758
| 170.003794
| 192.867776
| 206.234816
| 203.335543
| 197.705402
| 211.864957
| 214.764231
| 204.939958
| 198.263676
| 192.867776
| 187.471876
| 179.789579
| 170.003794
| 215.731758
| 1
| 0.062215
| 0
| 4,860,300
|
AMAT
| 2024-08-21T00:00:00
| 207.16272
| 208.034488
| 204.636599
| 206.102742
| 4,460,500
| 200.426364
| 196.558904
| 199.9461
| 218.574694
| 216.847065
| 212.686697
| 191.018421
| 202.541367
| 202.141703
| 201.685235
| 203.039086
| 204.274027
| 209.437909
| 209.657876
| 207.418914
| 192.887188
| 203.96331
| 198.016654
| 198.243327
| 209.29605
| 214.133264
| 214.10612
| 205.160369
| 209.58553
| 210.297994
| 211.744288
| 201.050351
| 184.85413
| 194.417406
| 207.29601
| 225.217115
| -2.899618
| -6.144277
| 29.738733
| 19.618859
| 23.28781
| 198.648172
| 200.570001
| 240.542339
| 222.017026
| 59.314154
| 170.003794
| 211.006398
| 90.625769
| 89.70767
| 34.939578
| -9.374231
| 1,134,876,600
| 0.093584
| 165
| 55.13099
| 196.558904
| 10.808455
| 218.175813
| 174.941994
| 9.511561
| 202.749164
| 221.772286
| 183.726041
| 211.006398
| 170.003794
| 190.505096
| 205.095581
| 201.572209
| 198.913994
| 207.753795
| 211.277167
| 201.329784
| 195.343404
| 190.505096
| 185.666789
| 178.778352
| 170.003794
| 211.006398
| 0
| 0.099067
| 4,460,500
| 0
|
AMAT
| 2024-08-22T00:00:00
| 198.706299
| 208.770643
| 197.951975
| 207.07341
| 6,621,900
| 201.420341
| 196.4729
| 199.269837
| 217.992468
| 216.742768
| 212.610155
| 191.32365
| 201.774353
| 201.517084
| 201.226937
| 202.645196
| 203.845741
| 209.017062
| 209.369677
| 207.246387
| 192.945089
| 203.650571
| 198.221168
| 198.147958
| 208.516897
| 213.655875
| 213.829281
| 205.236865
| 205.710067
| 207.008372
| 210.113097
| 203.781232
| 185.807143
| 193.663056
| 206.237356
| 224.632636
| -2.922467
| -5.499915
| 28.975324
| 17.997733
| 26.469109
| 199.787399
| 195.998195
| 235.56684
| 222.308729
| 64.93144
| 170.003794
| 211.006398
| 70.001662
| 81.367237
| 19.452969
| -29.998338
| 1,128,254,700
| 0.094318
| 164
| 55.165259
| 196.4729
| 10.782874
| 218.038649
| 174.907151
| 9.104754
| 202.364129
| 220.573636
| 184.154622
| 211.006398
| 170.003794
| 190.505096
| 206.611269
| 205.18805
| 203.213379
| 208.585939
| 210.009158
| 201.329784
| 195.343404
| 190.505096
| 185.666789
| 178.778352
| 170.003794
| 211.006398
| 1
| 0.03008
| 0
| 6,621,900
|
AMAT
| 2024-08-23T00:00:00
| 201.157852
| 204.294279
| 198.686425
| 200.651663
| 5,296,400
| 202.597063
| 196.303917
| 198.98447
| 217.307112
| 216.691462
| 212.583641
| 191.638132
| 201.651053
| 201.451769
| 201.216309
| 202.509983
| 203.63898
| 208.708857
| 209.153576
| 207.125822
| 193.026808
| 203.602846
| 198.667354
| 198.29319
| 207.856716
| 213.245746
| 213.602502
| 205.334718
| 202.267412
| 203.821028
| 207.649268
| 205.647849
| 186.79902
| 192.936489
| 205.201805
| 224.073971
| -2.711499
| -4.942232
| 28.266443
| 17.204164
| 25.302015
| 201.456628
| 195.998195
| 232.374501
| 225.606508
| 66.218259
| 176.274561
| 211.006398
| 71.644039
| 77.423823
| 19.480539
| -28.355961
| 1,133,551,100
| 0.079087
| 165
| 55.193124
| 196.303917
| 10.675789
| 217.655494
| 174.95234
| 8.404289
| 202.249245
| 219.057823
| 185.440668
| 211.006398
| 170.003794
| 190.505096
| 201.809639
| 194.848635
| 190.99097
| 205.667303
| 212.628308
| 201.329784
| 195.343404
| 190.505096
| 185.666789
| 178.778352
| 170.003794
| 211.006398
| 0
| 0.070946
| 5,296,400
| 0
|
AMAT
| 2024-08-26T00:00:00
| 194.7659
| 199.758369
| 193.693956
| 199.172775
| 7,333,900
| 202.945378
| 195.859914
| 197.919969
| 216.495897
| 216.554402
| 212.480648
| 191.913858
| 200.274022
| 200.236157
| 200.223938
| 201.805976
| 202.956435
| 208.162075
| 208.774953
| 206.881071
| 193.044113
| 202.178998
| 198.520876
| 197.968684
| 206.972747
| 212.668757
| 213.249676
| 205.36584
| 198.152162
| 199.706111
| 203.74101
| 206.179246
| 187.599886
| 192.125727
| 204.11369
| 223.509699
| -3.02521
| -4.558828
| 28.131224
| 16.181487
| 27.774049
| 202.350177
| 195.998195
| 230.601254
| 227.757229
| 59.45755
| 176.274561
| 211.006398
| 53.240312
| 64.962004
| 0.408214
| -46.759688
| 1,126,217,200
| 0.069102
| 164
| 55.230003
| 195.859914
| 10.538136
| 216.936187
| 174.783641
| 8.356485
| 201.536546
| 218.249516
| 184.823576
| 211.006398
| 170.003794
| 190.505096
| 201.379519
| 198.464759
| 195.771665
| 204.072612
| 206.987372
| 201.329784
| 195.343404
| 190.505096
| 185.666789
| 178.778352
| 170.003794
| 211.006398
| 1
| 0.005531
| 0
| 7,333,900
|
AMAT
| 2024-08-27T00:00:00
| 194.309341
| 195.331655
| 190.359026
| 193.326722
| 6,632,500
| 202.484253
| 195.830451
| 196.988577
| 215.685854
| 216.424836
| 212.412545
| 192.175038
| 199.081086
| 199.158554
| 199.314
| 201.124463
| 202.291274
| 207.61883
| 208.394279
| 206.632126
| 193.056702
| 200.608809
| 198.373203
| 197.690944
| 206.102686
| 212.083361
| 212.889848
| 205.389676
| 194.636766
| 196.186078
| 199.783927
| 205.6854
| 188.256887
| 191.243995
| 202.970747
| 222.934484
| -3.27294
| -4.30165
| 28.326975
| 15.519591
| 29.381258
| 200.682712
| 194.938216
| 230.601254
| 227.959937
| 63.369253
| 179.494131
| 211.006398
| 47.014105
| 57.299485
| -11.024569
| -52.985895
| 1,119,584,700
| 0.134996
| 163
| 55.263228
| 195.830451
| 10.541789
| 216.914029
| 174.746874
| 7.759243
| 200.848241
| 216.366727
| 185.329754
| 211.006398
| 170.003794
| 190.505096
| 196.072742
| 192.387114
| 190.008328
| 198.451527
| 202.137155
| 201.329784
| 195.343404
| 190.505096
| 185.666789
| 178.778352
| 170.003794
| 211.006398
| 1
| -0.050426
| 6,632,500
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.