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
| 2024-08-28T00:00:00
| 191.450836
| 195.172857
| 189.376433
| 193.227474
| 6,412,500
| 201.655054
| 194.892299
| 196.462732
| 214.703132
| 216.212328
| 212.271754
| 192.427145
| 197.555036
| 197.757151
| 198.104283
| 200.245043
| 201.457394
| 206.984791
| 207.948399
| 206.331507
| 193.040723
| 198.602734
| 197.956096
| 197.264964
| 205.152293
| 211.42615
| 212.474765
| 205.38247
| 191.655306
| 192.796703
| 195.772777
| 204.222238
| 188.730838
| 190.2845
| 201.753362
| 222.332092
| -3.657761
| -4.172872
| 28.602645
| 14.7616
| 28.774187
| 199.255262
| 192.867776
| 230.52201
| 227.959937
| 52.385285
| 186.289946
| 211.006398
| 20.880385
| 40.378267
| -14.234161
| -79.119615
| 1,113,172,200
| 0.06397
| 162
| 55.294677
| 194.892299
| 10.016177
| 214.924653
| 174.859945
| 7.30151
| 199.95325
| 214.556271
| 185.350229
| 211.006398
| 170.003794
| 190.505096
| 193.333341
| 191.335026
| 188.360711
| 196.307656
| 198.30597
| 201.329784
| 195.343404
| 190.505096
| 185.666789
| 178.778352
| 170.003794
| 211.006398
| 1
| -0.098017
| 0
| 6,412,500
|
AMAT
| 2024-08-29T00:00:00
| 191.540146
| 196.83038
| 190.239922
| 195.202617
| 6,730,300
| 199.824333
| 194.746171
| 196.107283
| 213.623727
| 216.041883
| 212.12009
| 192.642711
| 196.352058
| 196.626786
| 197.094415
| 199.453688
| 200.694529
| 206.379119
| 207.516603
| 206.038608
| 193.025792
| 196.763659
| 197.636844
| 196.886303
| 204.243941
| 210.776882
| 212.064238
| 205.373644
| 189.721162
| 190.641278
| 192.572206
| 202.17642
| 189.077093
| 189.291466
| 200.478729
| 221.702549
| -3.910451
| -4.120388
| 28.543321
| 15.347821
| 27.150502
| 199.255262
| 190.505096
| 226.797198
| 227.959937
| 51.928384
| 188.5684
| 211.006398
| 13.244254
| 27.046248
| -9.754246
| -86.755746
| 1,119,902,500
| 0.078806
| 163
| 55.32769
| 194.746171
| 10.044054
| 214.83428
| 174.658062
| 7.399352
| 199.152002
| 213.950705
| 184.353298
| 211.006398
| 170.003794
| 190.505096
| 192.000042
| 188.827227
| 186.203618
| 194.623651
| 197.796466
| 201.329784
| 195.343404
| 190.505096
| 185.666789
| 178.778352
| 170.003794
| 211.006398
| 0
| -0.038217
| 0
| 6,730,300
|
AMAT
| 2024-08-30T00:00:00
| 195.788208
| 196.363882
| 191.113359
| 196.056198
| 7,313,800
| 198.807741
| 195.530165
| 195.757311
| 212.784616
| 215.886021
| 211.997359
| 192.884146
| 196.239288
| 196.474317
| 196.89346
| 199.120463
| 200.31712
| 205.963789
| 207.207961
| 205.83563
| 193.053279
| 196.029818
| 197.736085
| 196.861759
| 203.544509
| 210.243891
| 211.740834
| 205.404943
| 190.350813
| 190.464991
| 191.042036
| 200.14657
| 189.448652
| 188.390085
| 199.21936
| 221.062457
| -3.724986
| -4.041308
| 28.488235
| 14.639085
| 25.896739
| 199.073538
| 190.505096
| 224.221532
| 225.974963
| 53.878049
| 189.376433
| 211.006398
| 29.643019
| 21.255886
| -5.643454
| -70.356981
| 1,127,216,300
| 0.17625
| 164
| 55.364665
| 195.530165
| 9.434829
| 214.399822
| 176.660508
| 7.346292
| 198.83164
| 213.524224
| 184.139057
| 211.006398
| 170.003794
| 190.505096
| 192.870149
| 188.909919
| 186.279692
| 195.500376
| 199.460607
| 201.329784
| 195.343404
| 190.505096
| 185.666789
| 178.778352
| 170.003794
| 211.006398
| 0
| 0.013103
| 0
| 7,313,800
|
AMAT
| 2024-09-03T00:00:00
| 182.001831
| 192.622008
| 181.138327
| 191.639389
| 12,163,400
| 196.111356
| 195.620878
| 194.891546
| 211.760519
| 215.445215
| 211.748234
| 193.035274
| 193.391797
| 193.842956
| 194.60244
| 197.564224
| 198.908251
| 205.024105
| 206.544641
| 205.363674
| 192.943314
| 192.974198
| 196.447673
| 195.803645
| 202.337341
| 209.352202
| 211.146863
| 205.296661
| 188.16257
| 188.437451
| 188.45846
| 197.243757
| 189.486217
| 187.366448
| 197.842056
| 220.356318
| -4.636998
| -4.160446
| 29.412258
| 12.855324
| 31.037896
| 194.954485
| 190.505096
| 223.902056
| 225.974963
| 36.831152
| 181.138327
| 211.006398
| 2.89106
| 15.259444
| -75.308358
| -97.10894
| 1,115,052,900
| 0.07676
| 163
| 55.420082
| 195.620878
| 9.287116
| 214.19511
| 177.046645
| 7.774269
| 197.228801
| 212.777339
| 181.680264
| 211.006398
| 176.274561
| 193.64048
| 194.421816
| 192.47975
| 189.171292
| 197.730274
| 199.67234
| 202.809685
| 197.738837
| 193.64048
| 189.542123
| 183.707174
| 176.274561
| 211.006398
| 1
| -0.043084
| 0
| 12,163,400
|
AMAT
| 2024-09-04T00:00:00
| 181.019257
| 182.944785
| 176.106177
| 178.647089
| 6,378,100
| 193.790239
| 195.592126
| 194.336372
| 210.827129
| 215.036926
| 211.452401
| 193.175136
| 190.917289
| 191.511374
| 192.51272
| 196.060136
| 197.532175
| 204.082738
| 205.872921
| 204.881606
| 192.824667
| 190.23018
| 195.057042
| 194.736546
| 201.131801
| 208.446255
| 210.538369
| 205.177098
| 184.432293
| 185.173511
| 185.224982
| 193.820691
| 189.238371
| 186.264174
| 196.369478
| 219.58584
| -5.377075
| -4.403772
| 30.65992
| 12.113323
| 33.493654
| 192.43841
| 190.505096
| 220.385279
| 225.974963
| 35.462651
| 176.106177
| 211.006398
| 14.077503
| 15.537194
| -122.96866
| -85.922497
| 1,108,674,800
| 0.107256
| 162
| 55.448896
| 195.592126
| 9.3336
| 214.259326
| 176.924927
| 7.761759
| 195.685035
| 211.208554
| 180.161516
| 211.006398
| 176.106177
| 193.556288
| 185.254055
| 177.886103
| 173.770374
| 189.369784
| 196.737736
| 202.769946
| 197.674514
| 193.556288
| 189.438061
| 183.574824
| 176.106177
| 211.006398
| 1
| -0.090909
| 6,378,100
| 0
|
AMAT
| 2024-09-05T00:00:00
| 178.895218
| 182.369104
| 176.562745
| 177.704159
| 6,495,000
| 190.963489
| 195.694926
| 193.083625
| 209.763487
| 214.626027
| 211.185955
| 193.307136
| 188.512875
| 189.217528
| 190.41772
| 194.499689
| 196.098563
| 203.094992
| 205.162981
| 204.367024
| 192.686066
| 187.521995
| 193.46686
| 193.548765
| 199.879569
| 207.495158
| 209.893672
| 205.03501
| 179.815289
| 181.289191
| 181.756157
| 190.074579
| 188.723562
| 185.090593
| 194.805609
| 218.748901
| -6.06507
| -4.736031
| 31.818462
| 11.50607
| 31.814585
| 190.200228
| 190.505096
| 215.627735
| 223.503322
| 22.568764
| 176.106177
| 209.13409
| 8.444497
| 8.47102
| -139.096991
| -91.555503
| 1,102,179,800
| 0.141616
| 161
| 55.477728
| 195.694926
| 9.12518
| 213.945287
| 177.444566
| 7.371959
| 194.086005
| 208.829922
| 179.342088
| 211.006398
| 176.106177
| 193.556288
| 180.023406
| 177.102027
| 173.184798
| 183.940635
| 186.862014
| 202.769946
| 197.674514
| 193.556288
| 189.438061
| 183.574824
| 176.106177
| 211.006398
| 1
| -0.131344
| 6,495,000
| 0
|
AMAT
| 2024-09-06T00:00:00
| 173.446167
| 179.361705
| 172.096314
| 178.160727
| 8,887,900
| 188.437476
| 194.928909
| 192.242964
| 208.632471
| 214.038712
| 210.886576
| 193.442525
| 185.499533
| 186.350008
| 187.806711
| 192.585732
| 194.356071
| 201.932293
| 204.328328
| 203.75473
| 192.494624
| 184.337027
| 191.347931
| 192.038191
| 198.45536
| 206.411477
| 209.146349
| 204.837388
| 174.91458
| 176.893208
| 177.980165
| 185.908608
| 187.871899
| 183.805764
| 193.12555
| 217.833463
| -6.969661
| -5.182757
| 33.22617
| 10.777983
| 33.691481
| 185.927341
| 190.505096
| 215.627735
| 223.503322
| 21.963087
| 172.096314
| 209.13409
| 3.644532
| 8.722177
| -173.266305
| -96.355468
| 1,093,291,900
| 0.043906
| 160
| 55.51542
| 194.928909
| 10.304261
| 215.537431
| 174.320386
| 7.137321
| 192.120306
| 206.394947
| 177.845665
| 211.006398
| 172.096314
| 191.551356
| 179.275689
| 176.182274
| 173.46933
| 181.988633
| 185.082048
| 201.823618
| 196.142746
| 191.551356
| 186.959966
| 180.423072
| 172.096314
| 211.006398
| 1
| -0.16526
| 0
| 8,887,900
|
AMAT
| 2024-09-09T00:00:00
| 176.225281
| 177.21782
| 173.267519
| 175.778641
| 7,492,500
| 185.944218
| 194.270641
| 192.087642
| 207.549904
| 213.490429
| 210.577412
| 193.572208
| 183.644683
| 184.509148
| 186.024953
| 191.098418
| 192.961395
| 200.924175
| 203.588774
| 203.209592
| 192.33274
| 182.116628
| 189.566633
| 190.806062
| 197.18449
| 205.416387
| 208.459987
| 204.666072
| 172.418825
| 173.70699
| 174.997831
| 181.91281
| 186.852538
| 182.512764
| 191.38888
| 216.860554
| -7.377265
| -5.621659
| 34.533326
| 10.392905
| 32.487744
| 184.463347
| 190.505096
| 214.131866
| 222.007454
| 21.648949
| 172.096314
| 208.770643
| 11.258467
| 7.782498
| -159.006618
| -88.741533
| 1,100,784,400
| 0.062557
| 161
| 55.547924
| 194.270641
| 11.06884
| 216.408321
| 172.13296
| 6.810241
| 190.606494
| 204.226976
| 176.986012
| 211.006398
| 172.096314
| 191.551356
| 174.968062
| 170.574419
| 167.70267
| 177.83981
| 182.233454
| 201.823618
| 196.142746
| 191.551356
| 186.959966
| 180.423072
| 172.096314
| 211.006398
| 0
| -0.093431
| 7,492,500
| 0
|
AMAT
| 2024-09-10T00:00:00
| 176.721542
| 177.178102
| 172.810937
| 176.642137
| 5,367,900
| 184.139783
| 193.54258
| 191.949001
| 206.408711
| 212.965273
| 210.36804
| 193.720723
| 182.260055
| 183.09322
| 184.593659
| 189.79143
| 191.712175
| 199.975052
| 202.881742
| 202.685076
| 192.177404
| 180.439778
| 187.89529
| 189.624054
| 195.975535
| 204.448785
| 207.789574
| 204.498404
| 172.086835
| 172.571876
| 173.034362
| 178.505575
| 185.721198
| 181.2483
| 189.629063
| 215.842198
| -7.572953
| -6.011918
| 35.782655
| 9.96886
| 31.588774
| 184.463347
| 190.505096
| 207.316262
| 215.721839
| 24.291763
| 172.096314
| 208.770643
| 12.611625
| 9.171541
| -145.469743
| -87.388375
| 1,106,152,300
| 0.095996
| 162
| 55.571296
| 193.54258
| 11.73458
| 217.011741
| 170.07342
| 6.655873
| 189.284118
| 202.595864
| 175.972372
| 211.006398
| 172.096314
| 191.551356
| 175.570207
| 173.922593
| 171.619906
| 177.872894
| 179.520507
| 201.823618
| 196.142746
| 191.551356
| 186.959966
| 180.423072
| 172.096314
| 211.006398
| 0
| -0.031551
| 5,367,900
| 0
|
AMAT
| 2024-09-11T00:00:00
| 184.552673
| 185.019168
| 174.101241
| 178.895205
| 8,187,100
| 183.164116
| 192.824184
| 192.067336
| 205.396006
| 212.547174
| 210.292057
| 193.90568
| 182.718578
| 183.358575
| 184.587354
| 189.315179
| 191.161444
| 199.370253
| 202.399398
| 202.326019
| 192.101536
| 180.514849
| 187.039109
| 189.055106
| 195.118435
| 203.701085
| 207.278379
| 204.40718
| 175.605564
| 174.871876
| 173.590677
| 176.326569
| 184.743091
| 180.169354
| 187.951142
| 214.817332
| -7.015263
| -6.212587
| 35.21022
| 16.090544
| 28.462204
| 184.463347
| 191.551356
| 202.308573
| 211.749369
| 30.642385
| 172.096314
| 208.770643
| 33.964792
| 19.278294
| -88.444599
| -66.035208
| 1,114,339,400
| 0.114424
| 163
| 55.609229
| 192.824184
| 11.827445
| 216.479074
| 169.169295
| 7.164006
| 188.833504
| 203.161516
| 174.505492
| 211.006398
| 172.096314
| 191.551356
| 175.570194
| 173.962286
| 171.203029
| 178.32945
| 179.937358
| 201.823618
| 196.142746
| 191.551356
| 186.959966
| 180.423072
| 172.096314
| 211.006398
| 0
| 0.021515
| 8,187,100
| 0
|
AMAT
| 2024-09-12T00:00:00
| 181.843048
| 183.748721
| 178.706622
| 182.984462
| 8,011,700
| 182.203337
| 191.929195
| 192.26749
| 204.260754
| 212.054115
| 210.23397
| 194.072844
| 182.543472
| 183.083025
| 184.165153
| 188.635894
| 190.444645
| 198.682912
| 201.858441
| 201.920416
| 191.999462
| 180.274655
| 185.993286
| 188.268622
| 194.19479
| 202.893081
| 206.715032
| 204.287153
| 179.564984
| 177.980977
| 175.326077
| 175.035934
| 183.85934
| 179.223354
| 186.337178
| 213.781123
| -6.714533
| -6.312976
| 34.678674
| 15.221768
| 26.925447
| 184.230098
| 191.551356
| 201.095036
| 211.749369
| 33.986768
| 172.096314
| 204.294279
| 30.271275
| 25.615897
| -75.697519
| -69.728725
| 1,106,327,700
| 0.121923
| 162
| 55.645548
| 191.929195
| 11.95293
| 215.835056
| 168.023335
| 6.808819
| 188.167746
| 201.785385
| 174.550108
| 211.006398
| 172.096314
| 191.551356
| 181.224361
| 177.429553
| 170.306433
| 188.347481
| 192.142288
| 201.823618
| 196.142746
| 191.551356
| 186.959966
| 180.423072
| 172.096314
| 211.006398
| 1
| -0.033222
| 0
| 8,011,700
|
AMAT
| 2024-09-13T00:00:00
| 187.063797
| 187.391337
| 183.570056
| 183.917451
| 4,851,300
| 181.755702
| 190.790018
| 192.19938
| 203.181375
| 211.624985
| 210.231157
| 194.263791
| 183.447537
| 183.806801
| 184.611098
| 188.492977
| 190.184579
| 198.22726
| 201.469109
| 201.626225
| 191.950351
| 181.158375
| 185.529915
| 187.868338
| 193.5204
| 202.235442
| 206.256216
| 204.217412
| 184.034238
| 182.113235
| 178.419858
| 174.894258
| 183.191455
| 178.524521
| 184.855134
| 212.758327
| -5.98593
| -6.247567
| 33.462683
| 17.859246
| 25.517285
| 182.359161
| 191.551356
| 201.095036
| 211.749369
| 37.285083
| 172.096314
| 199.758369
| 54.108356
| 39.448141
| -35.08485
| -45.891644
| 1,111,179,000
| 0.096405
| 163
| 55.668439
| 190.790018
| 11.218489
| 213.226996
| 168.353039
| 6.804564
| 188.062608
| 201.671737
| 174.453479
| 209.13409
| 172.096314
| 190.615202
| 181.432797
| 179.116873
| 176.390698
| 184.158972
| 186.474896
| 200.393175
| 194.985659
| 190.615202
| 186.244744
| 180.022398
| 172.096314
| 209.13409
| 0
| 0.020145
| 4,851,300
| 0
|
AMAT
| 2024-09-16T00:00:00
| 186.18045
| 186.50799
| 181.773575
| 183.619698
| 5,915,800
| 180.794926
| 189.801334
| 192.070973
| 202.098596
| 211.21406
| 210.182132
| 194.463896
| 183.99412
| 184.238374
| 184.852537
| 188.282747
| 189.87657
| 197.754836
| 201.066776
| 201.320368
| 191.892939
| 181.962875
| 185.090908
| 187.405343
| 192.853697
| 201.565849
| 205.779965
| 204.13698
| 186.985133
| 185.410281
| 181.589319
| 175.494894
| 182.677499
| 178.034595
| 183.50159
| 211.748542
| -5.417337
| -6.081521
| 32.570854
| 16.949051
| 25.947492
| 179.743825
| 191.551356
| 201.095036
| 211.749369
| 41.39988
| 172.096314
| 196.83038
| 56.942262
| 47.107298
| -37.052639
| -43.057738
| 1,105,263,200
| 0.074099
| 162
| 55.696155
| 189.801334
| 10.669641
| 211.140615
| 168.462053
| 6.649302
| 187.883355
| 201.181959
| 174.584751
| 209.13409
| 172.096314
| 190.615202
| 186.008397
| 184.625456
| 182.187116
| 188.446737
| 189.829677
| 200.393175
| 194.985659
| 190.615202
| 186.244744
| 180.022398
| 172.096314
| 209.13409
| 1
| -0.034328
| 5,915,800
| 0
|
AMAT
| 2024-09-17T00:00:00
| 187.182907
| 189.07866
| 184.59238
| 188.086121
| 4,026,100
| 181.313034
| 188.712195
| 191.906979
| 200.962558
| 210.849656
| 210.115246
| 194.662596
| 184.631877
| 184.773744
| 185.211055
| 188.182761
| 189.669365
| 197.340251
| 200.701411
| 201.040418
| 191.846073
| 183.124326
| 184.841534
| 187.029338
| 192.268768
| 200.93345
| 205.324535
| 204.064533
| 188.579704
| 187.751461
| 184.639037
| 176.650448
| 182.309665
| 177.742713
| 182.298528
| 210.757546
| -4.830154
| -5.831247
| 31.236919
| 18.743669
| 24.793491
| 180.587487
| 191.551356
| 201.095036
| 211.749369
| 42.938615
| 172.096314
| 196.83038
| 60.995201
| 57.348607
| -14.119747
| -39.004799
| 1,109,289,300
| 0.041426
| 163
| 55.715155
| 188.712195
| 9.675914
| 208.064022
| 169.360368
| 6.614563
| 187.816646
| 201.045771
| 174.58752
| 208.770643
| 172.096314
| 190.433478
| 184.820672
| 183.133354
| 180.086257
| 187.867769
| 189.555087
| 200.115502
| 194.761049
| 190.433478
| 186.105908
| 179.94462
| 172.096314
| 208.770643
| 0
| 0.01927
| 0
| 4,026,100
|
AMAT
| 2024-09-18T00:00:00
| 184.75119
| 190.230009
| 184.364101
| 189.336715
| 4,266,900
| 181.686227
| 187.738233
| 191.340203
| 199.675255
| 210.472112
| 210.009803
| 194.847064
| 184.65574
| 184.769643
| 185.140307
| 187.8708
| 189.291044
| 196.846562
| 200.281668
| 200.71786
| 191.775477
| 183.749445
| 184.464296
| 186.478893
| 191.633028
| 200.246648
| 204.822276
| 203.965912
| 188.369141
| 188.126583
| 186.491904
| 177.936591
| 181.962368
| 177.571207
| 181.215877
| 209.777245
| -4.509049
| -5.566808
| 29.774885
| 18.795775
| 23.332316
| 181.163161
| 191.551356
| 201.095036
| 211.749369
| 43.304882
| 172.096314
| 196.83038
| 51.163753
| 56.367072
| -11.189383
| -48.836247
| 1,105,022,400
| 0.029092
| 162
| 55.734914
| 187.738233
| 8.98755
| 205.713332
| 169.763134
| 6.619526
| 187.524698
| 200.76375
| 174.285646
| 208.770643
| 172.096314
| 190.433478
| 186.951316
| 184.823971
| 182.465036
| 189.310251
| 191.437596
| 200.115502
| 194.761049
| 190.433478
| 186.105908
| 179.94462
| 172.096314
| 208.770643
| 1
| -0.035
| 0
| 4,266,900
|
AMAT
| 2024-09-19T00:00:00
| 195.242325
| 196.850233
| 191.470674
| 193.098437
| 7,326,100
| 183.320938
| 187.142213
| 191.160183
| 198.52843
| 210.245942
| 209.951129
| 195.075054
| 186.773057
| 186.673767
| 186.694463
| 188.540939
| 189.748834
| 196.783651
| 200.149054
| 200.609433
| 191.809973
| 186.21419
| 185.178971
| 186.779056
| 191.459187
| 199.845864
| 204.529851
| 203.969845
| 190.264561
| 190.069815
| 189.245751
| 180.157979
| 181.91943
| 177.670571
| 180.36466
| 208.85071
| -3.369187
| -5.127284
| 28.028693
| 22.953808
| 20.631496
| 184.830585
| 191.551356
| 200.156406
| 211.749369
| 53.06291
| 172.096314
| 196.850233
| 93.50443
| 68.554462
| 61.550713
| -6.49557
| 1,112,348,500
| 0.034188
| 163
| 55.771582
| 187.142213
| 7.969154
| 203.080521
| 171.203906
| 7.012996
| 188.25971
| 202.285702
| 174.233717
| 208.770643
| 172.096314
| 190.433478
| 186.448433
| 182.666857
| 180.582525
| 188.532766
| 192.314342
| 200.115502
| 194.761049
| 190.433478
| 186.105908
| 179.94462
| 172.096314
| 208.770643
| 0
| 0.018773
| 7,326,100
| 0
|
AMAT
| 2024-09-20T00:00:00
| 190.726288
| 194.071139
| 188.056356
| 192.899951
| 14,306,900
| 185.04895
| 186.743213
| 190.395341
| 197.562918
| 209.985843
| 209.828703
| 195.296851
| 187.563703
| 187.410589
| 187.314744
| 188.739607
| 189.824023
| 196.546107
| 199.901086
| 200.413727
| 191.79919
| 187.560617
| 185.520312
| 186.74568
| 191.153221
| 199.332189
| 204.149161
| 203.926573
| 191.869206
| 191.46963
| 191.262365
| 182.577227
| 181.978212
| 177.908616
| 179.680071
| 207.958569
| -2.79799
| -4.661425
| 26.207937
| 21.371497
| 22.484608
| 184.830585
| 191.551356
| 199.098898
| 211.749369
| 45.830627
| 172.096314
| 196.850233
| 75.260705
| 73.30963
| 36.322181
| -24.739295
| 1,098,041,600
| 0.0609
| 162
| 55.840818
| 186.743213
| 7.54835
| 201.839914
| 171.646512
| 7.151242
| 188.494622
| 202.797107
| 174.192137
| 204.294279
| 172.096314
| 188.195296
| 194.521077
| 192.191922
| 189.141519
| 197.57148
| 199.900636
| 196.695559
| 191.994656
| 188.195296
| 184.395936
| 178.986678
| 172.096314
| 204.294279
| 1
| -0.035344
| 0
| 14,306,900
|
AMAT
| 2024-09-23T00:00:00
| 192.592239
| 194.180308
| 191.252321
| 192.969409
| 4,457,900
| 186.685646
| 186.314932
| 189.860865
| 196.592326
| 209.603349
| 209.7903
| 195.538442
| 188.56941
| 188.352707
| 188.126666
| 189.089846
| 190.036963
| 196.391053
| 199.708748
| 200.258846
| 191.807081
| 188.932124
| 186.077362
| 186.914672
| 190.958292
| 198.874463
| 203.807845
| 203.899662
| 193.42705
| 192.863074
| 192.924293
| 185.159548
| 182.193565
| 178.275637
| 179.161331
| 207.109523
| -2.169735
| -4.163087
| 24.498447
| 20.744068
| 21.709932
| 185.475737
| 190.615202
| 201.047989
| 211.749369
| 60.854568
| 172.096314
| 196.850233
| 82.79871
| 83.854615
| 54.048048
| -17.20129
| 1,102,499,500
| 0.063014
| 163
| 55.862675
| 186.314932
| 6.902841
| 200.120614
| 172.50925
| 6.351538
| 188.884871
| 201.587947
| 176.181795
| 199.758369
| 172.096314
| 185.927341
| 190.951261
| 187.831383
| 184.936477
| 193.846166
| 196.966045
| 193.230124
| 189.191464
| 185.927341
| 182.663219
| 178.015993
| 172.096314
| 199.758369
| 0
| 0.018563
| 0
| 4,457,900
|
AMAT
| 2024-09-24T00:00:00
| 195.311798
| 196.373822
| 192.314326
| 195.043808
| 4,849,700
| 188.544672
| 186.342227
| 189.314709
| 195.633527
| 209.278513
| 209.825172
| 195.800787
| 189.917888
| 189.617996
| 189.232071
| 189.655478
| 190.442719
| 196.34873
| 199.593039
| 200.160885
| 191.841954
| 190.500515
| 186.934206
| 187.333974
| 190.908076
| 198.498369
| 203.521142
| 203.897407
| 194.970224
| 194.267504
| 194.325749
| 187.897878
| 182.612246
| 178.800326
| 178.81828
| 206.31081
| -1.435841
| -3.617638
| 22.9702
| 22.135121
| 20.802765
| 187.778427
| 190.615202
| 200.941494
| 211.749369
| 64.145381
| 172.096314
| 196.850233
| 93.785086
| 83.948167
| 67.730794
| -6.214914
| 1,107,349,200
| 0.114486
| 164
| 55.886918
| 186.342227
| 6.939001
| 200.220229
| 172.464225
| 6.15303
| 189.49696
| 201.80302
| 177.190899
| 196.850233
| 172.096314
| 184.473273
| 192.674956
| 191.169604
| 189.746969
| 194.097591
| 195.602943
| 191.008308
| 187.394236
| 184.473273
| 181.552311
| 177.393652
| 172.096314
| 196.850233
| 0
| 0.06456
| 4,849,700
| 0
|
AMAT
| 2024-09-25T00:00:00
| 195.837845
| 198.795606
| 193.832912
| 193.832912
| 5,060,100
| 189.673189
| 186.418652
| 188.979006
| 194.679503
| 208.960955
| 209.826542
| 196.04755
| 191.101879
| 190.748878
| 190.248344
| 190.217512
| 190.857729
| 196.328695
| 199.494218
| 200.07528
| 191.881714
| 191.826547
| 187.838551
| 187.835754
| 190.916088
| 198.144667
| 203.244165
| 203.897775
| 196.124322
| 195.802046
| 195.739713
| 190.554391
| 183.224685
| 179.4501
| 178.635166
| 205.55966
| -0.802526
| -3.054615
| 21.958381
| 23.525515
| 19.718033
| 190.284591
| 190.433478
| 200.941494
| 211.749369
| 67.315895
| 172.096314
| 198.795606
| 88.921948
| 88.501914
| 75.096759
| -11.078052
| 1,112,409,300
| 0.080574
| 165
| 55.912299
| 186.418652
| 7.039064
| 200.49678
| 172.340525
| 6.092768
| 190.100853
| 202.28639
| 177.915317
| 198.795606
| 172.096314
| 185.44596
| 194.666649
| 192.959476
| 190.607153
| 197.018971
| 198.726144
| 192.494573
| 188.596477
| 185.44596
| 182.295443
| 177.809962
| 172.096314
| 198.795606
| 0
| 0.103565
| 5,060,100
| 0
|
AMAT
| 2024-09-26T00:00:00
| 208.046082
| 210.567124
| 200.989129
| 209.24706
| 7,849,800
| 192.293492
| 187.248415
| 189.014341
| 194.48022
| 208.721243
| 209.888884
| 196.358661
| 194.49072
| 193.893824
| 192.986458
| 191.838291
| 192.17991
| 196.7882
| 199.719267
| 200.233118
| 192.042554
| 195.167073
| 189.898306
| 189.302452
| 191.440268
| 198.120592
| 203.208908
| 204.017164
| 200.668128
| 199.622919
| 199.095952
| 193.815826
| 184.339485
| 180.401329
| 178.728536
| 204.899017
| 0.676683
| -2.308356
| 22.552779
| 31.581774
| 16.901163
| 196.170349
| 191.331719
| 201.42691
| 211.749369
| 81.069563
| 172.810937
| 210.567124
| 93.322837
| 92.009957
| 135.713051
| -6.677163
| 1,120,259,100
| 0.119337
| 166
| 55.955088
| 187.248415
| 8.491707
| 204.231829
| 170.265001
| 6.625903
| 191.809923
| 205.061729
| 178.558117
| 210.567124
| 172.096314
| 191.331719
| 196.155454
| 193.515302
| 191.19276
| 198.477997
| 201.118149
| 201.488013
| 195.871274
| 191.331719
| 186.792163
| 180.329067
| 172.096314
| 210.567124
| 0
| 0.136396
| 0
| 7,849,800
|
AMAT
| 2024-09-27T00:00:00
| 203.391068
| 209.753245
| 202.477934
| 209.505111
| 4,524,800
| 193.926219
| 187.840961
| 189.201732
| 194.235784
| 208.395556
| 209.857509
| 196.609872
| 196.270789
| 195.620596
| 194.587167
| 192.888543
| 193.042307
| 197.047136
| 199.815893
| 200.295652
| 192.155474
| 197.184814
| 191.435701
| 190.408354
| 191.789713
| 197.980324
| 203.080239
| 204.087138
| 204.562631
| 203.166834
| 202.291029
| 197.005951
| 185.727919
| 181.502184
| 179.008789
| 204.300015
| 1.456556
| -1.555374
| 23.10472
| 29.351356
| 15.707543
| 197.465612
| 191.331719
| 199.609087
| 211.749369
| 73.59892
| 172.810937
| 210.567124
| 80.993694
| 87.74616
| 112.924609
| -19.006306
| 1,115,734,300
| 0.126226
| 165
| 55.978987
| 187.840961
| 9.191577
| 206.224115
| 169.457806
| 6.863404
| 192.912889
| 206.639697
| 179.186081
| 210.567124
| 172.096314
| 191.331719
| 206.534112
| 202.501099
| 196.956117
| 212.079094
| 216.112106
| 201.488013
| 195.871274
| 191.331719
| 186.792163
| 180.329067
| 172.096314
| 210.567124
| 1
| 0.063785
| 0
| 4,524,800
|
AMAT
| 2024-09-30T00:00:00
| 200.54248
| 202.785613
| 197.207549
| 199.500312
| 5,746,000
| 195.362422
| 188.078674
| 189.177117
| 194.080793
| 207.930447
| 209.812876
| 196.836575
| 197.125128
| 196.515484
| 195.503369
| 193.584356
| 193.619243
| 197.184209
| 199.835014
| 200.300539
| 192.238927
| 198.38777
| 192.64537
| 191.28072
| 192.037034
| 197.773664
| 202.895783
| 204.126268
| 206.036478
| 204.93607
| 204.129651
| 199.730055
| 187.215626
| 182.651799
| 179.417703
| 203.743565
| 1.82373
| -0.879553
| 22.60334
| 27.569212
| 19.928948
| 197.465612
| 191.331719
| 197.892797
| 211.749369
| 69.880738
| 174.101241
| 210.567124
| 72.509528
| 82.275353
| 74.672493
| -27.490472
| 1,109,988,300
| 0.094005
| 164
| 56.008739
| 188.078674
| 9.465329
| 207.009331
| 169.148017
| 6.993143
| 193.639517
| 207.625804
| 179.65323
| 210.567124
| 172.096314
| 191.331719
| 205.207415
| 200.661586
| 197.932104
| 207.936897
| 212.482727
| 201.488013
| 195.871274
| 191.331719
| 186.792163
| 180.329067
| 172.096314
| 210.567124
| 1
| 0.001384
| 5,746,000
| 0
|
AMAT
| 2024-10-01T00:00:00
| 195.728653
| 202.53747
| 192.195217
| 201.892326
| 6,930,100
| 196.216997
| 188.765015
| 189.215627
| 193.567798
| 207.402474
| 209.719709
| 197.040343
| 196.845833
| 196.372424
| 195.538028
| 193.779292
| 193.781505
| 197.127128
| 199.726952
| 200.210007
| 192.273651
| 198.454358
| 193.373939
| 191.784684
| 192.101656
| 197.452564
| 202.616887
| 204.115244
| 203.56428
| 203.633274
| 203.82623
| 201.521262
| 188.63825
| 183.716464
| 179.878081
| 203.203883
| 1.706611
| -0.36232
| 21.305373
| 24.851343
| 22.742093
| 199.31174
| 191.331719
| 198.727411
| 211.749369
| 59.822051
| 178.706622
| 210.567124
| 53.426752
| 68.976658
| 51.177114
| -46.573248
| 1,103,058,200
| 0.159927
| 163
| 56.043411
| 188.765015
| 9.499112
| 207.763239
| 169.766792
| 6.952024
| 193.838482
| 207.74253
| 179.934434
| 210.567124
| 172.096314
| 191.331719
| 200.178548
| 197.571482
| 194.600484
| 203.149546
| 205.756611
| 201.488013
| 195.871274
| 191.331719
| 186.792163
| 180.329067
| 172.096314
| 210.567124
| 1
| -0.051977
| 0
| 6,930,100
|
AMAT
| 2024-10-02T00:00:00
| 199.6492
| 202.984132
| 195.272115
| 196.353979
| 5,536,600
| 197.706798
| 189.696513
| 189.429221
| 193.208899
| 206.933643
| 209.675932
| 197.240269
| 197.406506
| 196.968201
| 196.170516
| 194.31292
| 194.232867
| 197.226033
| 199.724906
| 200.198902
| 192.347039
| 199.078395
| 194.410528
| 192.587266
| 192.340142
| 197.248531
| 202.417471
| 204.141203
| 200.607543
| 201.824366
| 203.124347
| 202.793792
| 190.076487
| 184.762984
| 180.418286
| 202.693573
| 1.908152
| 0.091774
| 20.165255
| 23.453152
| 21.073756
| 199.31174
| 191.331719
| 199.174186
| 211.749369
| 65.322864
| 181.773575
| 210.567124
| 62.08205
| 62.672777
| 62.139071
| -37.91795
| 1,108,594,800
| 0.145294
| 164
| 56.071876
| 189.696513
| 9.612339
| 208.921191
| 170.471834
| 7.085307
| 194.391884
| 208.562498
| 180.22127
| 210.567124
| 172.096314
| 191.331719
| 196.820447
| 191.103423
| 186.478194
| 201.445676
| 207.162699
| 201.488013
| 195.871274
| 191.331719
| 186.792163
| 180.329067
| 172.096314
| 210.567124
| 0
| 0.00266
| 5,536,600
| 0
|
AMAT
| 2024-10-03T00:00:00
| 198.100815
| 201.614411
| 196.234852
| 196.234852
| 3,813,300
| 197.992647
| 190.656792
| 189.69522
| 193.078976
| 206.367162
| 209.583051
| 197.431417
| 197.545368
| 197.174131
| 196.467485
| 194.657274
| 194.530401
| 197.260338
| 199.682167
| 200.157355
| 192.404291
| 199.150034
| 195.210938
| 193.254312
| 192.531982
| 197.016088
| 202.188261
| 204.149766
| 198.341387
| 199.666181
| 202.047439
| 203.426819
| 191.444453
| 185.743413
| 181.000488
| 202.201466
| 1.920791
| 0.457578
| 19.106575
| 22.228195
| 19.973075
| 200.909722
| 191.331719
| 197.810464
| 211.749369
| 60.138569
| 181.773575
| 210.567124
| 56.704507
| 57.404436
| 53.939037
| -43.295493
| 1,104,781,500
| 0.149207
| 163
| 56.091264
| 190.656792
| 9.434165
| 209.525122
| 171.788463
| 7.073255
| 194.745115
| 208.891625
| 180.598605
| 210.567124
| 172.096314
| 191.331719
| 199.301816
| 195.6195
| 191.589799
| 203.331516
| 207.013832
| 201.488013
| 195.871274
| 191.331719
| 186.792163
| 180.329067
| 172.096314
| 210.567124
| 1
| -0.050638
| 3,813,300
| 0
|
AMAT
| 2024-10-04T00:00:00
| 200.463089
| 203.391076
| 198.021437
| 203.093311
| 4,131,100
| 198.966327
| 192.007639
| 190.052138
| 193.079711
| 205.766531
| 209.544447
| 197.642224
| 198.128912
| 197.772123
| 197.082193
| 195.185075
| 194.986762
| 197.385936
| 199.702717
| 200.16341
| 192.484478
| 199.599206
| 196.144871
| 194.08261
| 192.821555
| 196.860718
| 202.007668
| 204.179932
| 198.113989
| 198.77377
| 201.253598
| 203.821808
| 192.789291
| 186.688797
| 181.63924
| 201.73402
| 2.097248
| 0.785512
| 18.408584
| 22.805455
| 18.911319
| 201.38117
| 191.331719
| 196.061519
| 211.749369
| 62.772935
| 184.364101
| 210.567124
| 61.439431
| 60.075329
| 61.845563
| -38.560569
| 1,108,912,600
| 0.197481
| 164
| 56.11261
| 192.007639
| 8.74952
| 209.506679
| 174.508598
| 7.078928
| 195.289684
| 209.447539
| 181.131829
| 210.567124
| 172.810937
| 191.68903
| 198.650026
| 195.685641
| 193.270467
| 201.0652
| 204.029584
| 201.656664
| 196.14426
| 191.68903
| 187.2338
| 180.890761
| 172.810937
| 210.567124
| 0
| 0.004044
| 0
| 4,131,100
|
AMAT
| 2024-10-07T00:00:00
| 198.63681
| 200.085909
| 196.750977
| 197.892406
| 3,711,100
| 199.570784
| 193.128215
| 190.166082
| 192.961696
| 205.245105
| 209.456036
| 197.834176
| 198.230492
| 197.929339
| 197.321365
| 195.498869
| 195.267535
| 197.43499
| 199.674667
| 200.13318
| 192.545695
| 199.539294
| 196.776221
| 194.742969
| 193.039481
| 196.673093
| 201.791675
| 204.189828
| 198.455244
| 198.398785
| 200.134749
| 203.875355
| 194.031675
| 187.562686
| 182.296906
| 201.279919
| 2.065911
| 1.041592
| 17.514852
| 21.937249
| 19.494301
| 201.38117
| 191.331719
| 194.880179
| 211.749369
| 60.094462
| 184.364101
| 210.567124
| 54.469706
| 57.537881
| 41.92465
| -45.530294
| 1,105,201,500
| 0.176494
| 163
| 56.131538
| 193.128215
| 8.027182
| 209.182578
| 177.073852
| 7.02363
| 195.608458
| 209.655718
| 181.561198
| 210.567124
| 172.810937
| 191.68903
| 200.6252
| 197.859325
| 195.255561
| 203.228964
| 205.99484
| 201.656664
| 196.14426
| 191.68903
| 187.2338
| 180.890761
| 172.810937
| 210.567124
| 1
| -0.049222
| 3,711,100
| 0
|
AMAT
| 2024-10-08T00:00:00
| 199.38121
| 201.038748
| 197.187693
| 198.636806
| 3,616,100
| 199.977725
| 194.261198
| 190.861257
| 192.876402
| 204.794099
| 209.299225
| 198.056553
| 198.460635
| 198.193316
| 197.638264
| 195.851809
| 195.583971
| 197.511312
| 199.666944
| 200.118289
| 192.61371
| 199.504826
| 197.371744
| 195.451825
| 193.291226
| 196.51878
| 201.592173
| 204.205221
| 198.90417
| 198.700801
| 199.383643
| 203.75891
| 195.234057
| 188.381279
| 182.970051
| 200.83905
| 2.077199
| 1.248713
| 16.851462
| 22.051689
| 18.698975
| 201.38117
| 191.331719
| 194.789317
| 211.749369
| 63.288836
| 188.056356
| 210.567124
| 50.308611
| 55.405916
| 41.360925
| -49.691389
| 1,108,817,600
| 0.147182
| 164
| 56.150073
| 194.261198
| 7.139679
| 208.540556
| 179.981841
| 6.879712
| 195.967768
| 209.727191
| 182.208344
| 210.567124
| 174.101241
| 192.334182
| 198.491232
| 196.896556
| 195.156301
| 200.231487
| 201.826163
| 201.961175
| 196.637156
| 192.334182
| 188.031208
| 181.90494
| 174.101241
| 210.567124
| 0
| 0.005481
| 3,616,100
| 0
|
AMAT
| 2024-10-09T00:00:00
| 203.530014
| 204.056058
| 199.133074
| 199.897318
| 4,141,600
| 200.746942
| 195.210065
| 191.761688
| 193.04903
| 204.471982
| 209.218117
| 198.27761
| 199.474511
| 199.163625
| 198.544687
| 196.549828
| 196.195205
| 197.74734
| 199.768604
| 200.185848
| 192.72233
| 200.150696
| 198.254489
| 196.426345
| 193.709015
| 196.485515
| 201.477932
| 204.259684
| 200.492708
| 199.99071
| 199.813404
| 203.763357
| 196.512629
| 189.250792
| 183.694159
| 200.42426
| 2.393329
| 1.477636
| 16.746071
| 24.13835
| 17.704586
| 200.974231
| 191.331719
| 192.729791
| 211.749369
| 58.508231
| 188.056356
| 210.567124
| 68.738918
| 57.839078
| 58.804337
| -31.261082
| 1,112,959,200
| 0.115029
| 165
| 56.17191
| 195.210065
| 7.041881
| 209.293828
| 181.126303
| 6.367136
| 196.687982
| 209.422254
| 183.953709
| 210.567124
| 178.706622
| 194.636873
| 199.202551
| 197.366353
| 195.351495
| 201.217408
| 203.053606
| 203.048045
| 198.396412
| 194.636873
| 190.877333
| 185.524769
| 178.706622
| 210.567124
| 0
| 0.052225
| 4,141,600
| 0
|
AMAT
| 2024-10-10T00:00:00
| 202.438248
| 202.726077
| 198.458157
| 199.520181
| 3,796,800
| 200.186159
| 196.239825
| 192.703409
| 192.893517
| 204.076794
| 209.145372
| 198.489951
| 200.067258
| 199.759011
| 199.143697
| 197.085139
| 196.675439
| 197.931297
| 199.838858
| 200.23045
| 192.819006
| 200.458206
| 198.942887
| 197.247619
| 194.07722
| 196.431996
| 201.343677
| 204.301083
| 202.024309
| 201.480815
| 200.800456
| 203.755315
| 197.801957
| 190.158989
| 184.442895
| 200.029042
| 2.526643
| 1.687438
| 16.49642
| 22.793503
| 17.459584
| 198.125638
| 191.331719
| 191.471753
| 211.749369
| 62.93291
| 191.252321
| 210.567124
| 57.913751
| 58.987093
| 43.572564
| -42.086249
| 1,109,162,400
| 0.131692
| 164
| 56.191776
| 196.239825
| 6.466656
| 209.173137
| 183.306514
| 6.216128
| 197.235626
| 209.667883
| 184.80337
| 210.567124
| 181.773575
| 196.170349
| 202.239716
| 200.423373
| 197.316731
| 205.346357
| 207.1627
| 203.771846
| 199.567988
| 196.170349
| 192.772711
| 187.935395
| 181.773575
| 210.567124
| 1
| -0.00807
| 3,796,800
| 0
|
AMAT
| 2024-10-11T00:00:00
| 203.530014
| 205.683822
| 200.631802
| 200.631802
| 2,604,100
| 200.200053
| 197.063136
| 193.906763
| 193.074863
| 203.723901
| 209.005724
| 198.696745
| 200.75981
| 200.444648
| 199.818515
| 197.671037
| 197.202714
| 198.150855
| 199.935994
| 200.295788
| 192.925583
| 201.06618
| 199.637191
| 198.080434
| 194.494337
| 196.417607
| 201.232482
| 204.351233
| 203.498521
| 202.859561
| 201.950045
| 203.788125
| 199.083758
| 191.128338
| 185.233725
| 199.654489
| 2.68939
| 1.887828
| 16.760144
| 24.809742
| 16.474956
| 198.939519
| 191.331719
| 190.352662
| 211.749369
| 62.288118
| 192.195217
| 210.567124
| 61.696356
| 62.783008
| 53.294751
| -38.303644
| 1,111,766,500
| 0.100363
| 165
| 56.2055
| 197.063136
| 6.282497
| 209.628131
| 184.498142
| 6.330271
| 197.835092
| 210.495634
| 185.17455
| 210.567124
| 181.773575
| 196.170349
| 201.207494
| 199.688911
| 196.939574
| 203.956831
| 205.475414
| 203.771846
| 199.567988
| 196.170349
| 192.772711
| 187.935395
| 181.773575
| 210.567124
| 0
| 0.040418
| 2,604,100
| 0
|
AMAT
| 2024-10-14T00:00:00
| 212.294144
| 212.651458
| 205.415856
| 205.415856
| 5,239,300
| 201.37522
| 198.368821
| 195.349517
| 193.71858
| 203.483109
| 208.955201
| 198.947704
| 203.066676
| 202.599101
| 201.737842
| 199.00041
| 198.363594
| 198.705493
| 200.261208
| 200.533379
| 193.118305
| 203.265106
| 201.087763
| 199.494848
| 195.248035
| 196.643139
| 201.297599
| 204.48653
| 206.918589
| 205.958277
| 204.541612
| 204.516788
| 200.568909
| 192.297084
| 186.154841
| 199.332616
| 3.485383
| 2.207339
| 17.966569
| 29.906526
| 14.84694
| 203.961787
| 192.731198
| 188.216219
| 211.749369
| 66.797551
| 192.195217
| 212.651458
| 98.253273
| 72.621127
| 95.926283
| -1.746727
| 1,117,005,800
| 0.097461
| 166
| 56.234745
| 198.368821
| 6.606935
| 211.58269
| 185.154951
| 6.691839
| 199.212144
| 212.595822
| 185.828467
| 212.651458
| 184.364101
| 198.507779
| 203.281879
| 200.879937
| 198.22986
| 205.931956
| 208.333898
| 205.975642
| 201.845688
| 198.507779
| 195.169871
| 190.417595
| 184.364101
| 212.651458
| 0
| 0.081673
| 5,239,300
| 0
|
AMAT
| 2024-10-15T00:00:00
| 189.594788
| 214.090641
| 188.155609
| 212.085708
| 16,613,200
| 200.761833
| 198.489415
| 195.864447
| 193.906724
| 202.893956
| 208.690067
| 199.090546
| 200.372299
| 200.234681
| 199.86968
| 198.145353
| 197.68907
| 198.348211
| 199.980513
| 200.316774
| 193.083245
| 201.123209
| 200.25214
| 199.052177
| 195.086317
| 196.277657
| 200.914224
| 204.393467
| 203.910169
| 204.006265
| 203.564521
| 204.030628
| 201.524403
| 193.237092
| 186.941035
| 198.968882
| 2.25853
| 2.217577
| 17.242178
| 22.95943
| 26.857666
| 201.123125
| 193.450789
| 187.484222
| 211.749369
| 45.707668
| 188.155609
| 214.090641
| 5.549168
| 55.166266
| -11.68412
| -94.450832
| 1,100,392,600
| -0.042764
| 165
| 56.313929
| 198.489415
| 6.411126
| 211.311668
| 185.667162
| 8.189863
| 198.296206
| 214.675931
| 181.91648
| 214.090641
| 184.364101
| 199.227371
| 210.120486
| 207.589514
| 202.884884
| 214.825116
| 217.356088
| 207.075177
| 202.735102
| 199.227371
| 195.719639
| 190.72558
| 184.364101
| 214.090641
| 1
| 0.016538
| 0
| 16,613,200
|
AMAT
| 2024-10-16T00:00:00
| 183.212753
| 191.778369
| 182.527899
| 191.778369
| 10,972,600
| 199.118188
| 198.412493
| 195.81085
| 193.939093
| 202.200954
| 208.363093
| 199.206661
| 196.94039
| 197.139785
| 197.307076
| 196.787844
| 196.575507
| 197.754663
| 199.539256
| 199.97808
| 192.985031
| 197.932467
| 198.79722
| 198.07897
| 194.666946
| 195.759731
| 200.409723
| 204.235479
| 195.715291
| 197.539885
| 199.224173
| 202.159904
| 201.824051
| 193.859279
| 187.526966
| 198.540781
| 0.762473
| 1.926556
| 17.216457
| 21.078635
| 29.641194
| 198.30927
| 194.095941
| 187.484222
| 211.749369
| 31.439179
| 182.527899
| 214.090641
| 2.169819
| 35.324087
| -97.023184
| -97.830181
| 1,089,420,000
| -0.085546
| 164
| 56.363674
| 198.412493
| 6.591332
| 211.595157
| 185.229829
| 7.798519
| 196.859686
| 212.456725
| 181.262648
| 214.090641
| 182.527899
| 198.30927
| 197.280346
| 180.470051
| 171.345314
| 206.405082
| 223.215377
| 206.641834
| 202.033673
| 198.30927
| 194.584866
| 189.282326
| 182.527899
| 214.090641
| 1
| -0.039235
| 0
| 10,972,600
|
AMAT
| 2024-10-17T00:00:00
| 181.872833
| 189.376425
| 181.634618
| 188.582391
| 9,727,100
| 197.49539
| 197.744019
| 195.812042
| 194.039766
| 201.444516
| 207.993596
| 199.354082
| 193.926878
| 194.363975
| 194.932577
| 195.431934
| 195.444532
| 197.131847
| 199.07435
| 199.61956
| 192.874462
| 194.796948
| 197.222015
| 197.006815
| 194.193759
| 195.22478
| 199.885163
| 204.063003
| 185.814681
| 189.217899
| 193.000507
| 199.26291
| 201.525757
| 194.185926
| 187.915088
| 198.051191
| -0.525228
| 1.4362
| 17.290644
| 19.629363
| 28.396527
| 197.86263
| 196.398631
| 188.007351
| 211.749369
| 33.078381
| 181.634618
| 214.090641
| 0.733962
| 2.817649
| -101.066618
| -99.266038
| 1,079,692,900
| -0.178548
| 163
| 56.407275
| 197.744019
| 7.539513
| 212.823044
| 182.664994
| 7.83184
| 195.432367
| 211.096048
| 179.768686
| 214.090641
| 181.634618
| 197.86263
| 185.839674
| 179.900979
| 176.589204
| 189.151448
| 195.090144
| 206.431019
| 201.69244
| 197.86263
| 194.032819
| 188.580207
| 181.634618
| 214.090641
| 1
| -0.086725
| 0
| 9,727,100
|
AMAT
| 2024-10-18T00:00:00
| 184.969543
| 185.396328
| 183.262375
| 184.890139
| 5,758,600
| 195.946036
| 197.456181
| 195.728271
| 193.963826
| 200.697007
| 207.650807
| 199.5314
| 192.135411
| 192.655897
| 193.399803
| 194.480808
| 194.638764
| 196.654893
| 198.703171
| 199.329461
| 192.795806
| 192.519521
| 196.005398
| 196.172776
| 193.838064
| 194.791228
| 199.429242
| 203.919873
| 179.494743
| 183.140121
| 187.721499
| 195.971323
| 200.820529
| 194.311051
| 188.154459
| 197.519734
| -1.281094
| 0.892741
| 17.359532
| 18.989429
| 27.470776
| 197.86263
| 197.86263
| 187.890727
| 211.749369
| 37.801278
| 181.634618
| 214.090641
| 10.275212
| 4.392997
| -92.38009
| -89.724788
| 1,085,451,500
| -0.148868
| 164
| 56.43371
| 197.456181
| 7.92173
| 213.299642
| 181.612721
| 7.641839
| 194.435908
| 209.719585
| 179.15223
| 214.090641
| 181.634618
| 197.86263
| 184.294626
| 179.212826
| 176.552819
| 186.954633
| 192.036432
| 206.431019
| 201.69244
| 197.86263
| 194.032819
| 188.580207
| 181.634618
| 214.090641
| 0
| -0.026895
| 5,758,600
| 0
|
AMAT
| 2024-10-21T00:00:00
| 183.083725
| 185.316937
| 182.72641
| 184.771038
| 4,918,100
| 194.390727
| 196.980756
| 195.604402
| 193.837688
| 199.933865
| 207.311646
| 199.709851
| 190.325074
| 190.915502
| 191.812714
| 193.444709
| 193.749915
| 196.122691
| 198.292133
| 199.007763
| 192.699169
| 190.180919
| 194.636593
| 195.200119
| 193.411394
| 194.327721
| 198.942765
| 203.756215
| 177.566826
| 179.311246
| 183.474834
| 192.476521
| 199.758362
| 194.233142
| 188.243283
| 196.944435
| -2.009133
| 0.312366
| 17.489854
| 18.5116
| 27.300138
| 197.86263
| 197.86263
| 186.955258
| 211.749369
| 39.618659
| 181.634618
| 214.090641
| 4.464831
| 5.158001
| -91.597605
| -95.535169
| 1,080,533,400
| -0.174927
| 163
| 56.455947
| 196.980756
| 8.493686
| 213.968128
| 179.993383
| 7.088144
| 193.354747
| 207.531035
| 179.178459
| 214.090641
| 181.634618
| 197.86263
| 184.542749
| 183.68917
| 182.408796
| 185.823122
| 186.676701
| 206.431019
| 201.69244
| 197.86263
| 194.032819
| 188.580207
| 181.634618
| 214.090641
| 1
| -0.075607
| 0
| 4,918,100
|
AMAT
| 2024-10-22T00:00:00
| 181.634613
| 183.8976
| 181.207829
| 183.222681
| 6,753,600
| 192.616068
| 196.296896
| 195.382471
| 193.644725
| 199.102529
| 206.982859
| 199.882586
| 188.586982
| 189.228068
| 190.246852
| 192.371064
| 192.817968
| 195.554531
| 197.853777
| 198.663741
| 192.589073
| 187.861626
| 193.175055
| 194.12552
| 192.932842
| 193.846162
| 198.434309
| 203.576361
| 177.980161
| 178.021344
| 180.119027
| 189.137536
| 198.401003
| 193.971184
| 188.185212
| 196.324092
| -2.672237
| -0.284554
| 17.804323
| 18.005
| 28.098081
| 197.649235
| 197.649235
| 185.647591
| 211.749369
| 34.58467
| 181.207829
| 214.090641
| 1.297895
| 5.345979
| -94.366534
| -98.702105
| 1,073,779,800
| -0.229187
| 162
| 56.486121
| 196.296896
| 9.159628
| 214.616152
| 177.977641
| 6.729412
| 192.238544
| 205.697368
| 178.77972
| 214.090641
| 181.207829
| 197.649235
| 183.709024
| 182.101111
| 181.118497
| 184.691638
| 186.299551
| 206.330297
| 201.529406
| 197.649235
| 193.769063
| 188.24475
| 181.207829
| 214.090641
| 1
| -0.116877
| 0
| 6,753,600
|
AMAT
| 2024-10-23T00:00:00
| 181.336838
| 182.369087
| 178.448546
| 180.592434
| 6,015,200
| 190.39675
| 195.571846
| 195.245897
| 193.29305
| 198.198802
| 206.665558
| 200.041197
| 187.136953
| 187.793299
| 188.876081
| 191.367953
| 191.934805
| 194.996974
| 197.419121
| 198.320634
| 192.477111
| 185.810857
| 191.750288
| 193.045086
| 192.450179
| 193.378644
| 197.926467
| 203.391827
| 178.91384
| 178.211495
| 177.729383
| 186.080199
| 196.850819
| 193.565572
| 187.999579
| 195.66342
| -3.185064
| -0.864656
| 18.43968
| 17.263411
| 29.839592
| 196.269593
| 196.269593
| 186.069421
| 211.749369
| 35.341086
| 178.448546
| 214.090641
| 8.103597
| 4.622108
| -96.714124
| -91.896403
| 1,067,764,600
| -0.196196
| 161
| 56.512919
| 195.571846
| 9.752612
| 215.07707
| 176.066622
| 6.625197
| 191.200286
| 204.45068
| 177.949893
| 214.090641
| 178.448546
| 196.269593
| 182.246681
| 180.595761
| 179.556909
| 183.285533
| 184.936453
| 205.679106
| 200.475361
| 196.269593
| 192.063826
| 186.075954
| 178.448546
| 214.090641
| 1
| -0.151578
| 6,015,200
| 0
|
AMAT
| 2024-10-24T00:00:00
| 182.379013
| 186.398798
| 181.862889
| 185.485664
| 6,122,100
| 188.390826
| 194.288493
| 194.731364
| 192.945774
| 197.262741
| 206.367298
| 200.207635
| 186.185365
| 186.808883
| 187.876532
| 190.550776
| 191.199744
| 194.502152
| 197.023329
| 198.004958
| 192.376632
| 184.353086
| 190.493827
| 192.055326
| 192.022178
| 192.962333
| 197.445545
| 203.216083
| 179.87454
| 179.260594
| 177.106112
| 183.424115
| 195.27353
| 193.085757
| 187.726953
| 194.971892
| -3.467417
| -1.385208
| 18.231003
| 20.640469
| 28.223245
| 196.269593
| 196.269593
| 186.357259
| 211.749369
| 33.81305
| 178.448546
| 214.090641
| 11.027598
| 6.809697
| -74.468126
| -88.972402
| 1,073,886,700
| -0.269
| 162
| 56.54041
| 194.288493
| 9.713419
| 213.715331
| 174.861654
| 6.60322
| 190.360165
| 203.566604
| 177.153726
| 214.090641
| 178.448546
| 196.269593
| 180.718157
| 179.067227
| 176.797616
| 182.987768
| 184.638697
| 205.679106
| 200.475361
| 196.269593
| 192.063826
| 186.075954
| 178.448546
| 214.090641
| 0
| -0.08049
| 0
| 6,122,100
|
AMAT
| 2024-10-25T00:00:00
| 185.128357
| 187.788354
| 184.780962
| 185.098582
| 4,794,700
| 186.550661
| 193.375357
| 194.507447
| 192.451394
| 196.544428
| 206.116244
| 200.393841
| 185.973963
| 186.503333
| 187.453736
| 190.057829
| 190.732714
| 194.134552
| 196.710303
| 197.749976
| 192.30451
| 183.75991
| 189.621434
| 191.316633
| 191.715613
| 192.643007
| 197.024972
| 203.066041
| 181.713679
| 180.976454
| 178.183583
| 181.371797
| 193.793877
| 192.637827
| 187.42317
| 194.265936
| -3.429799
| -1.794127
| 17.775405
| 20.936662
| 26.567108
| 196.269593
| 196.269593
| 188.19097
| 211.749369
| 38.105219
| 178.448546
| 214.090641
| 18.741353
| 12.624183
| -55.264154
| -81.258647
| 1,078,681,400
| -0.270863
| 163
| 56.562402
| 193.375357
| 9.670995
| 212.717347
| 174.033367
| 6.72445
| 189.861898
| 203.310798
| 176.412997
| 214.090641
| 178.448546
| 196.269593
| 183.5469
| 180.695002
| 179.01099
| 185.230911
| 188.08281
| 205.679106
| 200.475361
| 196.269593
| 192.063826
| 186.075954
| 178.448546
| 214.090641
| 0
| -0.019307
| 4,794,700
| 0
|
AMAT
| 2024-10-28T00:00:00
| 183.957153
| 186.239996
| 183.034099
| 185.128357
| 4,101,000
| 183.716962
| 192.546091
| 194.162043
| 192.011454
| 195.782232
| 205.743022
| 200.563628
| 185.570601
| 186.040391
| 186.9158
| 189.503222
| 190.211517
| 193.735439
| 196.374694
| 197.47685
| 192.221452
| 183.288363
| 188.724462
| 190.505072
| 191.382505
| 192.311763
| 196.586178
| 202.902492
| 183.30498
| 182.589432
| 179.769637
| 179.846205
| 192.36934
| 192.202327
| 187.102583
| 193.544866
| -3.45467
| -2.126235
| 17.611693
| 20.180842
| 27.5751
| 185.113458
| 196.269593
| 188.19097
| 211.749369
| 36.519769
| 178.448546
| 214.090641
| 15.455341
| 15.074764
| -61.219251
| -84.544659
| 1,074,580,400
| -0.298607
| 162
| 56.581035
| 192.546091
| 9.73495
| 212.015992
| 173.07619
| 6.678367
| 189.299541
| 202.656276
| 175.942806
| 214.090641
| 178.448546
| 196.269593
| 185.899224
| 184.010095
| 182.891833
| 187.017486
| 188.906616
| 205.679106
| 200.475361
| 196.269593
| 192.063826
| 186.075954
| 178.448546
| 214.090641
| 1
| -0.066899
| 0
| 4,101,000
|
AMAT
| 2024-10-29T00:00:00
| 188.701492
| 190.100976
| 183.272303
| 183.957158
| 6,007,400
| 183.627632
| 192.194733
| 193.897631
| 191.60617
| 195.054895
| 205.433293
| 200.760593
| 186.19678
| 186.524228
| 187.190522
| 189.430338
| 190.095361
| 193.538029
| 196.172767
| 197.303081
| 192.186427
| 184.194642
| 188.35831
| 190.08503
| 191.252703
| 192.125428
| 196.248722
| 202.784461
| 185.735858
| 184.878981
| 182.07117
| 179.206265
| 191.13124
| 191.852435
| 186.851052
| 192.83249
| -3.05632
| -2.312252
| 16.723147
| 22.961532
| 25.466242
| 184.274761
| 196.269593
| 188.045469
| 211.590882
| 37.173769
| 178.448546
| 214.090641
| 28.766396
| 20.987697
| -37.780934
| -71.233604
| 1,080,587,800
| -0.252445
| 163
| 56.609336
| 192.194733
| 9.74085
| 211.676433
| 172.713032
| 6.814488
| 189.242584
| 202.87156
| 175.613608
| 214.090641
| 178.448546
| 196.269593
| 184.410416
| 182.580837
| 181.20452
| 185.786733
| 187.616313
| 205.679106
| 200.475361
| 196.269593
| 192.063826
| 186.075954
| 178.448546
| 214.090641
| 0
| -0.007256
| 6,007,400
| 0
|
AMAT
| 2024-10-30T00:00:00
| 183.917465
| 186.785902
| 183.321936
| 185.604778
| 5,851,300
| 183.698103
| 191.408146
| 193.420816
| 191.199911
| 194.259941
| 205.07592
| 200.921248
| 185.740917
| 186.050271
| 186.686975
| 188.929168
| 189.620138
| 193.160752
| 195.85026
| 197.038019
| 192.104149
| 184.247339
| 187.569998
| 189.317325
| 190.951185
| 191.832338
| 195.822666
| 202.616867
| 186.522432
| 185.931789
| 183.657188
| 178.948741
| 189.927172
| 191.476452
| 186.621921
| 192.1144
| -3.091024
| -2.468007
| 15.898069
| 21.56251
| 23.914611
| 184.274761
| 196.269593
| 189.196815
| 208.242508
| 34.941893
| 178.448546
| 214.090641
| 15.343989
| 19.855242
| -52.449853
| -84.656011
| 1,074,736,500
| -0.290428
| 162
| 56.635892
| 191.408146
| 9.742389
| 210.892924
| 171.923367
| 6.836467
| 188.73543
| 202.408363
| 175.062497
| 214.090641
| 178.448546
| 196.269593
| 187.358257
| 184.615538
| 180.529585
| 191.444211
| 194.18693
| 205.679106
| 200.475361
| 196.269593
| 192.063826
| 186.075954
| 178.448546
| 214.090641
| 1
| -0.056225
| 0
| 5,851,300
|
AMAT
| 2024-10-31T00:00:00
| 180.22522
| 183.828141
| 177.942377
| 183.828141
| 7,307,500
| 183.533342
| 190.514366
| 192.307982
| 190.661161
| 193.756141
| 204.617927
| 201.065367
| 184.637777
| 184.991171
| 185.692859
| 188.1379
| 188.897452
| 192.653476
| 195.439074
| 196.705093
| 191.985951
| 183.615905
| 186.504958
| 188.302279
| 190.520805
| 191.463003
| 195.330573
| 202.410937
| 185.039216
| 185.1093
| 183.968313
| 178.840805
| 188.655511
| 191.005703
| 186.377476
| 191.381664
| -3.377527
| -2.649911
| 15.985989
| 20.097791
| 28.405974
| 184.021676
| 196.016509
| 190.359035
| 208.242508
| 31.82102
| 177.942377
| 214.090641
| 6.315221
| 16.808535
| -74.119017
| -93.684779
| 1,067,429,000
| -0.285978
| 161
| 56.66808
| 190.514366
| 9.914524
| 210.343414
| 170.685318
| 6.9024
| 187.924934
| 201.729734
| 174.120133
| 214.090641
| 177.942377
| 196.016509
| 184.675101
| 182.5643
| 181.211135
| 186.028266
| 188.139067
| 205.559651
| 200.282004
| 196.016509
| 191.751014
| 185.678106
| 177.942377
| 214.090641
| 1
| -0.097812
| 0
| 7,307,500
|
AMAT
| 2024-11-01T00:00:00
| 182.011795
| 184.086198
| 179.867907
| 180.473357
| 6,318,900
| 183.237567
| 189.591801
| 191.452811
| 190.327271
| 193.308126
| 204.15987
| 201.184016
| 184.112581
| 184.449466
| 185.126541
| 187.580981
| 188.367786
| 192.236155
| 195.085725
| 196.414136
| 191.886706
| 183.33926
| 185.695189
| 187.510264
| 190.181614
| 191.153941
| 194.882927
| 202.221349
| 183.000142
| 183.595042
| 183.656094
| 178.947962
| 187.402442
| 190.477327
| 186.141831
| 190.648773
| -3.420986
| -2.804126
| 16.013484
| 19.411234
| 27.01098
| 184.021676
| 196.016509
| 193.751034
| 207.603555
| 23.492637
| 177.942377
| 214.090641
| 11.257575
| 10.972261
| -58.226693
| -88.742425
| 1,073,747,900
| -0.277102
| 162
| 56.696302
| 189.591801
| 9.79783
| 209.187462
| 169.996141
| 6.552175
| 187.361778
| 200.466127
| 174.257428
| 214.090641
| 177.942377
| 196.016509
| 180.665246
| 177.502351
| 174.779482
| 183.388115
| 186.55101
| 205.559651
| 200.282004
| 196.016509
| 191.751014
| 185.678106
| 177.942377
| 214.090641
| 0
| -0.03288
| 6,318,900
| 0
|
AMAT
| 2024-11-04T00:00:00
| 180.463425
| 182.488197
| 179.113571
| 181.833118
| 3,857,600
| 182.975537
| 188.683132
| 190.649648
| 189.913383
| 192.937078
| 203.610247
| 201.257411
| 183.38275
| 183.724731
| 184.409139
| 186.93393
| 187.759759
| 191.77448
| 194.700927
| 196.098281
| 191.773041
| 182.834871
| 184.82582
| 186.664927
| 189.794796
| 190.815923
| 194.41369
| 202.015174
| 180.915296
| 181.907205
| 182.804672
| 179.046899
| 186.137733
| 189.867754
| 185.901142
| 189.918853
| -3.539566
| -2.951214
| 16.158283
| 18.623294
| 26.821911
| 184.021676
| 196.016509
| 194.398665
| 200.570001
| 37.306851
| 177.942377
| 191.778369
| 18.220938
| 11.931245
| -60.240649
| -81.779062
| 1,069,890,300
| -0.286875
| 161
| 56.713312
| 188.683132
| 9.757463
| 208.198058
| 169.168206
| 4.940717
| 186.704792
| 196.586226
| 176.823357
| 214.090641
| 177.942377
| 196.016509
| 181.988633
| 179.891069
| 177.770343
| 184.109359
| 186.206924
| 205.559651
| 200.282004
| 196.016509
| 191.751014
| 185.678106
| 177.942377
| 214.090641
| 1
| -0.077199
| 0
| 3,857,600
|
AMAT
| 2024-11-05T00:00:00
| 185.088638
| 185.356628
| 181.733867
| 181.932372
| 4,053,000
| 183.32094
| 187.968504
| 190.224048
| 189.719837
| 192.453215
| 203.107867
| 201.352155
| 183.723927
| 183.972714
| 184.513677
| 186.766177
| 187.554288
| 191.51229
| 194.447972
| 195.880268
| 191.70653
| 183.219071
| 184.483487
| 186.237157
| 189.605591
| 190.609385
| 194.046926
| 201.854291
| 181.165408
| 181.607313
| 182.613653
| 179.430754
| 185.011919
| 189.264485
| 185.707502
| 189.213749
| -3.223171
| -3.005605
| 15.655464
| 21.007442
| 25.223123
| 184.021676
| 196.016509
| 194.398665
| 195.998195
| 52.741494
| 177.942377
| 190.100976
| 58.775368
| 29.417961
| -31.136135
| -41.224632
| 1,073,943,300
| -0.262262
| 162
| 56.731847
| 187.968504
| 9.451291
| 206.871086
| 169.065921
| 4.629484
| 186.550872
| 195.80984
| 177.291904
| 214.090641
| 177.942377
| 196.016509
| 180.688398
| 178.888598
| 177.313772
| 182.263224
| 184.063024
| 205.559651
| 200.282004
| 196.016509
| 191.751014
| 185.678106
| 177.942377
| 214.090641
| 0
| -0.014705
| 4,053,000
| 0
|
AMAT
| 2024-11-06T00:00:00
| 186.120895
| 187.967018
| 183.371558
| 187.550154
| 6,393,300
| 183.799345
| 187.098048
| 189.682916
| 189.556068
| 192.033571
| 202.620961
| 201.45823
| 184.203321
| 184.363293
| 184.760941
| 186.707515
| 187.444027
| 191.300863
| 194.228839
| 195.687013
| 191.650951
| 183.728154
| 184.307524
| 185.92153
| 189.464456
| 190.442745
| 193.71055
| 201.702736
| 183.021376
| 182.652001
| 183.053432
| 180.14626
| 184.051038
| 188.684486
| 185.564919
| 188.537671
| -2.856206
| -2.975726
| 14.651026
| 23.042776
| 23.788964
| 184.021676
| 196.016509
| 195.321729
| 195.998195
| 56.264624
| 177.942377
| 190.100976
| 67.265303
| 48.087203
| -13.158562
| -32.734697
| 1,080,336,600
| -0.273342
| 163
| 56.761308
| 187.098048
| 8.715716
| 204.52948
| 169.666616
| 4.404745
| 186.509922
| 195.319412
| 177.700432
| 214.090641
| 177.942377
| 196.016509
| 184.059711
| 182.762794
| 180.436951
| 186.385555
| 187.682472
| 205.559651
| 200.282004
| 196.016509
| 191.751014
| 185.678106
| 177.942377
| 214.090641
| 0
| 0.0388
| 0
| 6,393,300
|
AMAT
| 2024-11-07T00:00:00
| 192.641876
| 192.880091
| 189.53524
| 189.53524
| 5,274,700
| 184.825632
| 186.608229
| 189.464558
| 189.579889
| 191.87417
| 202.141511
| 201.561916
| 185.891032
| 185.86849
| 185.973393
| 187.247002
| 187.843861
| 191.353451
| 194.187077
| 195.626713
| 191.660811
| 185.335887
| 184.835508
| 186.149142
| 189.585468
| 190.458753
| 193.512944
| 201.615011
| 187.174598
| 185.965915
| 185.055704
| 181.571356
| 183.432604
| 188.243433
| 185.534187
| 187.915728
| -2.015957
| -2.783772
| 14.380695
| 27.144515
| 21.823466
| 185.411234
| 196.016509
| 195.321729
| 195.998195
| 60.276518
| 177.942377
| 192.880091
| 98.405279
| 74.815317
| 33.366042
| -1.594721
| 1,085,611,300
| -0.260577
| 164
| 56.786829
| 186.608229
| 8.058746
| 202.72572
| 170.490738
| 4.635866
| 187.093918
| 196.36565
| 177.822185
| 214.090641
| 177.942377
| 196.016509
| 185.819824
| 183.67263
| 181.224364
| 188.26809
| 190.415284
| 205.559651
| 200.282004
| 196.016509
| 191.751014
| 185.678106
| 177.942377
| 214.090641
| 0
| 0.084353
| 5,274,700
| 0
|
AMAT
| 2024-11-08T00:00:00
| 190.597244
| 192.651807
| 189.84292
| 190.855299
| 4,767,300
| 185.37252
| 185.961591
| 189.069924
| 189.561031
| 191.743115
| 201.592379
| 201.662831
| 186.832274
| 186.728263
| 186.684755
| 187.55157
| 188.05566
| 191.323796
| 194.092607
| 195.52712
| 191.650228
| 186.385271
| 185.215414
| 186.236272
| 189.625364
| 190.42515
| 193.284345
| 201.50591
| 190.751857
| 189.20881
| 187.404444
| 183.262144
| 183.069351
| 187.887344
| 185.576633
| 187.338112
| -1.497773
| -2.526572
| 14.129673
| 26.176606
| 21.045293
| 185.411234
| 196.016509
| 196.12072
| 194.938216
| 60.021165
| 177.942377
| 192.880091
| 84.717563
| 83.462715
| 33.39104
| -15.282437
| 1,080,844,000
| -0.276067
| 163
| 56.809539
| 185.961591
| 7.090122
| 200.141835
| 171.781346
| 4.651464
| 187.427568
| 196.730495
| 178.124641
| 214.090641
| 177.942377
| 196.016509
| 191.685736
| 190.49138
| 188.340884
| 193.836232
| 195.030587
| 205.559651
| 200.282004
| 196.016509
| 191.751014
| 185.678106
| 177.942377
| 214.090641
| 1
| 0.02288
| 0
| 4,767,300
|
AMAT
| 2024-11-11T00:00:00
| 187.153122
| 191.758502
| 185.068799
| 190.875143
| 5,475,200
| 185.692117
| 184.704539
| 188.610577
| 189.388329
| 191.511323
| 201.086473
| 201.774808
| 186.896444
| 186.80551
| 186.756811
| 187.515347
| 187.986234
| 191.16024
| 193.909989
| 195.361298
| 191.605481
| 186.709017
| 185.328893
| 186.088826
| 189.530936
| 190.30436
| 192.998419
| 201.361534
| 191.763767
| 190.766502
| 188.979104
| 184.766672
| 182.828707
| 187.552084
| 185.644726
| 186.789846
| -1.349464
| -2.29115
| 13.305853
| 23.983211
| 25.26171
| 185.411234
| 196.016509
| 196.356445
| 192.867776
| 56.988416
| 177.942377
| 192.880091
| 61.661007
| 81.594616
| 20.114025
| -38.338993
| 1,075,368,800
| -0.327333
| 162
| 56.834942
| 184.704539
| 3.490888
| 191.686316
| 177.722763
| 4.937173
| 187.40143
| 197.275776
| 177.527084
| 214.090641
| 177.942377
| 196.016509
| 191.030657
| 189.409507
| 188.22177
| 192.218394
| 193.839544
| 205.559651
| 200.282004
| 196.016509
| 191.751014
| 185.678106
| 177.942377
| 214.090641
| 1
| -0.029795
| 0
| 5,475,200
|
AMAT
| 2024-11-12T00:00:00
| 185.217667
| 188.334238
| 183.093634
| 187.302004
| 5,478,400
| 185.343735
| 184.485683
| 188.044035
| 189.452646
| 191.265613
| 200.606583
| 201.869308
| 186.560688
| 186.516811
| 186.52002
| 187.306467
| 187.773267
| 190.927198
| 193.681244
| 195.160434
| 191.541921
| 186.622753
| 185.377763
| 185.827833
| 189.367381
| 190.138738
| 192.684185
| 201.196787
| 190.12519
| 190.122962
| 189.261964
| 185.830408
| 182.621206
| 187.204088
| 185.712574
| 186.262199
| -1.372284
| -2.107377
| 12.897977
| 22.399755
| 26.082247
| 185.411234
| 196.016509
| 196.356445
| 190.505096
| 54.718799
| 177.942377
| 192.880091
| 48.704169
| 65.02758
| 5.598413
| -51.295831
| 1,069,890,400
| -0.243237
| 161
| 56.859971
| 184.485683
| 3.300164
| 191.086011
| 177.885356
| 5.031463
| 187.193453
| 197.256379
| 177.130527
| 192.880091
| 177.942377
| 185.411234
| 187.993474
| 184.228447
| 181.303772
| 190.918149
| 194.683176
| 189.354791
| 187.173884
| 185.411234
| 183.648584
| 181.139048
| 177.942377
| 192.880091
| 1
| -0.074683
| 0
| 5,478,400
|
AMAT
| 2024-11-13T00:00:00
| 181.426178
| 184.09611
| 181.158203
| 182.696642
| 8,634,600
| 185.094606
| 184.396355
| 187.159882
| 189.460785
| 191.08598
| 200.143957
| 201.955908
| 185.533786
| 185.591242
| 185.736352
| 186.771895
| 187.28503
| 190.554609
| 193.358742
| 194.888469
| 191.441267
| 185.91047
| 185.086381
| 185.318767
| 189.052617
| 189.879805
| 192.304375
| 200.993372
| 186.26013
| 187.476721
| 188.091648
| 186.203082
| 182.328957
| 186.770007
| 185.738768
| 185.739339
| -1.67698
| -2.021298
| 12.858357
| 21.230444
| 27.209535
| 185.996831
| 196.016509
| 196.356445
| 190.505096
| 48.914031
| 177.942377
| 192.880091
| 23.322182
| 44.562453
| -20.333095
| -76.677818
| 1,061,255,800
| -0.228615
| 160
| 56.898237
| 184.396355
| 3.360069
| 191.116492
| 177.676218
| 4.959856
| 186.644188
| 196.563901
| 176.724476
| 192.880091
| 177.942377
| 185.411234
| 185.548513
| 182.762788
| 180.307909
| 188.003392
| 190.789117
| 189.354791
| 187.173884
| 185.411234
| 183.648584
| 181.139048
| 177.942377
| 192.880091
| 1
| -0.112688
| 0
| 8,634,600
|
AMAT
| 2024-11-14T00:00:00
| 184.612228
| 186.220137
| 183.709014
| 185.386407
| 11,747,400
| 185.533307
| 184.533324
| 186.446841
| 189.575125
| 190.744625
| 199.669306
| 202.068014
| 185.349475
| 185.413239
| 185.56341
| 186.575562
| 187.07943
| 190.321575
| 193.128571
| 194.684979
| 191.373316
| 185.822765
| 185.106941
| 185.122793
| 188.862478
| 189.709444
| 191.996816
| 200.820799
| 183.529252
| 184.958198
| 186.747112
| 186.260296
| 182.055904
| 186.314198
| 185.756809
| 185.234231
| -1.642433
| -1.945525
| 12.362184
| 22.667056
| 25.515578
| 185.996831
| 196.016509
| 196.152975
| 190.505096
| 49.417554
| 177.942377
| 192.880091
| 44.651084
| 38.892479
| 1.503458
| -55.348916
| 1,073,003,200
| -0.176005
| 161
| 56.951591
| 184.533324
| 3.307204
| 191.147733
| 177.918916
| 4.9159
| 186.450668
| 196.282469
| 176.618868
| 192.880091
| 177.942377
| 185.411234
| 182.22683
| 180.357551
| 179.288924
| 183.295458
| 185.164737
| 189.354791
| 187.173884
| 185.411234
| 183.648584
| 181.139048
| 177.942377
| 192.880091
| 0
| -0.04462
| 0
| 11,747,400
|
AMAT
| 2024-11-15T00:00:00
| 167.619965
| 172.771244
| 166.081526
| 167.083985
| 16,287,500
| 184.094124
| 183.665845
| 185.010439
| 189.458601
| 190.386722
| 199.045536
| 202.081979
| 181.803573
| 182.178098
| 182.80288
| 184.852326
| 185.582548
| 189.431315
| 192.457292
| 194.149038
| 191.136964
| 182.565793
| 183.496144
| 183.674572
| 188.001491
| 189.1009
| 191.362176
| 200.478032
| 177.377683
| 179.284196
| 182.401635
| 184.886722
| 181.327045
| 185.534511
| 185.576843
| 184.67998
| -2.952157
| -2.146851
| 14.176168
| 18.001767
| 39.842629
| 179.480809
| 190.086084
| 194.728678
| 190.505096
| 36.414663
| 166.081526
| 192.880091
| 5.740749
| 24.571338
| -136.459833
| -94.259251
| 1,056,715,700
| -0.255894
| 160
| 57.015654
| 183.665845
| 5.019097
| 193.70404
| 173.627651
| 6.010529
| 184.657268
| 196.678326
| 172.63621
| 192.880091
| 166.081526
| 179.480809
| 184.847126
| 183.474116
| 182.336004
| 185.985238
| 187.358249
| 186.55563
| 182.643039
| 179.480809
| 176.318578
| 171.816419
| 166.081526
| 192.880091
| 1
| -0.086198
| 16,287,500
| 0
|
AMAT
| 2024-11-18T00:00:00
| 169.456146
| 170.389135
| 165.605106
| 166.4289
| 8,324,400
| 182.993396
| 182.984467
| 183.296919
| 189.323218
| 190.244693
| 198.436561
| 202.099153
| 179.334087
| 179.865016
| 180.749536
| 183.452673
| 184.342055
| 188.647976
| 191.851998
| 193.66007
| 190.921235
| 179.904343
| 182.14284
| 182.478088
| 187.217081
| 188.550095
| 190.776247
| 200.153397
| 171.3043
| 173.447785
| 177.090345
| 182.707869
| 180.304295
| 184.516748
| 185.233432
| 184.08918
| -3.798176
| -2.477116
| 15.903953
| 17.027408
| 38.225133
| 179.242598
| 189.847873
| 195.135619
| 190.505096
| 33.182985
| 165.605106
| 192.880091
| 14.119312
| 21.503715
| -131.808153
| -85.880688
| 1,065,040,100
| -0.184688
| 161
| 57.048911
| 182.984467
| 5.942384
| 194.869234
| 171.099699
| 5.864483
| 183.209542
| 194.938509
| 171.480576
| 192.880091
| 165.605106
| 179.242598
| 168.824245
| 164.877246
| 162.134528
| 171.566963
| 175.513962
| 186.443195
| 182.461047
| 179.242598
| 176.02415
| 171.441953
| 165.605106
| 192.880091
| 0
| -0.021316
| 8,324,400
| 0
|
AMAT
| 2024-11-19T00:00:00
| 168.046753
| 168.691912
| 166.24034
| 167.083989
| 8,651,100
| 181.289207
| 182.305074
| 182.434998
| 189.149722
| 190.082815
| 197.779216
| 202.094917
| 177.076621
| 177.716241
| 178.795262
| 182.052135
| 183.08857
| 187.840084
| 191.225545
| 193.152875
| 190.693628
| 177.186771
| 180.7202
| 181.304998
| 186.38271
| 187.965939
| 190.174469
| 199.814567
| 166.294771
| 168.3988
| 171.836577
| 179.925647
| 179.081225
| 183.293662
| 184.723628
| 183.462263
| -4.530157
| -2.887724
| 17.508324
| 16.385399
| 36.783875
| 179.242598
| 189.847873
| 198.346492
| 191.327626
| 35.262657
| 165.605106
| 192.880091
| 8.951964
| 9.604008
| -132.481638
| -91.048036
| 1,056,389,000
| -0.117816
| 160
| 57.083019
| 182.305074
| 6.817193
| 195.939459
| 168.670688
| 5.70993
| 181.765467
| 193.185326
| 170.345608
| 192.880091
| 165.605106
| 179.242598
| 168.483462
| 166.57779
| 163.699433
| 171.361819
| 173.267492
| 186.443195
| 182.461047
| 179.242598
| 176.02415
| 171.441953
| 165.605106
| 192.880091
| 1
| -0.065736
| 8,651,100
| 0
|
AMAT
| 2024-11-20T00:00:00
| 169.217972
| 169.257667
| 165.813555
| 168.046768
| 6,197,300
| 179.598915
| 181.69913
| 181.875206
| 188.843028
| 189.917798
| 197.119517
| 202.108334
| 175.504891
| 176.171101
| 177.321833
| 180.885393
| 182.021601
| 187.109806
| 190.646398
| 192.678917
| 190.47994
| 174.992001
| 179.47381
| 180.288304
| 185.601073
| 187.416864
| 189.6089
| 199.487433
| 164.213976
| 165.730962
| 168.152545
| 176.961392
| 177.781643
| 181.955255
| 184.07921
| 182.809041
| -4.95859
| -3.301897
| 18.867072
| 16.387121
| 35.250901
| 179.128457
| 179.242598
| 197.286957
| 192.047218
| 39.276747
| 165.605106
| 192.880091
| 13.246078
| 12.105785
| -124.251111
| -86.753922
| 1,062,586,300
| -0.094017
| 161
| 57.107697
| 181.69913
| 7.419745
| 196.53862
| 166.85964
| 5.529146
| 180.570467
| 191.628759
| 169.512176
| 192.880091
| 165.605106
| 179.242598
| 167.659668
| 166.627425
| 165.208096
| 169.078997
| 170.111241
| 186.443195
| 182.461047
| 179.242598
| 176.02415
| 171.441953
| 165.605106
| 192.880091
| 0
| -0.003386
| 6,197,300
| 0
|
AMAT
| 2024-11-21T00:00:00
| 174.848923
| 176.162162
| 170.173023
| 170.342149
| 8,917,400
| 177.81962
| 181.322626
| 181.59425
| 188.703146
| 189.89126
| 196.48195
| 202.139046
| 175.373697
| 175.930705
| 176.941385
| 180.336623
| 181.469857
| 186.628987
| 190.230675
| 192.325848
| 190.324407
| 174.128366
| 178.821409
| 179.747821
| 185.052284
| 187.020315
| 189.167898
| 199.216195
| 166.420495
| 166.183596
| 166.878005
| 174.465144
| 176.622986
| 180.656934
| 183.381326
| 182.155525
| -4.788556
| -3.599229
| 18.681685
| 23.278058
| 32.325707
| 178.681804
| 179.242598
| 196.202605
| 192.047218
| 43.508196
| 165.605106
| 192.880091
| 33.891189
| 18.696411
| -70.447803
| -66.108811
| 1,071,503,700
| -0.021795
| 162
| 57.144971
| 181.322626
| 7.572901
| 196.468427
| 166.176824
| 5.723853
| 180.025558
| 191.473264
| 168.577853
| 192.880091
| 165.605106
| 179.242598
| 168.096398
| 166.935129
| 164.652287
| 170.379241
| 171.540509
| 186.443195
| 182.461047
| 179.242598
| 176.02415
| 171.441953
| 165.605106
| 192.880091
| 0
| 0.04994
| 8,917,400
| 0
|
AMAT
| 2024-11-22T00:00:00
| 173.983398
| 175.177243
| 172.491089
| 174.222158
| 4,242,600
| 176.158235
| 180.765378
| 181.154804
| 188.441538
| 189.694152
| 195.811457
| 202.150673
| 175.095637
| 175.576649
| 176.48631
| 179.759057
| 180.893975
| 186.133081
| 189.803115
| 191.962631
| 190.16181
| 173.430872
| 178.122435
| 179.162371
| 184.475039
| 186.601687
| 188.722382
| 198.936039
| 169.944605
| 168.690314
| 167.176141
| 172.531592
| 175.596092
| 179.411526
| 182.64038
| 181.500797
| -4.669813
| -3.813346
| 18.509539
| 22.500262
| 31.245599
| 176.969672
| 179.242598
| 197.13063
| 193.093477
| 44.053465
| 165.605106
| 192.880091
| 30.717863
| 25.95171
| -63.935014
| -69.282137
| 1,067,261,100
| 0.008276
| 161
| 57.162566
| 180.765378
| 7.687303
| 196.139983
| 165.390772
| 5.674676
| 179.450115
| 190.799467
| 168.100762
| 192.880091
| 165.605106
| 179.242598
| 173.728036
| 171.29391
| 167.738896
| 177.283049
| 179.717175
| 186.443195
| 182.461047
| 179.242598
| 176.02415
| 171.441953
| 165.605106
| 192.880091
| 1
| -0.004716
| 0
| 4,242,600
|
AMAT
| 2024-11-25T00:00:00
| 173.65509
| 176.281555
| 171.048513
| 175.80402
| 8,926,500
| 174.808432
| 180.250275
| 180.777659
| 188.191031
| 189.484345
| 195.144813
| 202.101675
| 174.807528
| 175.227275
| 176.050738
| 179.204151
| 180.337138
| 185.643748
| 189.378167
| 191.600105
| 189.997564
| 172.975754
| 177.445265
| 178.58547
| 183.895179
| 186.179606
| 188.283642
| 198.652501
| 172.988959
| 171.403483
| 168.307548
| 171.048071
| 174.70197
| 178.239805
| 181.872686
| 180.845957
| -4.549753
| -3.960627
| 18.557262
| 21.026288
| 31.004596
| 175.912621
| 179.242598
| 197.86263
| 193.093477
| 38.609469
| 165.605106
| 192.880091
| 29.514166
| 31.374406
| -61.943497
| -70.485834
| 1,058,334,600
| 0.019947
| 160
| 57.199465
| 180.250275
| 7.806407
| 195.86309
| 164.63746
| 5.69895
| 178.898208
| 190.296108
| 167.500307
| 192.880091
| 165.605106
| 179.242598
| 173.88391
| 172.590577
| 171.197756
| 175.276731
| 176.570064
| 186.443195
| 182.461047
| 179.242598
| 176.02415
| 171.441953
| 165.605106
| 192.880091
| 1
| -0.051423
| 0
| 8,926,500
|
AMAT
| 2024-11-26T00:00:00
| 172.311996
| 174.590264
| 170.053631
| 174.441024
| 6,517,100
| 173.517865
| 179.4308
| 180.404754
| 187.893612
| 189.231401
| 194.428085
| 202.047442
| 174.308422
| 174.697224
| 175.475547
| 178.577591
| 179.71982
| 185.120934
| 188.929057
| 191.218162
| 189.821588
| 172.521857
| 176.689238
| 177.934265
| 183.272472
| 185.727702
| 187.831507
| 198.356087
| 174.090201
| 173.044949
| 169.705289
| 169.919296
| 173.927471
| 177.134671
| 181.079973
| 180.189353
| -4.510982
| -4.070698
| 18.746652
| 19.81444
| 30.481581
| 175.912621
| 179.242598
| 197.86263
| 193.093477
| 36.327732
| 165.605106
| 192.880091
| 24.589896
| 28.273975
| -66.736331
| -75.410104
| 1,051,817,500
| -0.005076
| 159
| 57.226079
| 179.4308
| 7.732441
| 194.895683
| 163.965917
| 5.694748
| 178.270949
| 189.660446
| 166.881452
| 192.880091
| 165.605106
| 179.242598
| 173.661719
| 171.041884
| 168.428677
| 176.274926
| 178.894761
| 186.443195
| 182.461047
| 179.242598
| 176.02415
| 171.441953
| 165.605106
| 192.880091
| 1
| -0.0911
| 0
| 6,517,100
|
AMAT
| 2024-11-27T00:00:00
| 170.44165
| 172.451283
| 167.894763
| 172.312001
| 4,348,700
| 172.419412
| 178.757009
| 179.968947
| 187.607422
| 188.851682
| 193.641338
| 202.009672
| 173.535067
| 173.923484
| 174.701101
| 177.83796
| 179.006114
| 184.545276
| 188.442547
| 190.806746
| 189.628753
| 171.962545
| 175.833129
| 177.167872
| 182.588081
| 185.233235
| 187.356528
| 198.041601
| 173.258996
| 173.127547
| 170.645489
| 168.981613
| 173.182001
| 176.09077
| 180.258153
| 179.528129
| -4.578399
| -4.172238
| 19.234687
| 18.651686
| 31.473202
| 170.94333
| 179.242598
| 197.649235
| 193.093477
| 25.789863
| 165.605106
| 192.651807
| 17.882197
| 23.99542
| -78.681234
| -82.117803
| 1,047,468,800
| 0.025579
| 158
| 57.243543
| 178.757009
| 7.906084
| 194.569177
| 162.944841
| 5.537415
| 177.525302
| 188.600131
| 166.450473
| 192.880091
| 165.605106
| 179.242598
| 172.31863
| 170.046997
| 167.781997
| 174.58363
| 176.855264
| 186.443195
| 182.461047
| 179.242598
| 176.02415
| 171.441953
| 165.605106
| 192.880091
| 1
| -0.124569
| 0
| 4,348,700
|
AMAT
| 2024-11-29T00:00:00
| 173.81427
| 177.515184
| 173.366565
| 175.475706
| 5,944,400
| 171.339616
| 178.436462
| 179.626357
| 187.17886
| 188.505968
| 192.853645
| 201.959743
| 173.590908
| 173.903627
| 174.564666
| 177.47217
| 178.606742
| 184.124452
| 188.057592
| 190.470262
| 189.471395
| 172.216156
| 175.362392
| 176.694435
| 182.047173
| 184.837514
| 186.963913
| 197.76105
| 172.710924
| 173.033506
| 171.709157
| 168.496512
| 172.54902
| 175.159412
| 179.456137
| 178.882846
| -4.310003
| -4.199791
| 18.585487
| 23.381184
| 28.661361
| 171.560145
| 179.242598
| 196.269593
| 193.093477
| 32.212765
| 165.605106
| 191.758502
| 31.388521
| 24.620205
| -34.266293
| -68.611479
| 1,053,413,200
| 0.004294
| 159
| 57.268117
| 178.436462
| 7.973103
| 194.382668
| 162.490255
| 5.842032
| 177.17187
| 188.855934
| 165.487806
| 192.880091
| 165.605106
| 179.242598
| 170.262565
| 168.073848
| 165.706045
| 172.630368
| 174.819086
| 186.443195
| 182.461047
| 179.242598
| 176.02415
| 171.441953
| 165.605106
| 192.880091
| 0
| -0.052562
| 0
| 5,944,400
|
AMAT
| 2024-12-02T00:00:00
| 182.330383
| 183.325256
| 173.814273
| 174.580314
| 9,100,600
| 172.810658
| 178.452391
| 179.514438
| 187.010942
| 188.139075
| 192.28693
| 201.945138
| 175.338803
| 175.435764
| 175.759391
| 177.913826
| 178.893176
| 184.054097
| 187.906876
| 190.309076
| 189.40034
| 174.214477
| 175.733241
| 176.902438
| 181.857037
| 184.674998
| 186.755532
| 197.565733
| 175.342875
| 175.113871
| 174.174403
| 169.102921
| 172.242059
| 174.477328
| 178.77919
| 178.292761
| -3.371256
| -4.034084
| 17.570451
| 27.700436
| 25.378252
| 174.569406
| 179.242598
| 196.269593
| 193.093477
| 45.384851
| 165.605106
| 188.334238
| 73.585201
| 40.951973
| 15.967498
| -26.414799
| 1,062,513,800
| 0.053761
| 160
| 57.308466
| 178.452391
| 7.980937
| 194.414265
| 162.490518
| 6.043552
| 177.663157
| 189.750262
| 165.576052
| 192.880091
| 165.605106
| 179.242598
| 174.898673
| 172.282162
| 170.750054
| 176.430781
| 179.047292
| 186.443195
| 182.461047
| 179.242598
| 176.02415
| 171.441953
| 165.605106
| 192.880091
| 0
| 0.009267
| 9,100,600
| 0
|
AMAT
| 2024-12-03T00:00:00
| 182.220947
| 182.320425
| 179.873046
| 180.280948
| 5,939,900
| 174.087138
| 178.540267
| 179.44499
| 186.803517
| 187.822633
| 191.697921
| 201.871201
| 176.715232
| 176.669434
| 176.753477
| 178.305383
| 179.149158
| 183.982209
| 187.757246
| 190.148915
| 189.328904
| 175.925439
| 176.092152
| 177.110631
| 181.669194
| 184.519258
| 186.556205
| 197.369472
| 179.409582
| 178.313912
| 177.13771
| 170.53098
| 172.194287
| 174.006449
| 178.209855
| 177.758453
| -2.606082
| -3.748484
| 16.627918
| 26.844832
| 24.594374
| 174.569406
| 179.242598
| 196.269593
| 193.093477
| 47.02842
| 165.605106
| 186.220137
| 80.600615
| 61.858112
| 33.99206
| -19.399385
| 1,056,573,900
| 0.09588
| 159
| 57.334764
| 178.540267
| 8.013853
| 194.567973
| 162.512561
| 5.844748
| 178.097232
| 189.786728
| 166.407737
| 192.880091
| 165.605106
| 179.242598
| 179.823304
| 176.321352
| 170.31232
| 185.832336
| 189.334288
| 186.443195
| 182.461047
| 179.242598
| 176.02415
| 171.441953
| 165.605106
| 192.880091
| 1
| -0.037916
| 5,939,900
| 0
|
AMAT
| 2024-12-04T00:00:00
| 180.231186
| 184.747902
| 179.524819
| 184.389748
| 5,819,800
| 175.305582
| 178.297395
| 179.106177
| 186.501904
| 187.439506
| 191.067716
| 201.838795
| 177.418423
| 177.317025
| 177.288509
| 178.480456
| 179.232391
| 183.83511
| 187.559192
| 189.952524
| 189.238379
| 177.042538
| 176.253191
| 177.171107
| 181.411455
| 184.319483
| 186.329141
| 197.154149
| 182.421272
| 180.955504
| 179.542914
| 172.412692
| 172.308735
| 173.679469
| 177.713095
| 177.272576
| -2.135614
| -3.42591
| 16.162835
| 28.141143
| 22.97032
| 176.321333
| 179.242598
| 190.691526
| 193.093477
| 48.771122
| 165.605106
| 186.220137
| 70.948621
| 75.044812
| 36.00157
| -29.051379
| 1,050,754,100
| 0.042349
| 158
| 57.36011
| 178.297395
| 7.877394
| 194.052182
| 162.542607
| 5.927863
| 178.300466
| 190.156193
| 166.444739
| 192.880091
| 165.605106
| 179.242598
| 181.471473
| 180.622521
| 179.024094
| 183.0699
| 183.918852
| 186.443195
| 182.461047
| 179.242598
| 176.02415
| 171.441953
| 165.605106
| 192.880091
| 1
| -0.078068
| 0
| 5,819,800
|
AMAT
| 2024-12-05T00:00:00
| 171.147995
| 178.500106
| 169.675587
| 175.634867
| 8,663,800
| 175.498584
| 177.54875
| 178.595399
| 186.008107
| 186.998407
| 190.343805
| 201.753508
| 176.164337
| 176.195383
| 176.343815
| 177.813868
| 178.610514
| 183.337576
| 187.127318
| 189.580157
| 189.058375
| 176.286613
| 175.572296
| 176.558939
| 180.809341
| 183.890759
| 185.934691
| 196.848768
| 180.645427
| 180.203258
| 179.455367
| 173.736014
| 172.300446
| 173.323897
| 177.17996
| 176.79948
| -2.467262
| -3.23418
| 15.920454
| 24.605009
| 31.808766
| 176.321333
| 179.242598
| 190.272177
| 193.093477
| 37.651662
| 165.605106
| 184.747902
| 28.955482
| 60.168239
| -47.280074
| -71.044518
| 1,042,090,300
| -0.005389
| 157
| 57.395034
| 177.54875
| 7.805904
| 193.160558
| 161.936941
| 6.339409
| 177.619278
| 190.298097
| 164.94046
| 192.880091
| 165.605106
| 179.242598
| 181.501303
| 178.254703
| 176.27822
| 183.477786
| 186.724386
| 186.443195
| 182.461047
| 179.242598
| 176.02415
| 171.441953
| 165.605106
| 192.880091
| 1
| -0.112007
| 0
| 8,663,800
|
AMAT
| 2024-12-06T00:00:00
| 172.132935
| 172.4314
| 170.471498
| 171.277343
| 6,058,500
| 175.226985
| 176.523302
| 178.271707
| 185.289844
| 186.531343
| 189.885032
| 201.62667
| 175.358057
| 175.456756
| 175.695987
| 177.29742
| 178.112239
| 182.898178
| 186.732729
| 189.234668
| 188.889963
| 175.674677
| 175.056504
| 176.061827
| 180.265217
| 183.499563
| 185.57408
| 196.554036
| 176.526099
| 177.601672
| 178.096982
| 174.515905
| 172.214176
| 172.972907
| 176.621968
| 176.347159
| -2.620413
| -3.111427
| 15.695386
| 24.001937
| 31.029129
| 176.321333
| 179.242598
| 190.272177
| 193.093477
| 55.859314
| 165.605106
| 184.747902
| 34.100705
| 44.66827
| -51.706741
| -65.899295
| 1,048,148,800
| -0.007428
| 158
| 57.419654
| 176.523302
| 7.027047
| 190.577396
| 162.469208
| 5.15578
| 177.096769
| 187.40833
| 166.785209
| 192.651807
| 165.605106
| 179.128457
| 173.107896
| 167.715686
| 164.283378
| 176.540205
| 181.932414
| 186.268786
| 182.319967
| 179.128457
| 175.936946
| 171.3931
| 165.605106
| 192.651807
| 0
| -0.040465
| 6,058,500
| 0
|
AMAT
| 2024-12-09T00:00:00
| 170.978882
| 173.605346
| 169.337347
| 171.088318
| 7,647,100
| 174.926534
| 175.542384
| 177.830391
| 184.641601
| 186.161644
| 189.438692
| 201.506768
| 174.482222
| 174.642597
| 174.970278
| 176.723007
| 177.563519
| 182.430755
| 186.318154
| 188.873167
| 188.711743
| 174.902295
| 174.528464
| 175.50084
| 179.704002
| 183.090287
| 185.199701
| 196.249082
| 172.213217
| 174.074145
| 176.060878
| 174.65569
| 172.01406
| 172.603099
| 176.036701
| 175.908542
| -2.802601
| -3.049662
| 15.261437
| 24.192392
| 29.342507
| 176.321333
| 179.242598
| 190.019093
| 193.093477
| 52.012659
| 165.813555
| 184.747902
| 27.280194
| 30.112127
| -45.272053
| -72.719806
| 1,040,501,700
| -0.004397
| 157
| 57.450403
| 175.542384
| 6.289629
| 188.121642
| 162.963127
| 5.118921
| 176.514113
| 186.751956
| 166.276271
| 191.758502
| 165.605106
| 178.681804
| 171.678611
| 170.925822
| 169.71871
| 172.885723
| 173.638512
| 185.5863
| 181.767904
| 178.681804
| 175.595703
| 171.201933
| 165.605106
| 191.758502
| 1
| -0.079094
| 0
| 7,647,100
|
AMAT
| 2024-12-10T00:00:00
| 167.3078
| 172.988532
| 166.581547
| 172.610476
| 8,230,900
| 174.291805
| 174.550118
| 177.304166
| 183.976907
| 185.71031
| 189.02885
| 201.336918
| 173.047337
| 173.308998
| 173.791436
| 175.867079
| 176.774618
| 181.837698
| 185.817882
| 188.44613
| 188.498769
| 173.51707
| 173.744218
| 174.69141
| 179.024246
| 182.594134
| 184.761465
| 195.908794
| 168.502456
| 170.327607
| 173.286011
| 174.057091
| 171.595238
| 172.144503
| 175.393372
| 175.46747
| -3.206253
| -3.08098
| 15.284216
| 22.238222
| 30.446712
| 175.664725
| 179.242598
| 190.019093
| 193.093477
| 49.078397
| 165.813555
| 184.747902
| 7.891716
| 23.090872
| -58.670649
| -92.108284
| 1,032,270,800
| -0.031951
| 156
| 57.482411
| 174.550118
| 5.915797
| 186.381713
| 162.718524
| 5.346862
| 175.637322
| 186.331047
| 164.943597
| 188.334238
| 165.605106
| 176.969672
| 171.307192
| 169.009037
| 167.039193
| 173.277036
| 175.57519
| 182.970163
| 179.651709
| 176.969672
| 174.287634
| 170.46914
| 165.605106
| 188.334238
| 1
| -0.111727
| 0
| 8,230,900
|
AMAT
| 2024-12-11T00:00:00
| 170.252625
| 172.312004
| 168.621033
| 168.859793
| 6,698,600
| 174.085867
| 173.801866
| 176.710725
| 183.467386
| 185.383467
| 188.517592
| 201.185203
| 172.488395
| 172.753294
| 173.247003
| 175.356674
| 176.272926
| 181.383381
| 185.40827
| 188.085863
| 188.317215
| 172.782674
| 173.334933
| 174.148984
| 178.486038
| 182.187352
| 184.389659
| 195.599498
| 167.124966
| 168.060345
| 170.762008
| 173.26602
| 171.074867
| 171.649507
| 174.735018
| 175.034397
| -3.251051
| -3.114994
| 15.305367
| 20.823402
| 28.509659
| 175.664725
| 179.242598
| 190.019093
| 193.093477
| 51.235724
| 166.581547
| 184.747902
| 20.208111
| 18.460007
| -35.160609
| -79.791889
| 1,038,969,400
| -0.030037
| 157
| 57.509145
| 173.801866
| 5.421258
| 184.644382
| 162.95935
| 5.458298
| 175.124493
| 186.041089
| 164.207898
| 186.220137
| 165.605106
| 175.912621
| 168.959293
| 164.930054
| 162.552308
| 171.337039
| 175.366278
| 181.354989
| 178.345195
| 175.912621
| 173.480048
| 170.016723
| 165.605106
| 186.220137
| 0
| -0.039069
| 6,698,600
| 0
|
AMAT
| 2024-12-12T00:00:00
| 168.213135
| 169.237853
| 165.954769
| 168.829951
| 6,108,500
| 173.863016
| 173.141214
| 175.994415
| 182.838665
| 185.035517
| 188.023782
| 201.049594
| 171.633343
| 171.92781
| 172.472562
| 174.707262
| 175.652942
| 180.866901
| 184.955766
| 187.692343
| 188.117174
| 171.714905
| 172.802673
| 173.495323
| 177.887832
| 181.735502
| 183.98759
| 195.271417
| 166.634237
| 166.991944
| 168.584545
| 172.328313
| 170.4535
| 171.085946
| 174.04371
| 174.600235
| -3.411795
| -3.174354
| 15.740467
| 19.666165
| 30.372908
| 175.351336
| 179.242598
| 190.019093
| 193.093477
| 41.330931
| 165.954769
| 184.747902
| 12.016974
| 13.372267
| -53.002935
| -87.983026
| 1,032,860,900
| 0.03007
| 156
| 57.533072
| 173.141214
| 5.245476
| 183.632165
| 162.650263
| 5.269274
| 174.466269
| 185.004816
| 163.927721
| 186.220137
| 165.605106
| 175.912621
| 170.395221
| 168.478437
| 166.70425
| 172.169408
| 174.086191
| 181.354989
| 178.345195
| 175.912621
| 173.480048
| 170.016723
| 165.605106
| 186.220137
| 1
| -0.076752
| 0
| 6,108,500
|
AMAT
| 2024-12-13T00:00:00
| 168.48175
| 170.650566
| 166.909849
| 168.233032
| 7,051,700
| 173.329764
| 172.33469
| 175.02801
| 182.246284
| 184.729263
| 187.66263
| 200.895156
| 171.003024
| 171.301254
| 171.858591
| 174.141306
| 175.101312
| 180.381209
| 184.52224
| 187.311936
| 187.921797
| 170.736493
| 172.358914
| 172.917426
| 177.324816
| 181.299876
| 183.600619
| 194.947359
| 166.910959
| 166.815591
| 167.222834
| 171.343833
| 169.807126
| 170.486113
| 173.327693
| 174.167192
| -3.477425
| -3.234968
| 15.816484
| 20.562306
| 28.869103
| 175.351336
| 179.242598
| 190.019093
| 193.093477
| 42.698712
| 165.954769
| 184.747902
| 13.446303
| 15.223796
| -35.320364
| -86.553697
| 1,039,912,600
| 0.045521
| 157
| 57.560747
| 172.33469
| 4.587753
| 181.510196
| 163.159184
| 5.3446
| 173.896315
| 184.585514
| 163.207115
| 184.747902
| 165.605106
| 175.176504
| 167.801919
| 166.365985
| 164.518835
| 169.649069
| 171.085003
| 180.230202
| 177.435354
| 175.176504
| 172.917654
| 169.701664
| 165.605106
| 184.747902
| 0
| -0.008586
| 7,051,700
| 0
|
AMAT
| 2024-12-16T00:00:00
| 168.541443
| 170.859499
| 167.984316
| 169.168203
| 6,643,000
| 171.95087
| 172.380764
| 174.145778
| 181.607851
| 184.422613
| 187.343781
| 200.698347
| 170.510708
| 170.79947
| 171.34826
| 173.632228
| 174.596707
| 179.916904
| 184.101692
| 186.940243
| 187.728958
| 169.865889
| 171.997653
| 172.418459
| 176.787371
| 180.873881
| 183.221982
| 194.625432
| 167.400178
| 167.059687
| 166.631564
| 170.376063
| 169.203512
| 169.877453
| 172.595655
| 173.735672
| -3.484453
| -3.284865
| 15.837105
| 20.03887
| 27.732548
| 175.351336
| 179.128457
| 190.713872
| 193.093477
| 43.164899
| 165.954769
| 184.747902
| 13.763932
| 13.075737
| -34.066005
| -86.236068
| 1,046,555,600
| 0.082417
| 158
| 57.58682
| 172.380764
| 4.542314
| 181.465392
| 163.296136
| 5.176181
| 173.386327
| 183.738689
| 163.033965
| 184.747902
| 165.605106
| 175.176504
| 168.680722
| 166.710878
| 164.940005
| 170.451595
| 172.421439
| 180.230202
| 177.435354
| 175.176504
| 172.917654
| 169.701664
| 165.605106
| 184.747902
| 0
| 0.049738
| 0
| 6,643,000
|
AMAT
| 2024-12-17T00:00:00
| 169.46666
| 169.874561
| 167.506759
| 168.133533
| 6,817,600
| 170.675441
| 172.38129
| 173.438319
| 181.024448
| 184.071659
| 186.993072
| 200.509923
| 170.301898
| 170.557141
| 171.058783
| 173.25354
| 174.202088
| 179.507091
| 183.71656
| 186.594231
| 187.547243
| 169.414214
| 171.720119
| 172.058527
| 176.311246
| 180.480303
| 182.86798
| 194.314669
| 168.104211
| 167.784995
| 166.720879
| 169.51182
| 168.691071
| 169.298421
| 171.87495
| 173.309246
| -3.376445
| -3.303181
| 15.943308
| 19.362803
| 27.477365
| 172.227437
| 178.681804
| 190.713872
| 193.093477
| 46.153846
| 165.954769
| 184.747902
| 18.687095
| 15.29911
| -39.762744
| -81.312905
| 1,053,373,200
| 0.078918
| 159
| 57.613789
| 172.38129
| 4.541958
| 181.465206
| 163.297373
| 5.021265
| 173.013025
| 183.055554
| 162.970496
| 184.747902
| 165.813555
| 175.280729
| 169.128419
| 167.39734
| 166.253237
| 170.272522
| 172.003602
| 180.279396
| 177.514982
| 175.280729
| 173.046476
| 169.865506
| 165.813555
| 184.747902
| 0
| 0.099357
| 6,817,600
| 0
|
AMAT
| 2024-12-18T00:00:00
| 164.60173
| 173.535685
| 163.706351
| 170.063588
| 9,000,700
| 169.112495
| 172.209039
| 172.613682
| 180.328858
| 183.839658
| 186.60263
| 200.307556
| 169.161865
| 169.474339
| 170.065391
| 172.467011
| 173.463599
| 178.922567
| 183.213538
| 186.158736
| 187.31893
| 168.309903
| 170.979209
| 171.378789
| 175.667218
| 179.967937
| 182.424587
| 193.957373
| 167.347142
| 167.315148
| 166.293664
| 168.343213
| 168.144504
| 168.664534
| 171.128446
| 172.868276
| -3.64143
| -3.370831
| 16.695747
| 16.825115
| 28.943476
| 168.655848
| 176.020294
| 190.713872
| 193.093477
| 42.697172
| 163.706351
| 184.747902
| 4.255293
| 12.23544
| -64.399233
| -95.744707
| 1,044,372,500
| -0.003792
| 158
| 57.647825
| 172.209039
| 4.774374
| 181.757786
| 162.660291
| 5.397894
| 172.21195
| 183.007738
| 161.416161
| 184.747902
| 163.706351
| 174.227127
| 168.949326
| 168.024092
| 166.581524
| 170.391894
| 171.317129
| 179.782096
| 176.71003
| 174.227127
| 171.744223
| 168.209243
| 163.706351
| 184.747902
| 1
| 0.041284
| 0
| 9,000,700
|
AMAT
| 2024-12-19T00:00:00
| 160.612289
| 164.39281
| 160.204388
| 161.955359
| 9,252,600
| 168.058925
| 171.778754
| 171.781126
| 179.470504
| 183.567565
| 186.259767
| 200.061609
| 167.45195
| 167.863057
| 168.611067
| 171.389309
| 172.475036
| 178.204517
| 182.618768
| 185.652866
| 187.053192
| 166.764411
| 169.874756
| 170.455605
| 174.894019
| 179.35669
| 181.909926
| 193.562396
| 164.682056
| 165.24045
| 164.874299
| 166.767599
| 167.479907
| 167.92717
| 170.332243
| 172.397771
| -4.125788
| -3.521823
| 17.914312
| 15.825835
| 31.954345
| 166.904867
| 173.212262
| 190.713872
| 193.093477
| 33.741717
| 160.204388
| 184.747902
| 1.661952
| 8.201447
| -135.214493
| -98.338048
| 1,035,119,900
| -0.098862
| 157
| 57.681487
| 171.778754
| 5.404352
| 182.587459
| 160.97005
| 5.206738
| 171.10722
| 181.520695
| 160.693745
| 184.747902
| 160.204388
| 172.476145
| 167.281255
| 161.026826
| 157.451921
| 170.85616
| 177.11059
| 178.955633
| 175.37228
| 172.476145
| 169.58001
| 165.4567
| 160.204388
| 184.747902
| 1
| -0.008575
| 0
| 9,252,600
|
AMAT
| 2024-12-20T00:00:00
| 162.751266
| 163.885421
| 158.145015
| 159.159774
| 15,336,700
| 167.120758
| 171.173872
| 170.906688
| 178.676764
| 183.352312
| 185.785141
| 199.824182
| 166.511813
| 166.933641
| 167.70956
| 170.604033
| 171.727054
| 177.598507
| 182.095939
| 185.199369
| 186.811382
| 165.799382
| 169.014996
| 169.761001
| 174.238363
| 178.808893
| 181.444412
| 193.191148
| 162.21182
| 163.127156
| 163.398962
| 165.193968
| 166.786971
| 167.152575
| 169.524183
| 171.908907
| -4.287623
| -3.674983
| 19.324977
| 14.606268
| 32.25648
| 165.84035
| 172.182576
| 191.00667
| 193.093477
| 21.395339
| 158.145015
| 184.747902
| 17.314856
| 7.744034
| -126.290366
| -82.685144
| 1,050,456,600
| -0.065803
| 158
| 57.738394
| 171.173872
| 5.710956
| 182.595784
| 159.751959
| 4.937411
| 170.311415
| 180.186236
| 160.436594
| 184.747902
| 158.145015
| 171.446459
| 161.736496
| 159.080182
| 157.548074
| 163.268603
| 165.924917
| 178.469621
| 174.585599
| 171.446459
| 168.307318
| 163.838033
| 158.145015
| 184.747902
| 0
| 0.048839
| 15,336,700
| 0
|
AMAT
| 2024-12-23T00:00:00
| 166.60144
| 166.830257
| 163.3283
| 163.92523
| 5,040,200
| 166.683014
| 170.804774
| 170.865947
| 177.938193
| 183.261049
| 185.506528
| 199.640862
| 166.529739
| 166.873241
| 167.53908
| 170.240161
| 171.332776
| 177.167249
| 181.688189
| 184.831093
| 186.610288
| 165.704961
| 168.579526
| 169.429828
| 173.764821
| 178.36808
| 181.064536
| 192.860574
| 161.948515
| 162.619471
| 163.005948
| 164.070763
| 166.208558
| 166.425304
| 168.757068
| 171.422321
| -4.058418
| -3.75167
| 19.815961
| 17.813195
| 30.46023
| 165.84035
| 171.446459
| 191.00667
| 193.093477
| 29.428738
| 158.145015
| 184.747902
| 31.787623
| 16.921477
| -70.591499
| -68.212377
| 1,055,496,800
| -0.039234
| 159
| 57.757768
| 170.804774
| 5.758172
| 182.321118
| 159.288429
| 5.053243
| 169.958084
| 180.06457
| 159.851598
| 184.747902
| 158.145015
| 171.446459
| 161.593901
| 159.302381
| 155.853495
| 165.042787
| 167.334307
| 178.469621
| 174.585599
| 171.446459
| 168.307318
| 163.838033
| 158.145015
| 184.747902
| 0
| 0.097684
| 5,040,200
| 0
|
AMAT
| 2024-12-24T00:00:00
| 167.506775
| 167.854987
| 166.04431
| 166.571592
| 2,595,800
| 166.702911
| 170.497358
| 170.787972
| 177.042445
| 183.144803
| 185.380513
| 199.482785
| 166.725146
| 166.988429
| 167.53411
| 169.991671
| 171.038468
| 176.788407
| 181.314994
| 184.488037
| 186.420203
| 165.854736
| 168.265431
| 169.17143
| 173.355746
| 177.953494
| 180.708106
| 192.540832
| 163.764129
| 163.550708
| 163.538586
| 163.448618
| 165.746358
| 165.770457
| 168.046789
| 170.944981
| -3.760372
| -3.75341
| 19.999063
| 18.818798
| 29.670378
| 165.84035
| 171.446459
| 184.783446
| 190.086084
| 32.748881
| 158.145015
| 178.500106
| 45.992229
| 31.698236
| -47.538024
| -54.007771
| 1,058,092,600
| -0.029551
| 160
| 57.767826
| 170.497358
| 5.762112
| 182.021583
| 158.973133
| 4.8095
| 169.724626
| 179.343625
| 160.105627
| 184.747902
| 158.145015
| 171.446459
| 165.586666
| 164.343074
| 162.084708
| 167.845032
| 169.088623
| 178.469621
| 174.585599
| 171.446459
| 168.307318
| 163.838033
| 158.145015
| 184.747902
| 0
| 0.138957
| 2,595,800
| 0
|
AMAT
| 2024-12-26T00:00:00
| 166.690979
| 167.984317
| 165.895078
| 166.492007
| 2,793,700
| 166.346747
| 170.216307
| 170.733741
| 176.584369
| 183.011062
| 185.245547
| 199.302978
| 166.718312
| 166.934347
| 167.404397
| 169.691608
| 170.704046
| 176.39243
| 180.930152
| 184.13562
| 186.223892
| 165.852566
| 167.902919
| 168.856277
| 172.949806
| 177.520499
| 180.338016
| 192.214545
| 165.92839
| 165.032693
| 164.288842
| 163.236965
| 165.353884
| 165.173052
| 167.388615
| 170.475586
| -3.549084
| -3.712545
| 20.195278
| 18.231358
| 28.967169
| 165.84035
| 171.446459
| 184.545236
| 189.847873
| 42.211436
| 158.145015
| 173.605346
| 55.276721
| 44.352191
| -49.360913
| -44.723279
| 1,055,298,900
| -0.034918
| 159
| 57.778568
| 170.216307
| 5.805862
| 181.828031
| 158.604583
| 4.20476
| 169.435707
| 177.845227
| 161.026188
| 184.747902
| 158.145015
| 171.446459
| 167.135357
| 166.415728
| 165.324681
| 168.226404
| 168.946034
| 178.469621
| 174.585599
| 171.446459
| 168.307318
| 163.838033
| 158.145015
| 184.747902
| 1
| 0.073551
| 2,793,700
| 0
|
AMAT
| 2024-12-27T00:00:00
| 165.974655
| 166.342753
| 163.785938
| 165.298134
| 3,599,600
| 166.122899
| 169.992957
| 170.604008
| 176.239607
| 182.763355
| 185.08935
| 199.141245
| 166.569581
| 166.759858
| 167.184437
| 169.353703
| 170.340247
| 175.983889
| 180.536586
| 183.775997
| 186.022407
| 165.784913
| 167.498952
| 168.490193
| 172.533739
| 177.072172
| 179.956414
| 191.88292
| 167.059228
| 166.228832
| 164.885467
| 163.284606
| 164.999771
| 164.623773
| 166.776177
| 170.011115
| -3.400242
| -3.650084
| 20.747632
| 17.417217
| 30.915762
| 165.84035
| 171.446459
| 184.545236
| 189.847873
| 39.136518
| 158.145015
| 173.605346
| 50.643419
| 50.637456
| -69.267938
| -49.356581
| 1,051,699,300
| -0.020286
| 158
| 57.792315
| 169.992957
| 5.882158
| 181.757272
| 158.228642
| 4.27227
| 169.106083
| 177.650623
| 160.561544
| 184.747902
| 158.145015
| 171.446459
| 166.856791
| 165.729265
| 164.767552
| 167.818505
| 168.946031
| 178.469621
| 174.585599
| 171.446459
| 168.307318
| 163.838033
| 158.145015
| 184.747902
| 1
| 0.017262
| 3,599,600
| 0
|
AMAT
| 2024-12-30T00:00:00
| 162.801025
| 164.124208
| 161.139589
| 163.15918
| 4,763,100
| 165.554826
| 169.442295
| 170.122092
| 175.858171
| 182.509461
| 184.948968
| 198.962704
| 165.81587
| 166.04007
| 166.510066
| 168.758005
| 169.760307
| 175.466914
| 180.069861
| 183.360651
| 185.791349
| 165.180936
| 166.814006
| 167.889964
| 172.006735
| 176.546848
| 179.515061
| 191.521326
| 166.139412
| 166.025788
| 164.879563
| 163.192798
| 164.597264
| 164.070403
| 166.173748
| 169.539679
| -3.498046
| -3.619677
| 21.688362
| 16.126433
| 32.680806
| 165.84035
| 171.446459
| 179.185528
| 189.847873
| 36.533421
| 158.145015
| 173.535685
| 30.252161
| 45.390767
| -95.654178
| -69.747839
| 1,046,936,200
| 0.017459
| 157
| 57.809967
| 169.442295
| 6.019497
| 181.48129
| 157.4033
| 4.312774
| 168.505602
| 177.131151
| 159.880053
| 184.747902
| 158.145015
| 171.446459
| 165.367782
| 164.392811
| 162.810966
| 166.949626
| 167.924598
| 178.469621
| 174.585599
| 171.446459
| 168.307318
| 163.838033
| 158.145015
| 184.747902
| 1
| -0.030952
| 0
| 4,763,100
|
AMAT
| 2024-12-31T00:00:00
| 161.796204
| 164.333118
| 161.139584
| 163.586963
| 3,565,500
| 164.880302
| 168.415586
| 169.634604
| 175.394704
| 182.17256
| 184.679265
| 198.789522
| 165.011937
| 165.268458
| 165.784856
| 168.125114
| 169.147683
| 174.930808
| 179.588975
| 182.933632
| 185.552591
| 164.49755
| 166.085807
| 167.249511
| 171.455286
| 176.001762
| 179.05659
| 191.15151
| 164.086325
| 164.644282
| 164.361694
| 162.885682
| 164.130864
| 163.512485
| 165.573251
| 169.058545
| -3.614966
| -3.618735
| 22.494789
| 15.646478
| 31.044326
| 165.84035
| 171.446459
| 178.962201
| 189.847873
| 40.050287
| 158.145015
| 173.535685
| 23.723389
| 34.87299
| -83.132382
| -76.276611
| 1,043,370,700
| -0.05243
| 156
| 57.82305
| 168.415586
| 5.427658
| 179.270902
| 157.56027
| 4.083242
| 167.866611
| 176.033096
| 159.700127
| 184.747902
| 158.145015
| 171.446459
| 162.688274
| 161.25234
| 159.703655
| 164.236959
| 165.672893
| 178.469621
| 174.585599
| 171.446459
| 168.307318
| 163.838033
| 158.145015
| 184.747902
| 1
| -0.072021
| 0
| 3,565,500
|
AMAT
| 2025-01-02T00:00:00
| 163.029831
| 165.855282
| 161.99517
| 163.626761
| 4,164,600
| 164.23662
| 167.45603
| 169.209594
| 174.993626
| 181.863885
| 184.415657
| 198.612225
| 164.615515
| 164.861435
| 165.361006
| 167.661907
| 168.677079
| 174.464103
| 179.153208
| 182.539498
| 185.328484
| 164.161101
| 165.572878
| 166.741451
| 170.970389
| 175.498006
| 178.627889
| 190.795692
| 162.464937
| 163.239428
| 163.733415
| 162.540423
| 163.637853
| 162.980354
| 164.992534
| 168.57389
| -3.566965
| -3.608381
| 22.748002
| 17.048301
| 29.052969
| 163.064666
| 171.446459
| 178.106135
| 189.847873
| 36.102566
| 158.145015
| 173.535685
| 31.738812
| 28.571454
| -54.745569
| -68.261188
| 1,047,535,300
| -0.110051
| 157
| 57.838508
| 167.45603
| 4.470567
| 176.397163
| 158.514897
| 4.015733
| 167.405966
| 175.437432
| 159.374499
| 184.747902
| 158.145015
| 171.446459
| 162.422968
| 160.512819
| 159.229434
| 163.706353
| 165.616502
| 178.469621
| 174.585599
| 171.446459
| 168.307318
| 163.838033
| 158.145015
| 184.747902
| 0
| -0.006774
| 0
| 4,164,600
|
AMAT
| 2025-01-03T00:00:00
| 169.188095
| 169.54625
| 163.925224
| 164.532097
| 5,719,800
| 164.695256
| 166.903876
| 169.084638
| 174.744696
| 181.623954
| 184.194711
| 198.462702
| 165.530031
| 165.6481
| 165.949789
| 167.800651
| 168.716388
| 174.257201
| 178.890968
| 182.275113
| 185.167883
| 165.061369
| 165.737836
| 166.739798
| 170.742721
| 175.164433
| 178.326353
| 190.502915
| 163.615227
| 163.839975
| 164.24195
| 162.700399
| 163.2999
| 162.582574
| 164.500974
| 168.11186
| -2.997451
| -3.486195
| 21.903548
| 21.000817
| 26.152631
| 163.845632
| 171.446459
| 177.57761
| 189.847873
| 51.619275
| 158.145015
| 173.535685
| 71.751781
| 42.404661
| 6.227414
| -28.248219
| 1,053,255,100
| -0.03895
| 158
| 57.860975
| 166.903876
| 3.3516
| 173.607077
| 160.200675
| 4.174202
| 167.575692
| 175.924096
| 159.227288
| 178.500106
| 158.145015
| 168.32256
| 163.626761
| 161.39824
| 159.766649
| 165.258352
| 167.486873
| 173.696304
| 170.724461
| 168.32256
| 165.92066
| 162.501004
| 158.145015
| 178.500106
| 0
| 0.049046
| 5,719,800
| 0
|
AMAT
| 2025-01-06T00:00:00
| 176.570068
| 179.455209
| 173.963506
| 174.082886
| 8,475,500
| 166.291034
| 167.174979
| 169.329775
| 174.649361
| 181.514873
| 183.971205
| 198.331698
| 167.738039
| 167.633913
| 167.583678
| 168.597871
| 169.320517
| 174.347901
| 178.829892
| 182.162142
| 185.082333
| 167.220426
| 166.658426
| 167.3156
| 170.814304
| 175.031436
| 178.17537
| 190.285077
| 168.503443
| 167.446581
| 166.791769
| 163.851766
| 163.316166
| 162.435112
| 164.167454
| 167.701032
| -1.928216
| -3.174599
| 21.598383
| 31.938685
| 22.364379
| 170.297397
| 171.446459
| 177.57761
| 189.847873
| 60.866079
| 158.145015
| 179.455209
| 86.461217
| 63.31727
| 120.99745
| -13.538783
| 1,061,730,600
| 0.00223
| 159
| 57.896454
| 167.174979
| 3.889149
| 174.953277
| 159.396682
| 4.640373
| 168.432299
| 177.713046
| 159.151553
| 179.455209
| 158.145015
| 168.800112
| 167.55319
| 165.560129
| 161.932163
| 171.181155
| 173.174216
| 174.426003
| 171.314715
| 168.800112
| 166.285509
| 162.705397
| 158.145015
| 179.455209
| 0
| 0.096527
| 8,475,500
| 0
|
AMAT
| 2025-01-07T00:00:00
| 176.908325
| 180.907704
| 175.495592
| 179.146789
| 7,332,100
| 167.70674
| 167.413749
| 169.453537
| 174.539947
| 181.270419
| 183.74286
| 198.174004
| 169.572096
| 169.320169
| 169.018239
| 169.353367
| 169.904195
| 174.44831
| 178.779324
| 182.058106
| 185.000999
| 169.150843
| 167.585411
| 167.898565
| 170.902891
| 174.910211
| 178.035511
| 190.071909
| 174.327507
| 172.261377
| 170.323736
| 165.777368
| 163.643562
| 162.516913
| 163.97203
| 167.340266
| -1.041538
| -2.747987
| 21.544781
| 31.551117
| 20.665102
| 171.023644
| 171.446459
| 175.092964
| 189.847873
| 61.156806
| 158.145015
| 180.907704
| 82.430114
| 80.214371
| 124.919443
| -17.569886
| 1,069,062,700
| -0.056778
| 160
| 57.927218
| 167.413749
| 4.331042
| 176.075833
| 158.751665
| 4.821583
| 169.23954
| 178.882705
| 159.596375
| 180.907704
| 158.145015
| 169.526359
| 176.662928
| 173.870646
| 171.171224
| 179.36235
| 182.154631
| 175.535709
| 172.212357
| 169.526359
| 166.840362
| 163.01623
| 158.145015
| 180.907704
| 0
| 0.13664
| 0
| 7,332,100
|
AMAT
| 2025-01-08T00:00:00
| 176.082581
| 177.256523
| 173.943594
| 176.838679
| 4,581,700
| 168.654854
| 167.668934
| 169.203625
| 174.359031
| 181.07517
| 183.405213
| 198.014902
| 170.874193
| 170.549699
| 170.105061
| 169.965113
| 170.379455
| 174.512399
| 178.708357
| 181.939779
| 184.912259
| 170.673723
| 168.411014
| 168.408492
| 170.963386
| 174.773689
| 177.883822
| 189.852094
| 178.422078
| 176.29961
| 173.652354
| 168.081394
| 164.2061
| 162.786059
| 163.885493
| 167.023781
| -0.40085
| -2.278559
| 21.123788
| 30.046152
| 21.913944
| 171.023644
| 171.446459
| 175.401372
| 189.847873
| 58.845454
| 158.145015
| 180.907704
| 78.80249
| 82.564607
| 94.355827
| -21.19751
| 1,064,481,000
| -0.033883
| 159
| 57.9463
| 167.668934
| 4.687815
| 177.044565
| 158.293303
| 4.889092
| 169.891258
| 179.669441
| 160.113075
| 180.907704
| 158.145015
| 169.526359
| 177.77054
| 174.633377
| 172.358429
| 180.045489
| 183.182652
| 175.535709
| 172.212357
| 169.526359
| 166.840362
| 163.01623
| 158.145015
| 180.907704
| 1
| 0.070254
| 0
| 4,581,700
|
AMAT
| 2025-01-10T00:00:00
| 170.769958
| 173.824226
| 168.640931
| 173.824226
| 6,325,300
| 168.981172
| 167.842042
| 168.745585
| 174.095287
| 180.784206
| 183.053371
| 197.838086
| 170.853346
| 170.589746
| 170.207353
| 170.038281
| 170.409494
| 174.365637
| 178.499452
| 181.718595
| 184.77154
| 171.058287
| 168.70635
| 168.528979
| 170.822638
| 174.502499
| 177.633619
| 189.581
| 178.242636
| 177.349295
| 175.28548
| 170.014184
| 164.813821
| 163.120794
| 163.837306
| 166.729157
| -0.318117
| -1.886471
| 19.625604
| 26.937895
| 27.018409
| 171.023644
| 171.446459
| 176.906002
| 189.847873
| 58.149333
| 158.145015
| 180.907704
| 55.463323
| 72.231976
| 38.463458
| -44.536677
| 1,058,155,700
| 0.007202
| 158
| 57.97145
| 167.842042
| 4.737439
| 177.31692
| 158.367164
| 4.718543
| 169.974944
| 179.412029
| 160.537858
| 180.907704
| 158.145015
| 169.526359
| 175.760899
| 174.265276
| 172.447971
| 177.578205
| 179.073828
| 175.535709
| 172.212357
| 169.526359
| 166.840362
| 163.01623
| 158.145015
| 180.907704
| 1
| 0.013142
| 0
| 6,325,300
|
AMAT
| 2025-01-13T00:00:00
| 169.984009
| 170.730164
| 166.870051
| 168.233038
| 5,465,800
| 169.310475
| 167.828611
| 168.335698
| 173.720938
| 180.446502
| 182.663554
| 197.666191
| 170.679479
| 170.479612
| 170.172992
| 170.033347
| 170.376764
| 174.193808
| 178.275362
| 181.486226
| 184.6244
| 171.240621
| 168.910347
| 168.624242
| 170.661412
| 174.218283
| 177.37482
| 189.303845
| 175.297223
| 175.948686
| 175.491483
| 171.36954
| 165.421547
| 163.494501
| 163.813758
| 166.45205
| -0.31237
| -1.571651
| 18.568462
| 25.451898
| 28.032863
| 171.023644
| 171.446459
| 176.906002
| 189.847873
| 63.526725
| 158.145015
| 180.907704
| 52.010525
| 62.092113
| 16.687901
| -47.989475
| 1,052,689,900
| 0.040404
| 157
| 57.993022
| 167.828611
| 4.730621
| 177.289853
| 158.367369
| 4.683012
| 169.975807
| 179.34183
| 160.609784
| 180.907704
| 158.145015
| 169.526359
| 171.078372
| 168.332517
| 165.895076
| 173.515813
| 176.261667
| 175.535709
| 172.212357
| 169.526359
| 166.840362
| 163.01623
| 158.145015
| 180.907704
| 1
| -0.035754
| 5,465,800
| 0
|
AMAT
| 2025-01-14T00:00:00
| 172.759689
| 172.809436
| 169.446776
| 170.978873
| 3,842,100
| 169.988979
| 168.055939
| 168.400166
| 173.497782
| 180.138794
| 182.348847
| 197.501598
| 171.095521
| 170.894171
| 170.570946
| 170.281197
| 170.560066
| 174.137568
| 178.130212
| 181.313424
| 184.506343
| 171.867751
| 169.379973
| 168.964549
| 170.623716
| 174.015999
| 177.178704
| 189.056019
| 172.720644
| 174.028548
| 175.25786
| 172.386128
| 166.082303
| 163.927378
| 163.841499
| 166.201515
| -0.082885
| -1.273898
| 17.316076
| 27.224709
| 26.666896
| 171.023644
| 169.526359
| 177.781966
| 189.847873
| 64.184997
| 161.139584
| 180.907704
| 58.782047
| 55.418631
| 45.617726
| -41.217953
| 1,056,532,000
| 0.052863
| 158
| 58.008557
| 168.055939
| 4.857609
| 177.771156
| 158.340721
| 4.513173
| 170.240939
| 179.267284
| 161.214594
| 180.907704
| 158.145015
| 169.526359
| 169.194741
| 167.659319
| 165.334629
| 171.519431
| 173.054853
| 175.535709
| 172.212357
| 169.526359
| 166.840362
| 163.01623
| 158.145015
| 180.907704
| 0
| 0.022619
| 3,842,100
| 0
|
AMAT
| 2025-01-15T00:00:00
| 177.465454
| 178.58965
| 174.978272
| 175.843806
| 5,908,600
| 171.455421
| 168.505124
| 168.613467
| 173.442587
| 179.731052
| 182.051874
| 197.369286
| 172.369507
| 172.08895
| 171.631639
| 170.934311
| 171.09125
| 174.268074
| 178.112719
| 181.237226
| 184.436285
| 173.22711
| 170.276118
| 169.661879
| 170.779311
| 173.945648
| 177.082003
| 188.856655
| 172.989
| 173.772462
| 175.628071
| 173.524262
| 166.881651
| 164.466781
| 163.962353
| 165.993644
| 0.473244
| -0.924469
| 17.166683
| 33.222419
| 24.443093
| 171.451437
| 169.526359
| 177.781966
| 189.847873
| 65.03304
| 161.139584
| 180.907704
| 82.586864
| 64.459812
| 102.656201
| -17.413136
| 1,062,440,600
| 0.08104
| 159
| 58.033417
| 168.505124
| 5.29475
| 179.094624
| 157.915624
| 4.638242
| 170.928988
| 180.205472
| 161.652504
| 180.907704
| 158.145015
| 169.526359
| 171.671967
| 170.534498
| 168.309307
| 173.897158
| 175.034627
| 175.535709
| 172.212357
| 169.526359
| 166.840362
| 163.01623
| 158.145015
| 180.907704
| 0
| 0.072414
| 5,908,600
| 0
|
AMAT
| 2025-01-16T00:00:00
| 185.523911
| 190.727107
| 182.0717
| 184.847404
| 10,825,400
| 173.828192
| 169.354247
| 169.195268
| 173.512829
| 179.492823
| 181.92005
| 197.265103
| 175.000388
| 174.53167
| 173.768912
| 172.260638
| 172.201455
| 174.709479
| 178.30775
| 181.322111
| 184.447107
| 175.785017
| 171.896954
| 170.962683
| 171.253088
| 174.098091
| 177.150756
| 188.73879
| 177.514157
| 176.7537
| 177.694064
| 175.389348
| 168.005544
| 165.208985
| 164.243385
| 165.857547
| 1.546404
| -0.430295
| 18.51059
| 43.112118
| 20.296736
| 177.326165
| 174.436061
| 177.781966
| 189.847873
| 70.811297
| 161.139584
| 190.727107
| 82.41422
| 74.594377
| 179.631228
| -17.58578
| 1,073,266,000
| 0.093317
| 160
| 58.082011
| 169.354247
| 6.520699
| 182.395645
| 156.31285
| 5.456169
| 172.318981
| 183.231318
| 161.406643
| 190.727107
| 158.145015
| 174.436061
| 177.011125
| 175.4326
| 173.399747
| 179.043979
| 180.622504
| 183.037733
| 178.280748
| 174.436061
| 170.591374
| 165.117583
| 158.145015
| 190.727107
| 0
| 0.114628
| 10,825,400
| 0
|
AMAT
| 2025-01-17T00:00:00
| 191.065353
| 192.169663
| 187.822058
| 192.01048
| 8,115,100
| 176.631744
| 170.434182
| 170.14557
| 173.724868
| 179.366461
| 181.819125
| 197.201383
| 178.213381
| 177.537794
| 176.429903
| 173.970158
| 173.652524
| 175.350886
| 178.643476
| 181.515047
| 184.51296
| 178.919047
| 173.964679
| 172.644997
| 171.941422
| 174.402631
| 177.331851
| 188.677101
| 184.757602
| 182.516594
| 181.551965
| 178.187871
| 169.553674
| 166.201733
| 164.714495
| 165.809517
| 2.811629
| 0.21809
| 19.897453
| 41.316853
| 18.594477
| 179.519857
| 175.157339
| 177.781966
| 189.847873
| 75.383332
| 161.139584
| 192.169663
| 96.441164
| 87.147416
| 188.531695
| -3.558836
| 1,081,381,100
| 0.088604
| 161
| 58.119997
| 170.434182
| 8.130207
| 186.694596
| 154.173768
| 5.781634
| 174.104349
| 185.667618
| 162.541081
| 192.169663
| 158.145015
| 175.157339
| 186.107573
| 181.488038
| 177.452165
| 190.143445
| 194.76298
| 184.139846
| 179.172247
| 175.157339
| 171.14243
| 165.42629
| 158.145015
| 192.169663
| 0
| 0.150147
| 0
| 8,115,100
|
AMAT
| 2025-01-21T00:00:00
| 191.881149
| 194.219107
| 189.841672
| 193.741572
| 7,959,100
| 178.90105
| 171.798153
| 171.010711
| 173.860718
| 179.315161
| 181.790278
| 197.135463
| 180.946935
| 180.145677
| 178.807018
| 175.59843
| 175.054726
| 175.999132
| 178.991836
| 181.720316
| 184.586275
| 181.691666
| 176.007247
| 174.316964
| 172.653433
| 174.731965
| 177.531099
| 188.624164
| 191.489831
| 188.68212
| 186.102353
| 181.533486
| 171.457846
| 167.417586
| 165.349417
| 165.845249
| 3.835938
| 0.94166
| 21.382229
| 41.625772
| 17.550368
| 180.544579
| 176.182061
| 177.453662
| 189.847873
| 76.923094
| 161.139584
| 194.219107
| 92.932312
| 90.595899
| 173.45262
| -7.067688
| 1,089,340,200
| 0.143597
| 162
| 58.15746
| 171.798153
| 9.303796
| 190.405744
| 153.190562
| 5.886805
| 175.797378
| 187.570988
| 164.023768
| 194.219107
| 158.145015
| 176.182061
| 190.352358
| 188.535053
| 186.004753
| 192.882658
| 194.699963
| 185.705621
| 180.438804
| 176.182061
| 171.925318
| 165.864871
| 158.145015
| 194.219107
| 0
| 0.179765
| 0
| 7,959,100
|
AMAT
| 2025-01-22T00:00:00
| 194.507614
| 199.521783
| 194.328544
| 195.820854
| 7,288,600
| 180.694804
| 173.492919
| 172.06249
| 174.028452
| 179.246607
| 181.79226
| 197.102403
| 183.659071
| 182.756938
| 181.222494
| 177.317446
| 176.551102
| 176.724954
| 179.400146
| 181.97353
| 184.684995
| 184.529223
| 178.170053
| 176.124419
| 173.463116
| 175.131767
| 177.782928
| 188.598016
| 196.333424
| 193.940484
| 190.794053
| 185.164128
| 173.701649
| 168.861332
| 166.149043
| 165.966782
| 4.804264
| 1.714181
| 23.227643
| 44.277541
| 15.874792
| 183.195917
| 178.833399
| 177.453662
| 189.847873
| 83.329842
| 161.139584
| 199.521783
| 86.936214
| 92.10323
| 179.70849
| -13.063786
| 1,096,628,800
| 0.151248
| 163
| 58.192422
| 173.492919
| 10.202691
| 193.898301
| 153.087538
| 6.087203
| 177.579305
| 189.753711
| 165.4049
| 199.521783
| 158.145015
| 178.833399
| 191.980643
| 189.742178
| 187.603208
| 194.119614
| 196.358078
| 189.756865
| 183.715857
| 178.833399
| 173.95094
| 166.999643
| 158.145015
| 199.521783
| 0
| 0.204189
| 0
| 7,288,600
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.