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
| 2025-01-23T00:00:00
| 189.72229
| 190.219727
| 186.827206
| 189.15522
| 6,307,300
| 181.976201
| 174.84147
| 172.912112
| 173.970061
| 179.134893
| 181.774975
| 197.023365
| 184.871715
| 184.023366
| 182.530155
| 178.44516
| 177.56427
| 177.234654
| 179.671782
| 182.126971
| 184.735117
| 186.170584
| 179.715707
| 177.482865
| 174.07856
| 175.407443
| 177.939958
| 188.524582
| 197.056591
| 196.040654
| 193.85876
| 188.281879
| 176.022585
| 170.400119
| 167.040459
| 166.145133
| 5.126439
| 2.396632
| 23.430188
| 40.130033
| 23.536463
| 183.195917
| 178.833399
| 177.296967
| 189.847873
| 77.194358
| 161.99517
| 199.521783
| 73.886552
| 84.585026
| 109.348611
| -26.113448
| 1,090,321,500
| 0.121134
| 162
| 58.221601
| 174.84147
| 10.486685
| 195.81484
| 153.8681
| 6.407694
| 178.73578
| 191.551167
| 165.920392
| 199.521783
| 161.139584
| 180.330683
| 196.119314
| 192.716845
| 190.926075
| 197.910083
| 201.312552
| 190.463584
| 184.859783
| 180.330683
| 175.801584
| 169.353374
| 161.139584
| 199.521783
| 1
| 0.124051
| 6,307,300
| 0
|
AMAT
| 2025-01-24T00:00:00
| 185.792526
| 190.2993
| 184.658372
| 189.9113
| 6,088,400
| 182.947195
| 175.801025
| 173.602155
| 173.873966
| 178.939286
| 181.717499
| 196.918794
| 185.055877
| 184.345031
| 183.032058
| 179.113102
| 178.197213
| 177.570257
| 179.832854
| 182.199556
| 184.745639
| 186.864461
| 180.758665
| 178.473666
| 174.542186
| 175.582643
| 178.019513
| 188.412832
| 194.051672
| 194.650678
| 194.595204
| 190.428767
| 178.212298
| 171.918849
| 167.968786
| 166.355849
| 5.006949
| 2.918695
| 23.232635
| 37.36192
| 24.565053
| 183.195917
| 178.833399
| 177.296967
| 189.847873
| 71.060383
| 163.925224
| 199.521783
| 61.430945
| 74.08457
| 82.991231
| -38.569055
| 1,084,233,100
| 0.050716
| 161
| 58.248913
| 175.801025
| 10.570698
| 196.94242
| 154.659629
| 6.520683
| 179.407851
| 192.449217
| 166.366485
| 199.521783
| 161.139584
| 180.330683
| 188.923074
| 187.626422
| 185.530553
| 191.018942
| 192.315595
| 190.463584
| 184.859783
| 180.330683
| 175.801584
| 169.353374
| 161.139584
| 199.521783
| 1
| 0.054913
| 0
| 6,088,400
|
AMAT
| 2025-01-27T00:00:00
| 173.674988
| 178.639394
| 169.546256
| 178.629451
| 12,150,200
| 183.237698
| 176.109435
| 173.770488
| 173.604404
| 178.606461
| 181.496367
| 196.746863
| 182.779699
| 182.405024
| 181.592509
| 178.618728
| 177.849349
| 177.417501
| 179.670805
| 182.030753
| 184.635483
| 185.178605
| 180.556185
| 178.479268
| 174.534383
| 175.444109
| 177.860256
| 188.181551
| 186.159459
| 188.475656
| 191.366725
| 190.807435
| 179.867485
| 173.168822
| 168.795561
| 166.543829
| 3.889631
| 3.112883
| 22.193285
| 30.777276
| 36.629336
| 184.484279
| 178.833399
| 177.239896
| 189.847873
| 53.739029
| 166.870051
| 199.521783
| 20.840967
| 52.052821
| -16.099721
| -79.159033
| 1,072,082,900
| 0.025182
| 160
| 58.298209
| 176.109435
| 10.404646
| 196.918727
| 155.300144
| 7.215672
| 178.861864
| 193.293209
| 164.430519
| 199.521783
| 161.139584
| 180.330683
| 186.916732
| 183.534165
| 181.275805
| 189.175093
| 192.55766
| 190.463584
| 184.859783
| 180.330683
| 175.801584
| 169.353374
| 161.139584
| 199.521783
| 1
| -0.004474
| 0
| 12,150,200
|
AMAT
| 2025-01-28T00:00:00
| 171.963806
| 173.93365
| 169.128412
| 172.859186
| 7,360,500
| 183.435678
| 176.373077
| 174.064971
| 173.339326
| 178.240896
| 181.395986
| 196.57211
| 180.61652
| 180.50662
| 180.11117
| 178.013735
| 177.396615
| 177.203631
| 179.467989
| 181.831407
| 184.509397
| 183.128807
| 180.161364
| 178.340293
| 174.470046
| 175.269303
| 177.671492
| 187.934953
| 177.172407
| 180.608988
| 185.831389
| 189.767567
| 180.973565
| 174.126481
| 169.502408
| 166.70112
| 2.833408
| 3.056988
| 21.27507
| 29.141367
| 35.14457
| 184.325097
| 178.833399
| 175.45462
| 189.847873
| 45.760847
| 166.870051
| 199.521783
| 15.60026
| 32.624057
| -34.768416
| -84.39974
| 1,064,722,400
| 0.039631
| 159
| 58.327609
| 176.373077
| 10.218572
| 196.810221
| 155.935932
| 6.825538
| 178.204906
| 191.855983
| 164.553829
| 199.521783
| 161.139584
| 180.330683
| 173.953546
| 169.267698
| 164.860407
| 178.360836
| 183.046685
| 190.463584
| 184.859783
| 180.330683
| 175.801584
| 169.353374
| 161.139584
| 199.521783
| 1
| -0.055229
| 0
| 7,360,500
|
AMAT
| 2025-01-29T00:00:00
| 174.381348
| 179.28608
| 172.889038
| 179.07715
| 5,679,900
| 183.597844
| 176.793411
| 174.615734
| 173.19843
| 177.852247
| 181.329607
| 196.391004
| 179.369486
| 179.392934
| 179.229659
| 177.683518
| 177.164672
| 177.092953
| 179.33413
| 181.683881
| 184.40862
| 181.482565
| 179.971675
| 178.364629
| 174.51091
| 175.167736
| 177.532588
| 187.71415
| 171.074649
| 174.232428
| 180.237435
| 187.976286
| 181.669517
| 174.860794
| 170.116269
| 166.838027
| 2.166446
| 2.878879
| 19.793108
| 32.667903
| 32.324999
| 184.325097
| 178.833399
| 172.338071
| 188.898496
| 47.76014
| 166.870051
| 199.521783
| 23.004282
| 19.81517
| -10.109555
| -76.995718
| 1,070,402,300
| -0.003392
| 160
| 58.350768
| 176.793411
| 9.93736
| 196.668131
| 156.918691
| 6.961979
| 177.840758
| 191.764715
| 163.916801
| 199.521783
| 161.139584
| 180.330683
| 171.67529
| 169.416929
| 166.870051
| 174.222167
| 176.480528
| 190.463584
| 184.859783
| 180.330683
| 175.801584
| 169.353374
| 161.139584
| 199.521783
| 0
| 0.001653
| 0
| 5,679,900
|
AMAT
| 2025-01-30T00:00:00
| 180.78833
| 182.330386
| 176.550176
| 178.480217
| 6,013,800
| 183.930132
| 177.692776
| 175.337216
| 173.121952
| 177.563582
| 181.348538
| 196.267247
| 179.653255
| 179.646643
| 179.469454
| 177.965774
| 177.443415
| 177.23787
| 179.372398
| 181.666147
| 184.372597
| 180.971744
| 180.352143
| 178.839444
| 174.808553
| 175.245001
| 177.52187
| 187.558899
| 170.828769
| 172.310476
| 176.953307
| 186.295773
| 182.211688
| 175.519765
| 170.705395
| 166.979901
| 2.130307
| 2.729165
| 18.789133
| 33.150676
| 29.553078
| 184.325097
| 178.833399
| 170.058565
| 187.147514
| 53.79554
| 166.870051
| 199.521783
| 42.626465
| 27.077002
| 17.01769
| -57.373535
| 1,076,416,100
| 0.013651
| 161
| 58.376632
| 177.692776
| 9.403993
| 196.500763
| 158.88479
| 7.293129
| 178.121479
| 192.707737
| 163.53522
| 199.521783
| 161.139584
| 180.330683
| 175.518822
| 171.751564
| 169.12178
| 178.148606
| 181.915863
| 190.463584
| 184.859783
| 180.330683
| 175.801584
| 169.353374
| 161.139584
| 199.521783
| 0
| 0.050278
| 6,013,800
| 0
|
AMAT
| 2025-01-31T00:00:00
| 179.425354
| 185.484127
| 179.136832
| 181.65386
| 5,898,400
| 183.320276
| 178.574234
| 175.850173
| 173.35806
| 177.242186
| 181.40833
| 196.147453
| 179.607675
| 179.606408
| 179.46267
| 178.098463
| 177.595872
| 177.323653
| 179.373792
| 181.621775
| 184.323371
| 180.152694
| 180.517151
| 179.153917
| 175.055745
| 175.293995
| 177.483787
| 187.391318
| 173.893347
| 173.267675
| 175.312029
| 184.71616
| 182.603231
| 176.10666
| 171.252812
| 167.119017
| 1.968989
| 2.57713
| 18.228571
| 34.286274
| 27.523504
| 184.325097
| 180.330683
| 169.011463
| 186.117828
| 57.456295
| 166.870051
| 199.521783
| 38.452181
| 34.694309
| 21.469232
| -61.547819
| 1,070,517,700
| -0.010664
| 160
| 58.401707
| 178.574234
| 8.6299
| 195.834033
| 161.314435
| 7.214961
| 178.245657
| 192.67558
| 163.815735
| 199.521783
| 161.99517
| 180.758476
| 179.889631
| 177.448876
| 174.109421
| 183.229085
| 185.669841
| 190.665502
| 185.186616
| 180.758476
| 176.330336
| 170.025865
| 161.99517
| 199.521783
| 1
| -0.008399
| 0
| 5,898,400
|
AMAT
| 2025-02-03T00:00:00
| 177.883301
| 179.325864
| 173.346682
| 174.421147
| 5,321,300
| 182.002071
| 179.316908
| 176.265234
| 173.526603
| 176.783375
| 181.42491
| 196.001161
| 179.2628
| 179.293116
| 179.21969
| 178.078903
| 177.617981
| 177.3456
| 179.334569
| 181.547746
| 184.259291
| 179.164153
| 180.451348
| 179.310311
| 175.233205
| 175.310866
| 177.413985
| 187.209585
| 176.957518
| 175.386905
| 174.666523
| 183.18837
| 182.869093
| 176.620193
| 171.745228
| 167.245751
| 1.697148
| 2.401133
| 16.92821
| 32.018461
| 32.003404
| 184.325097
| 180.330683
| 168.643404
| 186.117828
| 56.717432
| 169.128412
| 199.521783
| 28.805258
| 36.627968
| -19.854494
| -71.194742
| 1,065,196,400
| 0.023713
| 159
| 58.424031
| 179.316908
| 7.823197
| 194.963302
| 163.670513
| 7.370587
| 178.211147
| 192.952321
| 163.469973
| 199.521783
| 163.925224
| 181.723503
| 181.348771
| 177.213415
| 175.001476
| 183.56071
| 187.696066
| 191.120995
| 185.923897
| 181.723503
| 177.523109
| 171.542887
| 163.925224
| 199.521783
| 1
| -0.058525
| 5,321,300
| 0
|
AMAT
| 2025-02-04T00:00:00
| 177.644516
| 178.380727
| 174.55046
| 174.570362
| 4,687,100
| 180.578407
| 179.739729
| 176.703375
| 173.718558
| 176.624038
| 181.43414
| 195.90109
| 178.939143
| 178.993371
| 178.977355
| 178.039413
| 177.620023
| 177.357322
| 179.290093
| 181.470454
| 184.193472
| 178.37187
| 180.292072
| 179.41641
| 175.394692
| 175.333528
| 177.339125
| 187.026932
| 178.437552
| 177.143123
| 174.692017
| 181.648303
| 183.058338
| 177.091313
| 172.19177
| 167.356184
| 1.445779
| 2.210062
| 15.720732
| 30.643076
| 30.628665
| 179.713856
| 180.330683
| 168.643404
| 186.117828
| 54.341291
| 169.128412
| 199.521783
| 28.01961
| 31.759016
| -23.203244
| -71.98039
| 1,060,509,300
| 0.008369
| 158
| 58.443649
| 179.739729
| 7.467383
| 194.674494
| 164.804963
| 7.403988
| 178.157182
| 192.965158
| 163.349207
| 199.521783
| 166.870051
| 183.195917
| 176.851949
| 174.378034
| 170.872767
| 180.357216
| 182.83113
| 191.815974
| 187.048821
| 183.195917
| 179.343013
| 173.857522
| 166.870051
| 199.521783
| 1
| -0.101091
| 4,687,100
| 0
|
AMAT
| 2025-02-05T00:00:00
| 179.743698
| 180.081951
| 174.381333
| 175.823896
| 3,958,500
| 179.102016
| 179.89841
| 177.254137
| 173.929073
| 176.577784
| 181.38605
| 195.839054
| 179.100054
| 179.129794
| 179.095254
| 178.194348
| 177.783382
| 177.450906
| 179.30203
| 181.436261
| 184.149196
| 178.220105
| 180.29245
| 179.650281
| 175.630972
| 175.415624
| 177.305651
| 186.866162
| 179.098583
| 178.592979
| 175.793447
| 180.265535
| 183.268556
| 177.582281
| 172.627145
| 167.456747
| 1.399817
| 2.048013
| 14.831202
| 30.591526
| 28.65573
| 179.713856
| 180.330683
| 168.643404
| 186.117828
| 52.123109
| 169.128412
| 199.521783
| 34.926321
| 30.58373
| -14.826611
| -65.073679
| 1,064,467,800
| 0.038546
| 159
| 58.460503
| 179.89841
| 7.43011
| 194.758629
| 165.038191
| 7.394749
| 178.308279
| 193.097777
| 163.518782
| 199.521783
| 166.870051
| 183.195917
| 176.858568
| 175.336408
| 173.028301
| 179.166675
| 180.688835
| 191.815974
| 187.048821
| 183.195917
| 179.343013
| 173.857522
| 166.870051
| 199.521783
| 0
| -0.036979
| 3,958,500
| 0
|
AMAT
| 2025-02-06T00:00:00
| 181.862778
| 182.141341
| 177.644511
| 178.689131
| 4,479,100
| 178.316064
| 180.146133
| 178.016607
| 174.06935
| 176.57765
| 181.386248
| 195.810109
| 179.652599
| 179.6267
| 179.521027
| 178.527842
| 178.097182
| 177.62392
| 179.369419
| 181.444707
| 184.126445
| 178.722061
| 180.479533
| 180.004792
| 175.942098
| 175.554703
| 177.315091
| 186.727094
| 180.193269
| 179.912587
| 177.682446
| 179.241215
| 183.533769
| 178.138683
| 173.086432
| 167.555152
| 1.516898
| 1.94179
| 14.285606
| 31.380389
| 27.169014
| 177.30627
| 180.330683
| 168.643404
| 186.117828
| 46.16347
| 169.128412
| 199.521783
| 41.898498
| 34.948143
| 4.934417
| -58.101502
| 1,068,946,900
| 0.097322
| 160
| 58.479902
| 180.146133
| 7.40773
| 194.961593
| 165.330673
| 6.76869
| 178.646803
| 192.184183
| 165.109423
| 199.521783
| 166.870051
| 183.195917
| 178.068994
| 176.056037
| 172.368376
| 181.756655
| 183.769612
| 191.815974
| 187.048821
| 183.195917
| 179.343013
| 173.857522
| 166.870051
| 199.521783
| 0
| 0.018021
| 4,479,100
| 0
|
AMAT
| 2025-02-07T00:00:00
| 179.077148
| 182.598992
| 177.813655
| 182.201049
| 4,992,000
| 177.644527
| 180.295861
| 178.707845
| 174.171225
| 176.499084
| 181.306381
| 195.768769
| 179.537509
| 179.526782
| 179.452738
| 178.577779
| 178.172564
| 177.68091
| 179.361727
| 181.397825
| 184.076204
| 178.86044
| 180.377725
| 180.086372
| 176.138482
| 175.620479
| 177.269367
| 186.560597
| 180.623093
| 180.428735
| 179.044552
| 178.433935
| 183.724356
| 178.689292
| 173.546318
| 167.641274
| 1.369126
| 1.827257
| 13.842743
| 30.156015
| 25.644268
| 177.30627
| 180.330683
| 168.643404
| 175.512553
| 36.667417
| 169.128412
| 199.521783
| 32.733245
| 36.519355
| -3.400397
| -67.266755
| 1,063,954,900
| 0.068329
| 159
| 58.501027
| 180.295861
| 7.351322
| 194.998505
| 165.593217
| 6.635803
| 178.687788
| 191.959394
| 165.416182
| 199.521783
| 166.870051
| 183.195917
| 180.549543
| 178.957745
| 176.052713
| 183.454575
| 185.046373
| 191.815974
| 187.048821
| 183.195917
| 179.343013
| 173.857522
| 166.870051
| 199.521783
| 1
| -0.035043
| 0
| 4,992,000
|
AMAT
| 2025-02-10T00:00:00
| 182.718384
| 183.086482
| 180.489863
| 181.922482
| 5,744,100
| 178.548866
| 180.893282
| 179.495387
| 174.352491
| 176.494213
| 181.271761
| 195.726946
| 180.173684
| 180.107073
| 179.955145
| 178.954197
| 178.522242
| 177.878458
| 179.45006
| 181.423974
| 184.062693
| 179.78296
| 180.608441
| 180.394875
| 176.473665
| 175.784145
| 177.297327
| 186.430743
| 181.546968
| 181.251519
| 180.322515
| 178.227177
| 183.920544
| 179.278686
| 174.051319
| 167.7332
| 1.528216
| 1.767449
| 13.503164
| 29.288616
| 24.408304
| 179.186583
| 180.758476
| 168.643404
| 175.512553
| 40.412255
| 169.128412
| 199.521783
| 44.713605
| 39.781783
| 12.755713
| -55.286395
| 1,069,699,000
| 0.109585
| 160
| 58.52606
| 180.893282
| 7.014212
| 194.921707
| 166.864858
| 6.60951
| 179.071654
| 192.290675
| 165.852634
| 199.521783
| 166.870051
| 183.195917
| 179.829932
| 177.060872
| 175.044595
| 181.846209
| 184.615269
| 191.815974
| 187.048821
| 183.195917
| 179.343013
| 173.857522
| 166.870051
| 199.521783
| 0
| 0.019762
| 5,744,100
| 0
|
AMAT
| 2025-02-11T00:00:00
| 182.260727
| 182.638784
| 180.161544
| 180.867911
| 3,913,300
| 179.578558
| 181.507118
| 180.018292
| 174.551465
| 176.502561
| 181.222539
| 195.668892
| 180.591092
| 180.498646
| 180.30985
| 179.254791
| 178.809818
| 178.050311
| 179.524025
| 181.440544
| 184.044763
| 180.457844
| 180.738674
| 180.607593
| 176.783792
| 175.935895
| 177.316911
| 186.296751
| 182.259962
| 182.013694
| 181.4053
| 178.501141
| 184.093927
| 179.876614
| 174.584779
| 167.831776
| 1.598936
| 1.733746
| 13.126646
| 28.350217
| 24.037684
| 179.415405
| 181.723503
| 167.255562
| 175.512553
| 36.575791
| 169.128412
| 190.2993
| 62.030063
| 46.492305
| 3.006354
| -37.969937
| 1,065,785,700
| 0.10592
| 159
| 58.543045
| 181.507118
| 6.529714
| 194.566545
| 168.447691
| 6.246382
| 179.375376
| 191.86814
| 166.882611
| 199.521783
| 169.128412
| 184.325097
| 182.098243
| 181.110004
| 179.501624
| 183.706623
| 184.694862
| 192.348947
| 187.911515
| 184.325097
| 180.73868
| 175.632593
| 169.128412
| 199.521783
| 1
| -0.033479
| 3,913,300
| 0
|
AMAT
| 2025-02-12T00:00:00
| 179.962585
| 180.599304
| 177.375909
| 178.500121
| 6,640,800
| 180.136682
| 181.867263
| 180.153993
| 174.741884
| 176.484238
| 181.174653
| 195.592228
| 180.465391
| 180.401181
| 180.256425
| 179.319136
| 178.898493
| 178.125303
| 179.535566
| 181.411277
| 184.004144
| 180.527667
| 180.591576
| 180.603308
| 176.995993
| 176.026949
| 177.291961
| 186.140469
| 182.113571
| 182.052185
| 181.923788
| 178.94676
| 184.169998
| 180.437462
| 175.109356
| 167.931497
| 1.452794
| 1.677556
| 12.259423
| 26.596941
| 26.077819
| 179.415405
| 183.195917
| 167.646046
| 175.512553
| 38.685121
| 169.128412
| 190.2993
| 51.174867
| 52.639512
| -23.386862
| -48.825133
| 1,059,144,900
| 0.105862
| 158
| 58.571323
| 181.867263
| 6.212805
| 194.292873
| 169.441653
| 6.046697
| 179.4313
| 191.524694
| 167.337906
| 199.521783
| 169.128412
| 184.325097
| 181.687018
| 180.735253
| 179.209779
| 183.212492
| 184.164257
| 192.348947
| 187.911515
| 184.325097
| 180.73868
| 175.632593
| 169.128412
| 199.521783
| 1
| -0.078832
| 6,640,800
| 0
|
AMAT
| 2025-02-13T00:00:00
| 183.325256
| 183.573975
| 178.699088
| 179.385552
| 10,302,000
| 180.390375
| 182.160253
| 180.41067
| 174.932104
| 176.496855
| 181.055482
| 195.503305
| 181.037364
| 180.932831
| 180.728553
| 179.683329
| 179.239013
| 178.329222
| 179.635295
| 181.449178
| 183.997389
| 181.107407
| 180.730432
| 180.847251
| 177.332596
| 176.206976
| 177.334547
| 186.018409
| 182.412698
| 182.310815
| 182.48527
| 179.671209
| 184.254491
| 181.019681
| 175.653849
| 168.048485
| 1.589987
| 1.660042
| 11.959763
| 28.742307
| 24.452573
| 178.460328
| 183.195917
| 170.871928
| 175.512553
| 47.101466
| 169.128412
| 185.484127
| 86.800512
| 66.668481
| -1.319485
| -13.199488
| 1,069,446,900
| 0.154885
| 159
| 58.616379
| 182.160253
| 6.13194
| 194.424132
| 169.896374
| 5.99198
| 179.802153
| 191.786113
| 167.818194
| 199.521783
| 169.128412
| 184.325097
| 179.312599
| 178.025895
| 176.089205
| 181.24929
| 182.535994
| 192.348947
| 187.911515
| 184.325097
| 180.73868
| 175.632593
| 169.128412
| 199.521783
| 0
| -0.017215
| 10,302,000
| 0
|
AMAT
| 2025-02-14T00:00:00
| 168.33252
| 175.097659
| 167.745548
| 173.943603
| 12,452,800
| 179.281091
| 181.300684
| 180.100668
| 174.652146
| 176.27291
| 180.831544
| 195.330124
| 178.496395
| 178.641865
| 178.821471
| 178.651437
| 178.400052
| 177.937195
| 179.337853
| 181.189442
| 183.84152
| 178.91507
| 179.413505
| 179.918163
| 177.073788
| 175.992125
| 177.082607
| 185.748053
| 178.34109
| 179.170877
| 180.220318
| 179.342541
| 183.906148
| 181.343877
| 176.054848
| 168.12458
| 0.483353
| 1.424704
| 12.234427
| 23.665958
| 32.551097
| 175.659761
| 183.195917
| 171.235051
| 175.512553
| 44.120867
| 167.745548
| 185.484127
| 3.309011
| 47.094796
| -115.667327
| -96.690989
| 1,056,994,100
| 0.091891
| 158
| 58.664256
| 181.300684
| 6.803744
| 194.908172
| 167.693195
| 5.944368
| 178.709807
| 190.598544
| 166.821071
| 199.521783
| 167.745548
| 183.633665
| 181.866106
| 180.158238
| 176.991219
| 185.033125
| 186.740993
| 192.022591
| 187.383261
| 183.633665
| 179.88407
| 174.545662
| 167.745548
| 199.521783
| 1
| -0.064446
| 0
| 12,452,800
|
AMAT
| 2025-02-18T00:00:00
| 171.118164
| 172.869135
| 168.233038
| 170.909234
| 10,704,900
| 178.604578
| 180.303324
| 180.114596
| 174.430091
| 176.101724
| 180.616804
| 195.203552
| 177.020749
| 177.273919
| 177.636347
| 177.966594
| 177.839907
| 177.669782
| 179.121546
| 180.990011
| 183.714919
| 177.430902
| 178.443742
| 179.227201
| 176.935201
| 175.856473
| 176.890263
| 185.507138
| 173.581324
| 175.132799
| 177.037887
| 178.357593
| 183.279367
| 181.481164
| 176.359746
| 168.173141
| -0.16696
| 1.106372
| 12.489472
| 22.398243
| 30.807431
| 175.659761
| 183.195917
| 171.235051
| 175.512553
| 49.090909
| 167.745548
| 185.484127
| 19.012887
| 36.374137
| -110.778451
| -80.987113
| 1,067,699,000
| 0.080206
| 159
| 58.706424
| 180.303324
| 6.758886
| 193.821096
| 166.785552
| 5.932287
| 177.986794
| 189.851367
| 166.12222
| 199.521783
| 167.745548
| 183.633665
| 170.391909
| 165.686159
| 163.039798
| 173.03827
| 177.74402
| 192.022591
| 187.383261
| 183.633665
| 179.88407
| 174.545662
| 167.745548
| 199.521783
| 0
| -0.004507
| 10,704,900
| 0
|
AMAT
| 2025-02-19T00:00:00
| 173.167603
| 174.003292
| 170.252632
| 171.426575
| 5,797,000
| 178.156886
| 179.367647
| 180.24194
| 174.288819
| 175.894605
| 180.395362
| 195.110267
| 176.25012
| 176.527316
| 176.948847
| 177.530322
| 177.480499
| 177.493226
| 178.964863
| 180.835112
| 183.609971
| 176.442361
| 177.764149
| 178.692817
| 176.885691
| 175.77926
| 176.742754
| 185.287875
| 170.297138
| 171.92757
| 174.218331
| 177.130165
| 182.488781
| 181.488266
| 176.602047
| 168.20336
| -0.511073
| 0.782883
| 12.512565
| 22.747849
| 29.433759
| 175.659761
| 183.195917
| 171.235051
| 175.512553
| 48.684778
| 167.745548
| 185.484127
| 30.566453
| 17.62945
| -89.836612
| -69.433547
| 1,073,496,000
| 0.109149
| 160
| 58.729662
| 179.367647
| 6.354985
| 192.077617
| 166.657677
| 5.677171
| 177.527823
| 188.882166
| 166.17348
| 199.521783
| 167.745548
| 183.633665
| 170.740113
| 168.61109
| 166.104016
| 173.247187
| 175.376209
| 192.022591
| 187.383261
| 183.633665
| 179.88407
| 174.545662
| 167.745548
| 199.521783
| 0
| 0.046764
| 5,797,000
| 0
|
AMAT
| 2025-02-20T00:00:00
| 175.510925
| 177.864234
| 174.005212
| 174.643397
| 6,687,300
| 177.733609
| 178.417812
| 180.351989
| 174.376078
| 175.782518
| 180.192092
| 195.009317
| 176.102281
| 176.342518
| 176.727629
| 177.34674
| 177.328993
| 177.415488
| 178.87397
| 180.729682
| 183.529383
| 175.961277
| 177.396842
| 178.328893
| 176.933617
| 175.769163
| 176.646033
| 185.092857
| 170.149481
| 171.091973
| 172.834888
| 176.031243
| 181.630477
| 181.427914
| 176.814301
| 168.225726
| -0.587922
| 0.508722
| 11.836733
| 26.120317
| 27.764292
| 175.659761
| 183.633665
| 171.235051
| 175.512553
| 43.729104
| 167.745548
| 185.484127
| 43.776772
| 31.118704
| -40.59736
| -56.223228
| 1,080,183,300
| 0.148969
| 161
| 58.757006
| 178.417812
| 5.306118
| 189.030048
| 167.805577
| 5.444857
| 177.335738
| 188.225451
| 166.446024
| 190.2993
| 167.745548
| 179.022424
| 172.474509
| 170.945725
| 168.723848
| 174.696386
| 176.225169
| 184.976614
| 181.683766
| 179.022424
| 176.361081
| 172.572051
| 167.745548
| 190.2993
| 0
| 0.090366
| 6,687,300
| 0
|
AMAT
| 2025-02-21T00:00:00
| 171.492355
| 175.750252
| 170.116279
| 175.630597
| 7,365,400
| 176.696567
| 177.506316
| 180.113065
| 174.363266
| 175.66608
| 179.826555
| 194.85772
| 175.180296
| 175.46067
| 175.922202
| 176.814524
| 176.880021
| 177.183209
| 178.679717
| 180.546765
| 183.409612
| 174.826503
| 176.737275
| 177.647382
| 176.82053
| 175.656264
| 176.473761
| 184.858857
| 170.932253
| 170.699093
| 171.622055
| 174.834748
| 180.623686
| 181.239377
| 176.957392
| 168.22655
| -0.962001
| 0.214577
| 11.803397
| 24.337063
| 30.581293
| 175.659761
| 183.633665
| 170.275002
| 175.512553
| 41.133173
| 167.745548
| 183.573975
| 23.671382
| 32.671536
| -93.16531
| -76.328618
| 1,072,817,900
| 0.087438
| 160
| 58.786072
| 177.506316
| 4.804039
| 187.114394
| 167.898237
| 5.393905
| 176.779225
| 187.567035
| 165.991415
| 190.2993
| 167.745548
| 179.022424
| 175.793457
| 173.72268
| 171.934435
| 177.581702
| 179.652479
| 184.976614
| 181.683766
| 179.022424
| 176.361081
| 172.572051
| 167.745548
| 190.2993
| 1
| 0.027195
| 0
| 7,365,400
|
AMAT
| 2025-02-24T00:00:00
| 168.092041
| 174.733146
| 167.862682
| 173.277294
| 7,126,200
| 175.598056
| 176.621291
| 179.41579
| 174.305529
| 175.480483
| 179.473565
| 194.665537
| 173.762645
| 174.120919
| 174.717562
| 176.021571
| 176.204022
| 176.826692
| 178.401094
| 180.300137
| 183.257198
| 173.262044
| 175.840677
| 176.722688
| 176.5746
| 175.456947
| 176.241394
| 184.592532
| 170.401337
| 170.077073
| 170.007961
| 173.484402
| 179.428787
| 180.891369
| 177.006062
| 168.196039
| -1.51537
| -0.131412
| 12.094223
| 22.334582
| 30.763952
| 175.659761
| 183.633665
| 170.488898
| 175.512553
| 39.492644
| 167.745548
| 183.573975
| 2.189055
| 23.212403
| -127.915328
| -97.810945
| 1,065,691,700
| 0.064849
| 159
| 58.813331
| 176.621291
| 4.827547
| 186.276385
| 166.966197
| 5.450462
| 175.951874
| 186.852797
| 165.050951
| 185.484127
| 167.745548
| 176.614838
| 172.452962
| 169.155672
| 166.818988
| 174.789646
| 178.086936
| 181.297822
| 178.70799
| 176.614838
| 174.521685
| 171.541604
| 167.745548
| 185.484127
| 1
| -0.026953
| 0
| 7,126,200
|
AMAT
| 2025-02-25T00:00:00
| 165.070618
| 169.198878
| 163.983712
| 167.643304
| 8,570,300
| 173.833279
| 176.191073
| 178.376001
| 174.260786
| 175.275246
| 179.118846
| 194.465861
| 172.024239
| 172.47541
| 173.233417
| 175.026029
| 175.347607
| 176.36567
| 178.050292
| 179.998562
| 183.076237
| 171.347964
| 174.740613
| 175.619213
| 176.212446
| 175.183003
| 175.956187
| 184.298055
| 167.992285
| 168.31363
| 167.864722
| 171.782582
| 178.034826
| 180.36633
| 176.940347
| 168.126147
| -2.172677
| -0.539665
| 12.881675
| 20.926999
| 33.512663
| 173.778843
| 181.752747
| 175.881113
| 175.512553
| 37.26695
| 163.983712
| 183.573975
| 5.548194
| 10.469544
| -181.652467
| -94.451806
| 1,057,121,400
| 0.037553
| 158
| 58.845191
| 176.191073
| 5.447523
| 187.086118
| 165.296027
| 5.549383
| 174.915564
| 186.01433
| 163.816798
| 185.484127
| 163.983712
| 174.733919
| 170.22929
| 165.725434
| 163.358826
| 172.595897
| 177.099753
| 180.410029
| 177.270968
| 174.733919
| 172.19687
| 168.584801
| 163.983712
| 185.484127
| 1
| -0.073114
| 0
| 8,570,300
|
AMAT
| 2025-02-26T00:00:00
| 168.032196
| 169.767268
| 165.948126
| 166.90541
| 5,048,500
| 172.410426
| 175.994492
| 177.422043
| 174.216377
| 175.047826
| 178.841882
| 194.280795
| 171.225831
| 171.667553
| 172.433229
| 174.390226
| 174.784883
| 176.038867
| 177.786658
| 179.761604
| 182.926545
| 170.293222
| 173.963577
| 174.823536
| 175.968188
| 174.992397
| 175.73665
| 184.035034
| 166.106067
| 166.923437
| 166.646584
| 170.108798
| 176.637517
| 179.752267
| 176.810841
| 168.033134
| -2.42665
| -0.917062
| 13.494991
| 20.418665
| 31.582276
| 173.778843
| 181.752747
| 177.338598
| 175.512553
| 38.343851
| 163.983712
| 183.573975
| 20.665798
| 9.467682
| -138.937972
| -79.334202
| 1,062,169,900
| 0.031634
| 159
| 58.864473
| 175.994492
| 5.674315
| 187.343123
| 164.645862
| 5.477671
| 174.260005
| 185.215347
| 163.304663
| 185.484127
| 163.983712
| 174.733919
| 166.084403
| 162.969927
| 160.869236
| 168.185093
| 171.299569
| 180.410029
| 177.270968
| 174.733919
| 172.19687
| 168.584801
| 163.983712
| 185.484127
| 0
| -0.012217
| 5,048,500
| 0
|
AMAT
| 2025-02-27T00:00:00
| 156.195847
| 170.086356
| 155.936589
| 169.767256
| 9,543,600
| 170.033752
| 175.085217
| 175.889572
| 173.976031
| 174.648826
| 178.407348
| 194.04164
| 168.219834
| 168.854515
| 169.93517
| 172.736192
| 173.354957
| 175.260709
| 177.218479
| 179.294956
| 182.660568
| 167.345117
| 172.077992
| 173.190752
| 175.2615
| 174.496292
| 175.288213
| 183.656079
| 162.033594
| 163.245198
| 163.911225
| 167.636534
| 174.924904
| 178.875301
| 176.506818
| 167.873987
| -3.542188
| -1.442087
| 15.201715
| 17.203533
| 37.750285
| 166.900412
| 177.729186
| 178.36332
| 176.182061
| 28.594734
| 155.936589
| 183.573975
| 0.938067
| 9.050686
| -213.323968
| -99.061933
| 1,052,626,300
| -0.014845
| 158
| 58.896954
| 175.085217
| 7.198712
| 189.482642
| 160.687793
| 6.167167
| 172.539609
| 184.873942
| 160.205276
| 185.484127
| 155.936589
| 170.710358
| 167.915863
| 166.064459
| 164.096721
| 169.883601
| 171.735005
| 178.510908
| 174.196968
| 170.710358
| 167.223749
| 162.259762
| 155.936589
| 185.484127
| 1
| -0.060088
| 0
| 9,543,600
|
AMAT
| 2025-02-28T00:00:00
| 157.621811
| 159.596193
| 153.513483
| 156.844009
| 9,427,600
| 167.463408
| 173.926891
| 174.605553
| 173.758832
| 174.181891
| 178.002558
| 193.792805
| 166.100229
| 166.812206
| 168.040807
| 171.362157
| 172.144715
| 174.568988
| 176.702777
| 178.865784
| 182.411426
| 165.0884
| 170.41481
| 171.785539
| 174.620158
| 174.048213
| 174.876619
| 183.293693
| 158.162452
| 159.533552
| 160.749659
| 164.892416
| 173.041421
| 177.793752
| 176.071056
| 167.66276
| -4.262066
| -2.006083
| 17.01099
| 16.034669
| 37.891994
| 165.688858
| 171.906391
| 181.014658
| 178.833399
| 31.691851
| 153.513483
| 183.573975
| 13.66687
| 11.756912
| -216.817209
| -86.33313
| 1,062,053,900
| -0.010857
| 159
| 58.929489
| 173.926891
| 8.046635
| 190.020162
| 157.833621
| 6.259836
| 171.118866
| 183.638539
| 158.599194
| 185.484127
| 153.513483
| 169.498805
| 160.739597
| 151.392839
| 146.589831
| 165.542605
| 174.889364
| 177.939055
| 173.271341
| 169.498805
| 165.726269
| 160.3552
| 153.513483
| 185.484127
| 0
| -0.000718
| 9,427,600
| 0
|
AMAT
| 2025-03-03T00:00:00
| 151.698654
| 159.865435
| 150.242787
| 159.277096
| 9,259,100
| 165.800021
| 172.540556
| 173.241798
| 173.421977
| 173.663244
| 177.514914
| 193.52968
| 163.219914
| 164.064287
| 165.52663
| 169.574566
| 170.571941
| 173.672112
| 176.044774
| 178.327821
| 182.105827
| 162.222081
| 168.297836
| 170.02347
| 173.755053
| 173.456548
| 174.355749
| 182.874845
| 153.56785
| 155.13642
| 156.664968
| 161.711403
| 170.905643
| 176.441564
| 175.469358
| 167.382943
| -5.250005
| -2.654868
| 18.979865
| 14.371176
| 37.487141
| 164.053511
| 170.271043
| 181.014658
| 178.833399
| 24.522606
| 150.242787
| 183.573975
| 4.367882
| 6.324273
| -205.706565
| -95.632118
| 1,052,794,800
| -0.018312
| 158
| 58.959505
| 172.540556
| 9.334828
| 191.210213
| 153.8709
| 6.660787
| 169.269322
| 182.590896
| 155.947748
| 183.573975
| 150.242787
| 166.908381
| 156.910495
| 154.224798
| 150.827785
| 160.307508
| 162.993205
| 175.707814
| 170.841461
| 166.908381
| 162.975301
| 157.375661
| 150.242787
| 183.573975
| 1
| -0.049953
| 0
| 9,259,100
|
AMAT
| 2025-03-04T00:00:00
| 152.436539
| 155.787012
| 149.12596
| 152.626002
| 8,538,600
| 163.931859
| 171.268218
| 172.39226
| 173.081374
| 173.200356
| 177.052911
| 193.254474
| 161.063239
| 161.950151
| 163.51277
| 168.016564
| 169.17691
| 172.839344
| 175.423504
| 177.815123
| 181.81061
| 159.792357
| 166.383167
| 168.423066
| 172.932095
| 172.897951
| 173.859148
| 182.465958
| 150.302083
| 151.835691
| 153.220414
| 158.482351
| 168.655128
| 174.893774
| 174.729796
| 167.047382
| -5.90534
| -3.304962
| 20.904681
| 13.339522
| 35.999684
| 163.495097
| 167.305044
| 181.014658
| 178.833399
| 25.616779
| 149.12596
| 183.573975
| 9.610361
| 9.215038
| -183.600357
| -90.389639
| 1,061,333,400
| -0.037218
| 159
| 58.987388
| 171.268218
| 10.256939
| 191.782096
| 150.754341
| 6.953945
| 167.6662
| 181.57409
| 153.75831
| 183.573975
| 149.12596
| 166.349967
| 153.935625
| 148.005816
| 144.312978
| 157.628463
| 163.558273
| 175.444243
| 170.414833
| 166.349967
| 162.285102
| 156.497835
| 149.12596
| 183.573975
| 0
| 0.008201
| 0
| 8,538,600
|
AMAT
| 2025-03-05T00:00:00
| 154.879608
| 155.428036
| 149.574685
| 152.705781
| 5,860,000
| 162.103059
| 170.129973
| 171.708892
| 172.886932
| 172.795848
| 176.607895
| 192.95356
| 159.826513
| 160.664598
| 162.184591
| 166.822295
| 168.077118
| 172.135041
| 174.882875
| 177.360954
| 181.54264
| 158.146493
| 164.822347
| 167.075939
| 172.2183
| 172.415826
| 173.420072
| 182.084119
| 149.710673
| 150.298403
| 151.110012
| 155.678089
| 166.429505
| 173.256671
| 173.90096
| 166.675024
| -6.156592
| -3.875288
| 22.692011
| 12.49096
| 33.709648
| 162.438106
| 167.305044
| 181.658839
| 178.833399
| 29.54151
| 149.12596
| 183.573975
| 16.702408
| 10.226884
| -148.938665
| -83.297592
| 1,067,193,400
| -0.024102
| 160
| 59.007015
| 170.129973
| 10.762773
| 191.655519
| 148.604427
| 7.023126
| 166.448429
| 180.494682
| 152.402177
| 183.573975
| 149.12596
| 166.349967
| 152.449837
| 149.112662
| 145.788785
| 155.773714
| 159.110889
| 175.444243
| 170.414833
| 166.349967
| 162.285102
| 156.497835
| 149.12596
| 183.573975
| 0
| 0.057882
| 5,860,000
| 0
|
AMAT
| 2025-03-07T00:00:00
| 155.238571
| 155.906685
| 149.764147
| 151.030551
| 5,537,800
| 158.037619
| 167.367093
| 169.75606
| 172.546638
| 171.999988
| 175.611701
| 192.378537
| 157.514331
| 158.256748
| 159.67435
| 164.470718
| 165.884793
| 170.680268
| 173.756789
| 176.413366
| 180.981111
| 155.34337
| 161.729071
| 164.296087
| 170.679675
| 171.393757
| 172.502395
| 181.295506
| 151.247367
| 150.654872
| 149.291015
| 151.203888
| 162.01144
| 169.767454
| 171.985207
| 165.824596
| -6.514454
| -4.83651
| 25.357055
| 13.443447
| 29.869939
| 159.606158
| 167.305044
| 181.579248
| 178.833399
| 37.12348
| 149.12596
| 177.864234
| 21.26993
| 14.959075
| -102.719995
| -78.73007
| 1,065,763,400
| -0.049848
| 160
| 59.048024
| 167.367093
| 11.24291
| 189.852913
| 144.881273
| 6.40825
| 164.059172
| 176.875671
| 151.242672
| 183.573975
| 149.12596
| 166.349967
| 151.299775
| 148.986351
| 146.862395
| 153.42373
| 155.737154
| 175.444243
| 170.414833
| 166.349967
| 162.285102
| 156.497835
| 149.12596
| 183.573975
| 0
| 0.050639
| 5,537,800
| 0
|
AMAT
| 2025-03-10T00:00:00
| 149.564713
| 154.012058
| 147.460695
| 151.987815
| 8,008,400
| 156.184886
| 165.891471
| 168.561635
| 172.205904
| 171.759251
| 175.072048
| 192.038886
| 155.924408
| 156.676378
| 158.119021
| 163.115626
| 164.629402
| 169.852207
| 173.120156
| 175.881709
| 180.66851
| 153.802841
| 160.033606
| 162.742907
| 169.778423
| 170.803355
| 171.986613
| 180.869498
| 151.28186
| 150.848411
| 148.960238
| 149.447649
| 159.876092
| 167.95438
| 170.924866
| 165.354631
| -6.838368
| -5.236881
| 26.517882
| 12.307804
| 29.84844
| 158.773525
| 166.472411
| 181.579248
| 178.833399
| 29.943747
| 147.460695
| 177.864234
| 6.920305
| 11.698374
| -106.936666
| -93.079695
| 1,057,755,000
| -0.052182
| 159
| 59.073325
| 165.891471
| 11.557425
| 189.006322
| 142.77662
| 6.632663
| 162.678747
| 175.944072
| 149.413422
| 183.573975
| 147.460695
| 165.517335
| 153.636468
| 151.366251
| 147.49393
| 157.508788
| 159.779005
| 175.051241
| 169.778702
| 165.517335
| 161.255968
| 155.188937
| 147.460695
| 183.573975
| 1
| -0.006376
| 0
| 8,008,400
|
AMAT
| 2025-03-11T00:00:00
| 146.573227
| 150.083235
| 144.95781
| 148.547609
| 7,739,900
| 154.335147
| 164.084213
| 167.309232
| 171.787233
| 171.454146
| 174.414839
| 191.68502
| 154.054172
| 154.839441
| 156.342745
| 161.611772
| 163.240466
| 168.939306
| 172.421552
| 175.301343
| 180.329254
| 152.055267
| 158.193773
| 161.051491
| 168.77322
| 170.140565
| 171.42228
| 180.417103
| 149.622213
| 149.753667
| 148.152125
| 147.692754
| 157.696788
| 166.064539
| 169.771378
| 164.843732
| -7.252855
| -5.640076
| 27.866622
| 11.61169
| 30.922167
| 157.522083
| 164.265892
| 182.32789
| 178.833399
| 25.679381
| 144.95781
| 177.864234
| 4.909123
| 11.03312
| -107.703323
| -95.090877
| 1,050,015,100
| -0.09638
| 158
| 59.096955
| 164.084213
| 11.613589
| 187.311391
| 140.857035
| 6.73086
| 161.144888
| 174.606608
| 147.683168
| 183.573975
| 144.95781
| 164.265892
| 150.345822
| 146.679586
| 143.794459
| 153.230949
| 156.897185
| 174.46056
| 168.8226
| 164.265892
| 159.709185
| 153.221669
| 144.95781
| 183.573975
| 1
| -0.055093
| 0
| 7,739,900
|
AMAT
| 2025-03-12T00:00:00
| 148.637344
| 151.289806
| 148.019107
| 151.289806
| 8,482,200
| 152.395662
| 162.403044
| 166.148945
| 171.42616
| 171.195354
| 174.005265
| 191.347666
| 152.970806
| 153.711787
| 155.157299
| 160.432278
| 162.117149
| 168.143151
| 171.795652
| 174.773343
| 180.013911
| 151.019303
| 156.722643
| 159.615192
| 167.865381
| 169.540123
| 170.911834
| 179.988768
| 147.919317
| 148.426342
| 147.499005
| 146.208059
| 155.584192
| 164.163818
| 168.568656
| 164.308779
| -7.330282
| -5.978117
| 28.780328
| 12.353148
| 29.280948
| 152.411622
| 164.265892
| 182.32789
| 178.833399
| 25.297901
| 144.95781
| 175.750252
| 11.949472
| 7.9263
| -79.483585
| -88.050528
| 1,058,497,300
| -0.143575
| 159
| 59.123449
| 162.403044
| 11.272526
| 184.948096
| 139.857992
| 6.732285
| 159.953693
| 173.418263
| 146.489124
| 183.573975
| 144.95781
| 164.265892
| 147.204757
| 144.326279
| 142.079332
| 149.451705
| 152.330183
| 174.46056
| 168.8226
| 164.265892
| 159.709185
| 153.221669
| 144.95781
| 183.573975
| 0
| 0.00353
| 0
| 8,482,200
|
AMAT
| 2025-03-13T00:00:00
| 149.524826
| 152.626009
| 147.949304
| 148.467834
| 5,702,200
| 151.72856
| 160.881156
| 164.94019
| 171.097163
| 170.932778
| 173.668385
| 191.015739
| 152.28161
| 152.950522
| 154.290764
| 159.440692
| 161.148508
| 167.41302
| 171.209578
| 174.273373
| 179.710537
| 150.497332
| 155.496146
| 158.336413
| 167.006505
| 168.969846
| 170.427073
| 179.572621
| 147.192754
| 147.78562
| 147.282787
| 145.145665
| 153.580029
| 162.298146
| 167.348679
| 163.760655
| -7.236612
| -6.229816
| 29.252633
| 13.223026
| 27.710448
| 152.411622
| 164.265892
| 180.022269
| 178.833399
| 28.574222
| 144.95781
| 174.733146
| 15.338252
| 10.732283
| -64.126799
| -84.661748
| 1,064,199,500
| -0.181359
| 160
| 59.141426
| 160.881156
| 10.822771
| 182.526699
| 139.235614
| 6.663908
| 158.960468
| 172.288285
| 145.632651
| 183.573975
| 144.95781
| 164.265892
| 149.315419
| 147.341032
| 146.044721
| 150.611731
| 152.586118
| 174.46056
| 168.8226
| 164.265892
| 159.709185
| 153.221669
| 144.95781
| 183.573975
| 0
| 0.053634
| 5,702,200
| 0
|
AMAT
| 2025-03-14T00:00:00
| 155.218643
| 156.056258
| 151.698653
| 151.698653
| 5,138,800
| 151.488243
| 159.475826
| 163.874424
| 170.945516
| 170.671041
| 173.401843
| 190.69772
| 152.869017
| 153.362907
| 154.433515
| 159.056869
| 160.692365
| 166.934809
| 170.788763
| 173.896051
| 179.466837
| 151.131893
| 154.956859
| 157.588602
| 166.383818
| 168.556316
| 170.061732
| 179.216431
| 149.34593
| 149.114631
| 148.421321
| 144.913287
| 151.866479
| 160.583611
| 166.180492
| 163.227429
| -6.626548
| -6.309163
| 28.784137
| 16.156366
| 25.641942
| 150.507034
| 164.265892
| 180.022269
| 178.833399
| 37.981761
| 144.95781
| 170.086356
| 40.833374
| 22.707033
| -31.289113
| -59.166626
| 1,069,338,300
| -0.226981
| 161
| 59.158642
| 159.475826
| 9.498871
| 178.473568
| 140.478083
| 6.639692
| 158.604104
| 171.883487
| 145.32472
| 177.864234
| 144.95781
| 161.411022
| 150.03338
| 147.440751
| 145.356675
| 152.117455
| 154.710084
| 170.098318
| 165.29398
| 161.411022
| 157.528064
| 151.999785
| 144.95781
| 177.864234
| 0
| 0.096206
| 5,138,800
| 0
|
AMAT
| 2025-03-17T00:00:00
| 155.019211
| 156.764249
| 152.406629
| 152.516318
| 4,764,300
| 151.820299
| 158.81016
| 162.912107
| 170.809976
| 170.418185
| 173.10234
| 190.376573
| 153.299056
| 153.664053
| 154.523622
| 158.689809
| 160.255969
| 166.467531
| 170.373775
| 173.522252
| 179.223577
| 151.773887
| 154.53242
| 156.907432
| 165.759257
| 168.144426
| 169.697719
| 178.861421
| 152.515882
| 151.476685
| 150.193404
| 145.430589
| 150.437777
| 159.017455
| 165.063337
| 162.710974
| -6.08897
| -6.265124
| 28.17013
| 16.160989
| 24.336673
| 150.861029
| 164.265892
| 178.818476
| 178.833399
| 40.094357
| 144.95781
| 170.086356
| 40.039726
| 32.070451
| -25.380656
| -59.960274
| 1,064,574,000
| -0.160886
| 160
| 59.174564
| 158.81016
| 9.310155
| 177.43047
| 140.18985
| 6.578439
| 158.262685
| 171.419562
| 145.105808
| 177.864234
| 144.95781
| 161.411022
| 154.324518
| 152.592778
| 149.966914
| 156.950383
| 158.682123
| 170.098318
| 165.29398
| 161.411022
| 157.528064
| 151.999785
| 144.95781
| 177.864234
| 1
| 0.032123
| 4,764,300
| 0
|
AMAT
| 2025-03-18T00:00:00
| 153.074722
| 154.500675
| 151.379546
| 153.882438
| 4,282,300
| 151.884117
| 157.907988
| 161.72636
| 170.610874
| 170.143781
| 172.80225
| 190.056948
| 153.254189
| 153.556902
| 154.300714
| 158.179347
| 159.703565
| 165.942323
| 169.918537
| 173.117351
| 178.963389
| 152.001964
| 153.986188
| 156.15071
| 165.063757
| 167.688019
| 169.301133
| 178.490258
| 154.625695
| 153.463116
| 151.695965
| 146.310942
| 149.217551
| 157.57283
| 163.971443
| 162.205683
| -5.753517
| -6.162803
| 27.776244
| 15.453418
| 24.50666
| 150.861029
| 164.265892
| 178.818476
| 178.833399
| 34.957891
| 144.95781
| 170.086356
| 32.30156
| 37.724887
| -30.800269
| -67.69844
| 1,060,291,700
| -0.18436
| 159
| 59.188581
| 157.907988
| 8.920794
| 175.749576
| 140.0664
| 6.50294
| 157.768593
| 170.774473
| 144.762714
| 177.864234
| 144.95781
| 161.411022
| 154.73003
| 152.69581
| 150.37241
| 157.05343
| 159.087649
| 170.098318
| 165.29398
| 161.411022
| 157.528064
| 151.999785
| 144.95781
| 177.864234
| 1
| -0.022828
| 0
| 4,282,300
|
AMAT
| 2025-03-19T00:00:00
| 154.022049
| 156.624649
| 152.356771
| 152.745664
| 4,426,500
| 151.798361
| 156.95071
| 160.596813
| 170.307553
| 169.899915
| 172.526124
| 189.754492
| 153.407761
| 153.641474
| 154.257843
| 157.801411
| 159.266525
| 165.474861
| 169.500208
| 172.739226
| 178.715217
| 152.390679
| 153.616098
| 155.558071
| 164.413215
| 167.263763
| 168.929248
| 178.131702
| 155.427712
| 154.692056
| 152.97896
| 147.438285
| 148.244885
| 156.266141
| 162.913853
| 161.718804
| -5.34956
| -6.000154
| 26.84609
| 17.251155
| 23.222703
| 150.861029
| 164.265892
| 179.972529
| 178.833399
| 47.200854
| 144.95781
| 159.865435
| 60.802705
| 44.38133
| -18.033573
| -39.197295
| 1,064,718,200
| -0.216412
| 160
| 59.203212
| 156.95071
| 8.194824
| 173.340359
| 140.561062
| 5.79709
| 157.41178
| 169.005961
| 145.817599
| 177.864234
| 144.95781
| 161.411022
| 152.984981
| 151.469287
| 149.863851
| 154.590417
| 156.106111
| 170.098318
| 165.29398
| 161.411022
| 157.528064
| 151.999785
| 144.95781
| 177.864234
| 0
| 0.030303
| 4,426,500
| 0
|
AMAT
| 2025-03-20T00:00:00
| 153.942261
| 155.178735
| 151.249904
| 151.798348
| 5,480,300
| 152.081557
| 155.872277
| 159.556
| 169.854997
| 169.679923
| 172.252179
| 189.458868
| 153.514661
| 153.696163
| 154.209292
| 157.450579
| 158.856966
| 165.022602
| 169.090789
| 172.367009
| 178.46872
| 152.780479
| 153.329579
| 155.046182
| 163.771439
| 166.843825
| 168.56125
| 177.775361
| 155.202276
| 155.134614
| 154.016287
| 148.611931
| 147.498306
| 155.098406
| 161.891968
| 161.249814
| -4.978471
| -5.795818
| 26.194837
| 16.39937
| 23.467122
| 150.861029
| 164.265892
| 180.569454
| 178.833399
| 45.09177
| 144.95781
| 159.865435
| 60.267487
| 51.123917
| -16.598137
| -39.732513
| 1,059,237,900
| -0.192821
| 159
| 59.221304
| 155.872277
| 6.948141
| 169.768559
| 141.975995
| 5.643242
| 157.081349
| 168.367833
| 145.794865
| 175.750252
| 144.95781
| 160.354031
| 154.33449
| 152.04433
| 150.066611
| 156.312208
| 158.602368
| 168.483236
| 163.987539
| 160.354031
| 156.720523
| 151.547393
| 144.95781
| 175.750252
| 1
| -0.024421
| 5,480,300
| 0
|
AMAT
| 2025-03-21T00:00:00
| 151.68866
| 151.758468
| 148.587477
| 149.863847
| 15,911,300
| 151.726566
| 154.882092
| 158.290536
| 169.350603
| 169.384915
| 171.945275
| 189.156286
| 153.149461
| 153.331162
| 153.821502
| 156.926768
| 158.305558
| 164.499703
| 168.632838
| 171.957537
| 178.202252
| 152.709043
| 152.931139
| 154.441002
| 163.059033
| 166.37037
| 168.154052
| 177.399538
| 154.059926
| 154.438689
| 154.296883
| 149.52519
| 146.877555
| 154.011318
| 160.882006
| 160.790085
| -4.810772
| -5.598809
| 26.07723
| 15.291177
| 25.241206
| 150.861029
| 164.265892
| 181.305661
| 178.833399
| 49.985221
| 144.95781
| 156.764249
| 57.009991
| 59.360061
| -26.572821
| -42.990009
| 1,043,326,600
| -0.051368
| 158
| 59.272544
| 154.882092
| 5.943431
| 166.768954
| 142.99523
| 5.338394
| 156.56776
| 167.244549
| 145.890971
| 174.733146
| 144.95781
| 159.845478
| 153.456967
| 151.735198
| 149.528136
| 155.664029
| 157.385797
| 167.706166
| 163.358967
| 159.845478
| 156.331988
| 151.329732
| 144.95781
| 174.733146
| 1
| -0.071089
| 15,911,300
| 0
|
AMAT
| 2025-03-24T00:00:00
| 154.510651
| 155.826915
| 154.161652
| 155.059094
| 5,855,200
| 152.221159
| 154.203023
| 157.737662
| 168.919165
| 169.013985
| 171.639098
| 188.877671
| 153.421699
| 153.545615
| 153.927525
| 156.707121
| 158.013642
| 164.107975
| 168.261201
| 171.612054
| 177.966514
| 153.21524
| 152.895764
| 154.150241
| 162.477074
| 165.978942
| 167.808812
| 177.054805
| 153.598496
| 153.957852
| 154.461857
| 150.446741
| 146.454843
| 153.034154
| 159.921246
| 160.350238
| -4.399443
| -5.358936
| 24.900123
| 19.711749
| 23.897217
| 152.356776
| 161.411022
| 180.828123
| 178.833399
| 52.888894
| 144.95781
| 156.764249
| 80.912126
| 66.063201
| 2.462908
| -19.087874
| 1,049,181,800
| -0.02934
| 159
| 59.291961
| 154.203023
| 5.065755
| 164.334533
| 144.071513
| 5.158195
| 156.371845
| 166.688234
| 146.055455
| 170.086356
| 144.95781
| 157.522083
| 150.678202
| 149.597935
| 147.507211
| 152.768926
| 153.849193
| 164.156019
| 160.487251
| 157.522083
| 154.556915
| 150.335319
| 144.95781
| 170.086356
| 0
| -0.010634
| 0
| 5,855,200
|
AMAT
| 2025-03-25T00:00:00
| 153.204361
| 154.510644
| 152.087542
| 154.400955
| 5,093,700
| 152.884273
| 153.60971
| 157.02111
| 168.567853
| 168.627097
| 171.33157
| 188.537296
| 153.378231
| 153.483569
| 153.816269
| 156.388688
| 157.643698
| 163.680382
| 167.864969
| 171.247545
| 177.720125
| 153.394004
| 152.800653
| 153.801526
| 161.860808
| 165.5629
| 167.443767
| 176.699847
| 153.304332
| 153.558966
| 154.260096
| 151.260627
| 146.149087
| 152.122241
| 158.992304
| 159.924083
| -4.131247
| -5.113398
| 24.206342
| 19.071411
| 25.901541
| 152.356776
| 161.411022
| 179.427839
| 178.833399
| 47.590352
| 144.95781
| 156.764249
| 69.847912
| 69.256676
| -3.265314
| -30.152088
| 1,044,088,100
| 0.002544
| 158
| 59.308614
| 153.60971
| 4.373532
| 162.356774
| 144.862646
| 4.913177
| 156.07018
| 165.896534
| 146.243825
| 170.086356
| 144.95781
| 157.522083
| 154.833073
| 153.83923
| 153.16781
| 155.504493
| 156.498336
| 164.156019
| 160.487251
| 157.522083
| 154.556915
| 150.335319
| 144.95781
| 170.086356
| 1
| -0.058892
| 0
| 5,093,700
|
AMAT
| 2025-03-26T00:00:00
| 150.252747
| 153.553374
| 149.086066
| 152.705778
| 4,850,800
| 153.045813
| 152.720737
| 156.104515
| 168.173228
| 168.227384
| 170.947083
| 188.190188
| 152.753134
| 152.896146
| 153.268035
| 155.830875
| 157.075163
| 163.153808
| 167.401489
| 170.831806
| 177.446817
| 152.915545
| 152.480942
| 153.280883
| 161.142568
| 165.079364
| 167.026365
| 176.318906
| 152.360091
| 152.633364
| 153.445498
| 151.762485
| 145.871538
| 151.213057
| 158.0571
| 159.499969
| -4.109498
| -4.912618
| 24.094545
| 17.915885
| 28.403037
| 152.675863
| 161.411022
| 179.427839
| 178.833399
| 48.736787
| 144.95781
| 156.764249
| 44.847872
| 65.202637
| -12.831145
| -55.152128
| 1,039,237,300
| -0.017176
| 157
| 59.32397
| 152.720737
| 2.81802
| 158.356778
| 147.084697
| 4.824857
| 155.516138
| 165.165853
| 145.866424
| 170.086356
| 144.95781
| 157.522083
| 153.267516
| 152.024387
| 150.844413
| 154.44749
| 155.690618
| 164.156019
| 160.487251
| 157.522083
| 154.556915
| 150.335319
| 144.95781
| 170.086356
| 1
| -0.099858
| 0
| 4,850,800
|
AMAT
| 2025-03-27T00:00:00
| 147.261246
| 149.474952
| 146.523354
| 149.405159
| 6,933,800
| 152.819455
| 152.274007
| 154.974528
| 167.663259
| 167.908894
| 170.58052
| 187.82822
| 151.654756
| 151.871619
| 152.343913
| 155.051818
| 156.320246
| 162.530571
| 166.871483
| 170.365063
| 177.146463
| 151.863806
| 151.960991
| 152.600631
| 160.32249
| 164.527624
| 166.557339
| 175.911653
| 150.244363
| 150.726651
| 151.794601
| 151.778362
| 145.55304
| 150.264465
| 157.082784
| 159.066308
| -4.284265
| -4.786947
| 24.403884
| 16.990384
| 30.485561
| 151.643801
| 161.411022
| 179.427839
| 178.833399
| 37.841961
| 144.95781
| 156.764249
| 19.509996
| 44.73526
| -31.000691
| -80.490004
| 1,032,303,500
| 0.023921
| 156
| 59.345188
| 152.274007
| 2.94352
| 158.161047
| 146.386968
| 4.65249
| 154.729958
| 164.034938
| 145.424978
| 159.865435
| 144.95781
| 152.411622
| 150.964062
| 148.37475
| 146.496754
| 152.842058
| 155.43137
| 156.347235
| 154.170722
| 152.411622
| 150.652523
| 148.148042
| 144.95781
| 159.865435
| 1
| -0.134385
| 0
| 6,933,800
|
AMAT
| 2025-03-28T00:00:00
| 144.648682
| 149.375247
| 143.711345
| 148.378082
| 7,715,000
| 151.762459
| 151.625351
| 153.900781
| 167.006923
| 167.542438
| 170.224755
| 187.421341
| 150.253542
| 150.558358
| 151.160032
| 154.106078
| 155.422434
| 161.82932
| 166.286672
| 169.855827
| 176.823102
| 150.37821
| 151.234769
| 151.806335
| 159.419958
| 163.915513
| 166.043837
| 175.482006
| 147.10126
| 148.083952
| 149.420453
| 151.198891
| 145.147274
| 149.249181
| 156.046334
| 158.614963
| -4.580777
| -4.745713
| 25.106167
| 15.666717
| 31.978439
| 150.167997
| 159.730798
| 179.646713
| 178.833399
| 41.736513
| 143.711345
| 156.764249
| 7.181061
| 23.84631
| -42.296948
| -92.818939
| 1,024,588,500
| -0.0378
| 155
| 59.368084
| 151.625351
| 3.126738
| 157.878827
| 145.371874
| 4.501492
| 153.769837
| 162.77282
| 144.766853
| 159.865435
| 143.711345
| 151.78839
| 147.753184
| 146.031416
| 144.801585
| 148.983014
| 150.704782
| 156.053069
| 153.694572
| 151.78839
| 149.882207
| 147.16832
| 143.711345
| 159.865435
| 1
| -0.163233
| 0
| 7,715,000
|
AMAT
| 2025-03-31T00:00:00
| 144.708511
| 145.266921
| 140.759748
| 142.365184
| 7,116,300
| 150.731389
| 151.275844
| 152.96544
| 166.190615
| 167.192166
| 169.851722
| 187.005796
| 149.144535
| 149.494749
| 150.16749
| 153.251754
| 154.598286
| 161.157916
| 165.718826
| 169.357861
| 176.503554
| 149.095675
| 150.576023
| 151.099238
| 158.545511
| 163.31462
| 165.538565
| 175.057003
| 144.38731
| 145.5369
| 147.034973
| 150.166266
| 144.696221
| 148.190242
| 154.963951
| 158.147433
| -4.756111
| -4.747793
| 26.153121
| 14.686193
| 34.075598
| 148.692199
| 157.746447
| 179.646713
| 178.833399
| 46.522849
| 140.759748
| 156.764249
| 24.672829
| 17.121295
| -59.067872
| -75.327171
| 1,031,704,800
| 0.049468
| 156
| 59.389207
| 151.275844
| 3.487931
| 158.251705
| 144.299983
| 4.457331
| 152.906853
| 161.821515
| 143.992191
| 156.764249
| 140.759748
| 148.761999
| 145.911758
| 142.448269
| 140.247855
| 148.112171
| 151.57566
| 152.987187
| 150.65053
| 148.761999
| 146.873468
| 144.184711
| 140.759748
| 156.764249
| 0
| -0.087082
| 7,116,300
| 0
|
AMAT
| 2025-04-01T00:00:00
| 145.246994
| 145.695715
| 141.397938
| 143.69142
| 5,869,500
| 149.948616
| 150.916367
| 152.172495
| 165.274248
| 166.898022
| 169.499558
| 186.554902
| 148.365027
| 148.72243
| 149.410491
| 152.524049
| 153.878956
| 160.533958
| 165.180094
| 168.880418
| 176.192544
| 148.098512
| 150.001847
| 150.505511
| 157.724192
| 162.737115
| 165.051342
| 174.641492
| 143.040995
| 143.869121
| 145.180882
| 148.910276
| 144.248919
| 147.122766
| 153.858188
| 157.6664
| -4.796325
| -4.757499
| 26.995717
| 14.40182
| 32.01783
| 148.293332
| 155.423052
| 179.646713
| 178.833399
| 43.296579
| 140.759748
| 156.764249
| 28.037399
| 19.963763
| -55.707517
| -71.962601
| 1,037,574,300
| 0.08611
| 157
| 59.406731
| 150.916367
| 3.724477
| 158.365321
| 143.467412
| 4.427416
| 152.177343
| 161.032176
| 143.32251
| 156.764249
| 140.759748
| 148.761999
| 143.578394
| 141.889866
| 139.071221
| 146.397039
| 148.085566
| 152.987187
| 150.65053
| 148.761999
| 146.873468
| 144.184711
| 140.759748
| 156.764249
| 0
| -0.021538
| 5,869,500
| 0
|
AMAT
| 2025-04-02T00:00:00
| 147.331055
| 148.886629
| 143.432138
| 143.621602
| 4,904,800
| 149.279517
| 150.538939
| 151.344449
| 164.383246
| 166.592401
| 169.121982
| 186.114925
| 148.158233
| 148.469453
| 149.090577
| 152.051958
| 153.375271
| 160.016197
| 164.710382
| 168.453698
| 175.905365
| 147.622592
| 149.660388
| 150.133093
| 157.020537
| 162.222195
| 164.612362
| 174.251205
| 143.631393
| 143.755336
| 144.309971
| 147.786845
| 143.881898
| 146.108779
| 152.765991
| 157.181046
| -4.606922
| -4.727384
| 26.849754
| 17.764089
| 29.576665
| 148.293332
| 155.423052
| 177.765795
| 178.833399
| 45.858431
| 140.759748
| 156.764249
| 41.059116
| 31.256448
| -35.523404
| -58.940884
| 1,042,479,100
| 0.06644
| 158
| 59.421725
| 150.538939
| 3.68397
| 157.906878
| 143.170999
| 4.482973
| 151.715792
| 160.681737
| 142.749846
| 156.764249
| 140.759748
| 148.761999
| 144.113549
| 142.531383
| 139.815772
| 146.82916
| 148.411326
| 152.987187
| 150.65053
| 148.761999
| 146.873468
| 144.184711
| 140.759748
| 156.764249
| 0
| 0.03461
| 4,904,800
| 0
|
AMAT
| 2025-04-03T00:00:00
| 135.125763
| 141.46773
| 135.016074
| 140.600202
| 11,779,600
| 147.397867
| 149.739712
| 150.501646
| 163.195609
| 166.151236
| 168.612031
| 185.616496
| 145.551739
| 146.043327
| 146.942144
| 150.513213
| 151.971463
| 159.040102
| 163.931839
| 167.793739
| 175.499598
| 145.049182
| 148.192467
| 148.885501
| 155.873185
| 161.394126
| 163.93917
| 173.74385
| 141.471352
| 141.689776
| 141.984592
| 145.941654
| 143.269982
| 144.945678
| 151.569308
| 156.643898
| -5.379671
| -4.857841
| 27.845919
| 14.985951
| 35.638896
| 145.421495
| 152.551215
| 177.765795
| 178.833399
| 19.552793
| 135.016074
| 156.764249
| 0.504358
| 23.200291
| -118.052435
| -99.495642
| 1,030,699,500
| -0.013256
| 157
| 59.452717
| 149.739712
| 5.038407
| 159.816525
| 139.662899
| 4.896083
| 150.135789
| 159.927955
| 140.343622
| 156.764249
| 135.016074
| 145.890162
| 146.54994
| 144.213252
| 141.095449
| 149.667743
| 152.004431
| 151.63168
| 148.456446
| 145.890162
| 143.323877
| 139.670184
| 135.016074
| 156.764249
| 1
| -0.017557
| 0
| 11,779,600
|
AMAT
| 2025-04-04T00:00:00
| 126.590034
| 132.084421
| 123.588575
| 128.743914
| 15,564,000
| 144.888004
| 148.307285
| 149.260375
| 161.932964
| 165.59268
| 167.951512
| 185.046512
| 141.759398
| 142.506365
| 143.811051
| 148.338379
| 150.019045
| 157.76755
| 162.94916
| 166.977824
| 175.012935
| 141.26594
| 145.987736
| 147.046146
| 154.437672
| 160.353042
| 163.107051
| 173.156522
| 135.366931
| 136.631171
| 137.515198
| 143.016955
| 142.234568
| 143.536519
| 150.205087
| 156.027662
| -6.604707
| -5.207215
| 29.768466
| 12.943656
| 44.280505
| 139.049609
| 141.727005
| 172.314799
| 177.729186
| 15.609222
| 123.588575
| 156.624649
| 9.085401
| 16.882958
| -188.381138
| -90.914599
| 1,015,135,500
| -0.073462
| 156
| 59.489013
| 148.307285
| 7.059739
| 162.426763
| 134.187806
| 5.40891
| 147.893336
| 158.711155
| 137.075517
| 156.764249
| 123.588575
| 140.176412
| 137.203189
| 132.938648
| 130.751533
| 139.390304
| 143.654845
| 148.93479
| 144.091141
| 140.176412
| 136.261682
| 130.688169
| 123.588575
| 156.764249
| 1
| -0.062071
| 0
| 15,564,000
|
AMAT
| 2025-04-07T00:00:00
| 132.473312
| 141.168588
| 123.389135
| 124.615651
| 18,941,900
| 142.68427
| 147.452715
| 148.491361
| 160.86658
| 165.111772
| 167.370273
| 184.481326
| 139.902181
| 140.682174
| 142.066783
| 146.8961
| 148.669373
| 156.775619
| 162.147164
| 166.294566
| 174.589655
| 139.008723
| 144.479738
| 145.754834
| 153.282392
| 159.481479
| 162.404512
| 172.633406
| 130.086798
| 132.078723
| 133.493636
| 139.892785
| 141.048195
| 142.055461
| 148.770239
| 155.365036
| -7.019905
| -5.569753
| 29.696411
| 19.980542
| 36.112822
| 138.471255
| 141.627285
| 168.797625
| 176.517633
| 27.246745
| 123.389135
| 156.624649
| 27.332741
| 12.3075
| -136.799924
| -72.667259
| 1,034,077,400
| -0.047388
| 157
| 59.537002
| 147.452715
| 7.885651
| 163.224016
| 131.681414
| 6.418894
| 146.424762
| 159.262551
| 133.586973
| 156.764249
| 123.389135
| 140.076692
| 127.42101
| 122.757599
| 118.925164
| 131.253445
| 135.916856
| 148.887722
| 144.014955
| 140.076692
| 136.138429
| 130.53141
| 123.389135
| 156.764249
| 0
| 0.000179
| 18,941,900
| 0
|
AMAT
| 2025-04-08T00:00:00
| 128.594345
| 140.301047
| 127.138478
| 138.017547
| 16,423,700
| 140.223269
| 146.553771
| 147.537674
| 159.964967
| 164.566807
| 166.784685
| 183.935579
| 137.640614
| 138.484387
| 139.9941
| 145.232304
| 147.12514
| 155.670471
| 161.264195
| 165.548027
| 174.131991
| 136.446918
| 142.683703
| 144.224294
| 152.016814
| 158.520494
| 161.636672
| 172.077317
| 126.270246
| 128.325489
| 130.044882
| 136.530573
| 139.650501
| 140.479205
| 147.250879
| 154.647382
| -7.574636
| -5.970729
| 29.629502
| 17.418923
| 31.482953
| 136.432044
| 140.076692
| 167.162277
| 174.882285
| 23.624349
| 123.389135
| 155.826915
| 16.046751
| 17.488298
| -135.194782
| -83.953249
| 1,017,653,700
| -0.10499
| 156
| 59.576349
| 146.553771
| 8.944827
| 164.443426
| 128.664116
| 7.054229
| 144.726627
| 158.835086
| 130.618168
| 156.764249
| 123.389135
| 140.076692
| 132.343679
| 123.518769
| 114.564226
| 141.298222
| 150.123131
| 148.887722
| 144.014955
| 140.076692
| 136.138429
| 130.53141
| 123.389135
| 156.764249
| 1
| -0.046597
| 0
| 16,423,700
|
AMAT
| 2025-04-09T00:00:00
| 149.30545
| 150.531974
| 128.235373
| 129.21259
| 20,667,300
| 140.128539
| 146.587176
| 147.314707
| 159.5118
| 164.362857
| 166.425563
| 183.516073
| 139.973581
| 140.451853
| 141.426616
| 145.60259
| 147.292856
| 155.420863
| 160.949492
| 165.226392
| 173.88496
| 138.098224
| 142.945768
| 144.360277
| 151.598794
| 158.11888
| 161.290549
| 171.732738
| 131.311137
| 131.063564
| 131.254152
| 134.831093
| 138.702479
| 139.22062
| 145.894824
| 153.964618
| -6.270766
| -6.030737
| 27.91226
| 22.814703
| 25.515443
| 136.960555
| 140.076692
| 165.40007
| 174.323871
| 46.631904
| 123.389135
| 155.826915
| 79.895465
| 41.091652
| -36.938284
| -20.104535
| 1,038,321,000
| 0.035626
| 157
| 59.640639
| 146.587176
| 8.954261
| 164.495698
| 128.678654
| 8.366213
| 145.162706
| 161.895132
| 128.43028
| 156.764249
| 123.389135
| 140.076692
| 132.01129
| 123.721533
| 118.848721
| 136.884102
| 145.173859
| 148.887722
| 144.014955
| 140.076692
| 136.138429
| 130.53141
| 123.389135
| 156.764249
| 0
| 0.013641
| 20,667,300
| 0
|
AMAT
| 2025-04-10T00:00:00
| 137.848038
| 143.402237
| 133.111506
| 141.826715
| 16,290,700
| 139.187218
| 146.003337
| 146.784217
| 158.781134
| 164.059334
| 165.989782
| 183.066869
| 139.548472
| 139.978432
| 140.876065
| 144.897631
| 146.566332
| 154.731732
| 160.341559
| 164.684246
| 173.526384
| 137.683587
| 142.113469
| 143.632072
| 150.749235
| 157.421121
| 160.724657
| 171.27833
| 136.711562
| 134.713723
| 132.915818
| 133.778278
| 137.836002
| 138.05475
| 144.575487
| 153.272477
| -6.091736
| -6.042936
| 26.317678
| 19.86898
| 22.221014
| 136.960555
| 140.076692
| 164.871575
| 174.323871
| 41.13214
| 123.389135
| 155.826915
| 44.574266
| 46.838827
| -77.951302
| -55.425734
| 1,022,030,300
| 0.036629
| 156
| 59.684783
| 146.003337
| 9.13156
| 164.266457
| 127.740217
| 9.140439
| 144.466071
| 162.746948
| 126.185193
| 156.764249
| 123.389135
| 140.076692
| 142.690932
| 134.849891
| 120.394331
| 157.146492
| 164.987533
| 148.887722
| 144.014955
| 140.076692
| 136.138429
| 130.53141
| 123.389135
| 156.764249
| 1
| -0.034923
| 0
| 16,290,700
|
AMAT
| 2025-04-11T00:00:00
| 144.529037
| 145.815373
| 135.115801
| 138.177104
| 10,617,200
| 139.175254
| 145.468856
| 146.355835
| 158.055948
| 163.816371
| 165.58895
| 182.629128
| 140.544585
| 140.805815
| 141.438061
| 144.864122
| 146.409617
| 154.331626
| 159.92544
| 164.285133
| 173.237853
| 138.654827
| 141.973059
| 143.458596
| 150.190329
| 156.907166
| 160.299692
| 170.894869
| 142.308723
| 139.740372
| 135.892595
| 133.819834
| 137.264367
| 137.109518
| 143.372246
| 152.601356
| -5.349091
| -5.904167
| 24.483136
| 20.094863
| 20.35133
| 136.960555
| 140.076692
| 164.617298
| 174.323871
| 43.906005
| 123.389135
| 154.510644
| 67.926984
| 64.132238
| -35.003922
| -32.073016
| 1,032,647,500
| 0.060922
| 157
| 59.715983
| 145.468856
| 8.872965
| 163.214786
| 127.722926
| 9.609104
| 144.472068
| 163.690276
| 125.253859
| 156.764249
| 123.389135
| 140.076692
| 138.120593
| 132.83895
| 127.829863
| 143.129681
| 148.411324
| 148.887722
| 144.014955
| 140.076692
| 136.138429
| 130.53141
| 123.389135
| 156.764249
| 0
| 0.02373
| 10,617,200
| 0
|
AMAT
| 2025-04-14T00:00:00
| 144.120193
| 147.281203
| 141.736971
| 146.463536
| 6,835,900
| 139.116422
| 144.923906
| 146.138055
| 157.349845
| 163.516621
| 165.353952
| 182.199744
| 141.259707
| 141.408429
| 141.850697
| 144.796493
| 146.233508
| 153.931178
| 159.509512
| 163.885827
| 172.948125
| 139.553907
| 141.844615
| 143.286624
| 149.643829
| 156.388846
| 159.874568
| 170.511695
| 145.500129
| 143.400006
| 139.03349
| 134.547111
| 136.976186
| 136.372529
| 142.278758
| 151.952324
| -4.738902
| -5.671114
| 22.903099
| 20.379374
| 19.438626
| 136.960555
| 140.076692
| 163.455601
| 174.323871
| 44.392467
| 123.389135
| 153.553374
| 68.727271
| 60.409507
| -3.609956
| -31.272729
| 1,025,811,600
| 0.050523
| 156
| 59.735962
| 144.923906
| 8.585578
| 162.095062
| 127.75275
| 9.832042
| 144.438556
| 164.102639
| 124.774472
| 156.624649
| 123.389135
| 140.006892
| 141.820071
| 137.824768
| 131.120499
| 148.52434
| 152.519642
| 148.781068
| 143.928683
| 140.006892
| 136.085102
| 130.501535
| 123.389135
| 156.624649
| 1
| -0.026241
| 0
| 6,835,900
|
AMAT
| 2025-04-15T00:00:00
| 145.037582
| 146.62307
| 143.831022
| 144.558948
| 5,259,900
| 139.095481
| 144.522049
| 146.076629
| 156.69293
| 163.217031
| 165.109766
| 181.773164
| 142.015282
| 142.068275
| 142.340987
| 144.81841
| 146.141513
| 153.58241
| 159.128672
| 163.512595
| 172.670408
| 140.630482
| 141.855442
| 143.201972
| 149.160995
| 155.902555
| 159.472264
| 170.141923
| 146.782479
| 146.086999
| 142.437539
| 135.766543
| 136.943829
| 135.862119
| 141.303556
| 151.330553
| -4.133648
| -5.363621
| 21.435922
| 19.895472
| 18.977062
| 136.960555
| 140.076692
| 162.622968
| 173.491239
| 46.697819
| 123.389135
| 150.531974
| 79.757491
| 72.137249
| 9.14671
| -20.242509
| 1,031,071,500
| 0.04476
| 157
| 59.751496
| 144.522049
| 8.369362
| 161.260772
| 127.783325
| 9.71238
| 144.495606
| 163.920366
| 125.070845
| 156.624649
| 123.389135
| 140.006892
| 144.379456
| 141.477708
| 138.835223
| 147.021941
| 149.923688
| 148.781068
| 143.928683
| 140.006892
| 136.085102
| 130.501535
| 123.389135
| 156.624649
| 0
| 0.031165
| 5,259,900
| 0
|
AMAT
| 2025-04-16T00:00:00
| 137.798172
| 140.679977
| 133.969064
| 137.429226
| 9,279,100
| 138.142193
| 143.710855
| 145.643062
| 155.896003
| 162.831794
| 164.807281
| 181.293249
| 141.17186
| 141.291893
| 141.642092
| 144.180206
| 145.499718
| 152.96342
| 158.567343
| 163.003398
| 172.323421
| 140.394607
| 141.215072
| 142.565168
| 148.420024
| 155.233638
| 158.93144
| 169.704361
| 144.990977
| 145.11588
| 143.692351
| 136.58567
| 136.864445
| 135.421652
| 140.367193
| 150.707964
| -4.189842
| -5.128865
| 21.114589
| 18.064262
| 25.431207
| 136.960555
| 140.076692
| 160.893988
| 172.239796
| 44.31397
| 123.389135
| 150.531974
| 53.085961
| 67.190241
| -64.291881
| -46.914039
| 1,021,792,400
| 0.055013
| 156
| 59.77656
| 143.710855
| 8.184317
| 160.079489
| 127.34222
| 10.236604
| 143.857755
| 164.330962
| 123.384548
| 155.826915
| 123.389135
| 139.608025
| 145.163892
| 143.704713
| 142.371843
| 146.496761
| 147.95594
| 148.171599
| 143.435683
| 139.608025
| 135.780367
| 130.33082
| 123.389135
| 155.826915
| 1
| -0.019908
| 9,279,100
| 0
|
AMAT
| 2025-04-17T00:00:00
| 137.070251
| 139.254029
| 136.551722
| 138.595912
| 6,494,800
| 138.336642
| 142.867254
| 145.144879
| 155.042534
| 162.446402
| 164.485803
| 180.80266
| 140.351538
| 140.524322
| 140.938732
| 143.533847
| 144.851297
| 152.340158
| 158.00163
| 162.489871
| 171.972643
| 140.199709
| 140.582634
| 141.905721
| 147.681759
| 154.555702
| 158.382192
| 169.264331
| 141.405471
| 142.560228
| 143.172441
| 137.131335
| 136.69408
| 135.009376
| 139.471689
| 150.083717
| -4.244188
| -4.95193
| 20.816209
| 17.637438
| 24.830316
| 136.960555
| 140.076692
| 158.338757
| 172.239796
| 45.340865
| 123.389135
| 150.531974
| 50.404147
| 61.082533
| -53.325631
| -49.595853
| 1,015,297,600
| 0.02493
| 155
| 59.793931
| 142.867254
| 7.940107
| 158.747468
| 126.98704
| 10.025061
| 143.211326
| 163.261448
| 123.161204
| 155.826915
| 123.389135
| 139.608025
| 137.482404
| 134.284832
| 130.771491
| 140.995745
| 144.193317
| 148.171599
| 143.435683
| 139.608025
| 135.780367
| 130.33082
| 123.389135
| 155.826915
| 1
| -0.063477
| 0
| 6,494,800
|
AMAT
| 2025-04-21T00:00:00
| 135.175629
| 135.62435
| 132.42346
| 134.746855
| 8,395,300
| 139.195201
| 142.041603
| 144.343158
| 154.108791
| 162.078063
| 164.089071
| 180.28551
| 139.316356
| 139.551832
| 140.052101
| 142.774009
| 144.107015
| 151.66704
| 157.400946
| 161.948995
| 171.606504
| 139.624979
| 139.850098
| 141.138856
| 146.902665
| 153.838051
| 157.801792
| 168.81033
| 137.401266
| 138.999777
| 141.050293
| 137.282898
| 136.345845
| 134.577998
| 138.59524
| 149.451951
| -4.389539
| -4.839452
| 21.036681
| 16.898056
| 27.513723
| 138.835226
| 140.076692
| 158.338757
| 172.239796
| 44.268591
| 123.389135
| 150.531974
| 43.423952
| 48.971353
| -76.817507
| -56.576048
| 1,006,902,300
| -0.021158
| 154
| 59.815823
| 142.041603
| 7.832357
| 157.706317
| 126.376888
| 10.035034
| 142.446022
| 162.516089
| 122.375954
| 155.826915
| 123.389135
| 139.608025
| 137.625334
| 135.996639
| 134.923027
| 138.698947
| 140.327642
| 148.171599
| 143.435683
| 139.608025
| 135.780367
| 130.33082
| 123.389135
| 155.826915
| 1
| -0.10041
| 8,395,300
| 0
|
AMAT
| 2025-04-22T00:00:00
| 137.907867
| 138.685655
| 135.933486
| 136.791033
| 5,222,700
| 139.738657
| 141.211464
| 143.658705
| 153.285406
| 161.759552
| 163.728315
| 179.769886
| 139.034659
| 139.252929
| 139.722219
| 142.331632
| 143.630158
| 151.127464
| 156.88797
| 161.472933
| 171.271194
| 139.390919
| 139.456409
| 140.643833
| 146.267334
| 153.201993
| 157.283353
| 168.388662
| 135.275941
| 136.711458
| 139.30797
| 137.445893
| 135.971315
| 134.161688
| 137.759564
| 148.826031
| -4.235438
| -4.718649
| 20.685917
| 19.216936
| 26.606401
| 139.383673
| 140.076692
| 157.386463
| 172.239796
| 45.700936
| 123.389135
| 150.531974
| 53.490102
| 49.106067
| -35.201187
| -46.509898
| 1,012,125,000
| 0.007971
| 155
| 59.829928
| 141.211464
| 7.303202
| 155.817869
| 126.605059
| 9.978766
| 142.013816
| 161.971348
| 122.056285
| 154.510644
| 123.389135
| 138.94989
| 134.407813
| 133.191276
| 131.206923
| 136.392166
| 137.608703
| 147.165968
| 142.622228
| 138.94989
| 135.277552
| 130.049138
| 123.389135
| 154.510644
| 0
| -0.031487
| 5,222,700
| 0
|
AMAT
| 2025-04-23T00:00:00
| 143.172882
| 147.410831
| 142.335268
| 144.439285
| 7,994,300
| 141.19651
| 140.70989
| 143.262631
| 152.494496
| 161.494793
| 163.423493
| 179.284153
| 139.862303
| 139.965648
| 140.25309
| 142.40811
| 143.594983
| 150.81552
| 156.527047
| 161.110555
| 170.991609
| 140.015323
| 139.643211
| 140.606462
| 145.870765
| 152.71287
| 156.876314
| 168.024513
| 136.807325
| 136.942456
| 138.905201
| 138.038616
| 135.730619
| 133.871157
| 137.015669
| 148.228532
| -3.646435
| -4.504206
| 19.396362
| 25.58493
| 24.272611
| 139.917146
| 140.006892
| 157.563461
| 172.239796
| 47.651764
| 123.389135
| 150.531974
| 72.887538
| 56.600531
| 36.6382
| -27.112462
| 1,020,119,300
| -0.017291
| 156
| 59.852966
| 140.70989
| 6.760507
| 154.230903
| 127.188876
| 10.267943
| 142.124204
| 162.660089
| 121.588318
| 153.553374
| 123.389135
| 138.471255
| 137.509003
| 136.332351
| 134.756834
| 139.084519
| 140.261171
| 146.434614
| 142.030635
| 138.471255
| 134.911875
| 129.844282
| 123.389135
| 153.553374
| 0
| 0.027601
| 0
| 7,994,300
|
AMAT
| 2025-04-24T00:00:00
| 149.744202
| 149.973545
| 144.937876
| 147.191463
| 7,609,200
| 141.240385
| 140.684462
| 143.091517
| 151.844165
| 161.235541
| 163.197815
| 178.81295
| 141.838683
| 141.743567
| 141.713261
| 143.075027
| 144.067999
| 150.773507
| 156.348551
| 160.885479
| 170.780192
| 141.569449
| 140.503622
| 141.105045
| 145.76291
| 152.403644
| 156.605437
| 167.730583
| 141.883185
| 140.637956
| 140.674636
| 139.414918
| 135.815631
| 133.80139
| 136.418745
| 147.686042
| -2.619203
| -4.127205
| 18.536995
| 26.351003
| 22.73566
| 141.198503
| 140.006892
| 157.563461
| 172.239796
| 58.816459
| 123.389135
| 150.531974
| 97.097679
| 74.491773
| 73.195323
| -2.902321
| 1,027,728,500
| 0.029133
| 157
| 59.876609
| 140.684462
| 6.723581
| 154.131625
| 127.2373
| 9.874063
| 142.849918
| 162.598043
| 123.101792
| 150.531974
| 123.389135
| 136.960555
| 144.306327
| 141.201823
| 139.230763
| 146.277386
| 149.381891
| 144.126264
| 140.16341
| 136.960555
| 133.7577
| 129.197703
| 123.389135
| 150.531974
| 0
| 0.077982
| 7,609,200
| 0
|
AMAT
| 2025-04-25T00:00:00
| 151.120285
| 152.177277
| 147.450712
| 147.779778
| 4,805,200
| 142.56761
| 140.877414
| 142.978638
| 151.267319
| 160.89621
| 163.004602
| 178.32297
| 143.695003
| 143.448425
| 143.160496
| 143.806414
| 144.610483
| 150.787106
| 156.210965
| 160.692109
| 170.584571
| 143.365794
| 141.49751
| 141.722642
| 145.734523
| 152.137453
| 156.366278
| 167.455034
| 147.945832
| 145.687876
| 143.696747
| 141.345828
| 136.233762
| 133.950061
| 135.982012
| 147.198936
| -1.67477
| -3.636718
| 18.024044
| 27.268361
| 21.706885
| 142.300368
| 139.608025
| 157.563461
| 172.239796
| 66.192738
| 123.389135
| 152.177277
| 96.328377
| 88.771198
| 87.912118
| -3.671623
| 1,032,533,700
| 0.060404
| 158
| 59.891763
| 140.877414
| 6.973001
| 154.823416
| 126.931413
| 9.38759
| 143.637572
| 162.412751
| 124.862392
| 152.177277
| 123.389135
| 137.783206
| 148.218541
| 146.463537
| 143.182872
| 151.499206
| 153.25421
| 145.383276
| 141.180207
| 137.783206
| 134.386205
| 129.549798
| 123.389135
| 152.177277
| 0
| 0.120669
| 4,805,200
| 0
|
AMAT
| 2025-04-29T00:00:00
| 149.125961
| 150.641656
| 147.490612
| 148.577518
| 5,721,300
| 143.651527
| 141.383975
| 142.710202
| 150.223932
| 160.182844
| 162.438039
| 177.362485
| 145.847985
| 145.509236
| 145.015791
| 144.83183
| 145.366251
| 150.705963
| 155.874659
| 160.262579
| 170.171839
| 145.869402
| 143.159213
| 142.767579
| 145.640916
| 151.559819
| 155.845758
| 166.891388
| 153.567734
| 152.331156
| 149.53641
| 145.337028
| 137.797775
| 134.732629
| 135.495232
| 146.347416
| -0.516397
| -2.586971
| 16.990396
| 25.252945
| 20.445257
| 142.300368
| 139.608025
| 157.563461
| 172.239796
| 65.101955
| 128.235373
| 152.177277
| 87.255334
| 92.111873
| 71.48062
| -12.744666
| 1,019,759,900
| 0.079352
| 156
| 59.931442
| 141.383975
| 7.426143
| 156.236262
| 126.531688
| 7.713065
| 144.739743
| 160.165874
| 129.313612
| 152.177277
| 123.389135
| 137.783206
| 149.631189
| 147.822996
| 145.283551
| 152.170635
| 153.978827
| 145.383276
| 141.180207
| 137.783206
| 134.386205
| 129.549798
| 123.389135
| 152.177277
| 1
| 0.001469
| 5,721,300
| 0
|
AMAT
| 2025-04-30T00:00:00
| 150.282669
| 150.61172
| 144.299682
| 145.556104
| 7,273,600
| 144.176036
| 141.635759
| 142.593334
| 149.807222
| 159.90968
| 162.118656
| 176.908289
| 146.734922
| 146.377133
| 145.82608
| 145.327361
| 145.744437
| 150.689363
| 155.727501
| 160.064957
| 169.973937
| 147.075064
| 144.006708
| 143.350076
| 145.643219
| 151.299288
| 155.605057
| 166.621937
| 153.084812
| 153.018848
| 151.507511
| 147.074311
| 138.823725
| 135.30987
| 135.426372
| 145.971222
| -0.057996
| -2.081176
| 15.96168
| 23.603208
| 22.412156
| 142.300368
| 138.94989
| 156.883899
| 172.239796
| 51.009059
| 132.42346
| 152.177277
| 90.408902
| 90.138715
| 63.287208
| -9.591098
| 1,027,033,500
| 0.08828
| 157
| 59.954139
| 141.635759
| 7.646122
| 156.928003
| 126.343515
| 6.571311
| 145.267641
| 158.410262
| 132.125019
| 152.177277
| 123.389135
| 137.783206
| 149.086076
| 147.530497
| 145.935033
| 150.681541
| 152.23712
| 145.383276
| 141.180207
| 137.783206
| 134.386205
| 129.549798
| 123.389135
| 152.177277
| 0
| 0.054356
| 7,273,600
| 0
|
AMAT
| 2025-05-01T00:00:00
| 148.537643
| 151.848222
| 148.318266
| 151.210037
| 6,732,000
| 145.249983
| 141.696088
| 142.52473
| 149.314623
| 159.623728
| 161.801721
| 176.434718
| 147.095466
| 146.769953
| 146.243244
| 145.619205
| 145.959299
| 150.604982
| 155.538295
| 159.836693
| 169.760641
| 147.868084
| 144.66403
| 143.807331
| 145.593432
| 151.000024
| 155.336126
| 166.339642
| 151.512325
| 152.156173
| 152.346579
| 148.440816
| 139.887824
| 135.942181
| 135.445911
| 145.620573
| 0.162607
| -1.632419
| 15.208782
| 24.035729
| 21.563736
| 142.300368
| 138.471255
| 156.883899
| 172.239796
| 63.807328
| 132.42346
| 152.177277
| 81.575037
| 86.413091
| 70.298108
| -18.424963
| 1,020,301,500
| 0.047248
| 156
| 59.97473
| 141.696088
| 7.698008
| 157.092104
| 126.300072
| 5.66674
| 145.579069
| 156.91255
| 134.245589
| 152.177277
| 123.389135
| 137.783206
| 148.398024
| 146.184327
| 142.085986
| 152.496365
| 154.710062
| 145.383276
| 141.180207
| 137.783206
| 134.386205
| 129.549798
| 123.389135
| 152.177277
| 1
| -0.000697
| 0
| 6,732,000
|
AMAT
| 2025-05-02T00:00:00
| 154.660233
| 156.255687
| 152.257062
| 152.35677
| 6,083,200
| 147.008981
| 142.672812
| 142.820689
| 148.897609
| 159.382402
| 161.636843
| 175.990324
| 148.608419
| 148.204549
| 147.538165
| 146.441116
| 146.628601
| 150.764012
| 155.515188
| 159.734189
| 169.610388
| 149.579038
| 145.898711
| 144.740831
| 145.803064
| 150.869406
| 155.194711
| 166.122981
| 151.802246
| 152.248954
| 153.369278
| 149.98894
| 141.116234
| 136.702158
| 135.604807
| 145.316705
| 0.822003
| -1.141535
| 15.188051
| 26.742215
| 19.798949
| 146.094586
| 139.822411
| 157.043443
| 172.239796
| 63.277588
| 132.42346
| 156.255687
| 93.305476
| 88.429805
| 104.609519
| -6.694524
| 1,026,384,700
| 0.113877
| 157
| 59.994615
| 142.672812
| 8.051634
| 158.776079
| 126.569544
| 5.453774
| 146.443942
| 157.35149
| 135.536394
| 156.255687
| 123.389135
| 139.822411
| 149.568044
| 147.287866
| 146.038088
| 150.817822
| 153.098
| 148.499181
| 143.700664
| 139.822411
| 135.944158
| 130.422577
| 123.389135
| 156.255687
| 0
| 0.052236
| 6,083,200
| 0
|
AMAT
| 2025-05-05T00:00:00
| 154.171616
| 156.195858
| 153.413776
| 153.673033
| 4,069,300
| 148.90858
| 144.051891
| 143.201607
| 148.551194
| 159.071818
| 161.45723
| 175.671131
| 149.721059
| 149.28947
| 148.558696
| 147.143889
| 147.208833
| 150.897643
| 155.479831
| 159.624039
| 169.456768
| 150.881335
| 146.993835
| 145.613979
| 146.009887
| 150.73228
| 155.046885
| 165.905879
| 153.067723
| 152.972303
| 154.184604
| 151.631864
| 142.431782
| 137.535929
| 135.876151
| 145.054154
| 1.290278
| -0.655172
| 15.1688
| 25.918778
| 19.189307
| 149.295477
| 139.822411
| 156.527412
| 172.239796
| 63.145554
| 132.42346
| 156.255687
| 91.25524
| 88.711917
| 101.216515
| -8.74476
| 1,022,315,400
| 0.136012
| 156
| 60.007843
| 144.051891
| 7.49483
| 159.04155
| 129.062231
| 5.256478
| 147.179911
| 157.692866
| 136.666956
| 156.255687
| 123.389135
| 139.822411
| 154.390994
| 152.526301
| 150.392369
| 156.524925
| 158.389618
| 148.499181
| 143.700664
| 139.822411
| 135.944158
| 130.422577
| 123.389135
| 156.255687
| 1
| -0.002767
| 4,069,300
| 0
|
AMAT
| 2025-05-06T00:00:00
| 152.596085
| 154.04197
| 151.469284
| 151.569006
| 3,471,700
| 150.377402
| 145.058029
| 143.51711
| 148.241275
| 158.63278
| 161.273402
| 175.356047
| 150.296064
| 149.890673
| 149.179833
| 147.639543
| 147.623237
| 150.964249
| 155.403942
| 159.484872
| 169.289
| 151.551791
| 147.807567
| 146.336631
| 146.168511
| 150.561866
| 154.871416
| 165.676277
| 154.037591
| 153.656869
| 154.564341
| 153.115345
| 143.755754
| 138.386407
| 136.219455
| 144.823517
| 1.516773
| -0.220783
| 14.74978
| 25.109994
| 20.835872
| 150.277684
| 139.822411
| 154.949398
| 171.616564
| 59.717945
| 132.42346
| 156.255687
| 84.644313
| 89.735009
| 78.281825
| -15.355687
| 1,018,843,700
| 0.143584
| 155
| 60.018937
| 145.058029
| 7.203692
| 159.465414
| 130.650645
| 5.250069
| 147.695737
| 158.195875
| 137.195599
| 156.255687
| 127.138478
| 141.697082
| 154.59375
| 152.991642
| 151.811668
| 155.773724
| 157.375832
| 149.384026
| 145.132913
| 141.697082
| 138.261252
| 133.369561
| 127.138478
| 156.255687
| 1
| -0.049781
| 3,471,700
| 0
|
AMAT
| 2025-05-07T00:00:00
| 155.36821
| 155.757103
| 151.080399
| 152.915194
| 5,499,000
| 151.596935
| 146.396722
| 143.921958
| 148.047227
| 158.156818
| 161.154006
| 175.091428
| 151.310493
| 150.886589
| 150.131891
| 148.342149
| 148.219004
| 151.136953
| 155.403002
| 159.403354
| 169.150485
| 152.45921
| 148.789489
| 147.248254
| 146.447998
| 150.475956
| 154.754482
| 165.477393
| 155.061489
| 154.542005
| 155.018983
| 154.554315
| 145.151594
| 139.293065
| 136.645392
| 144.63332
| 1.898079
| 0.202989
| 14.648083
| 25.745561
| 19.690714
| 150.277684
| 139.822411
| 153.219323
| 170.140765
| 75.521435
| 132.42346
| 156.255687
| 96.276148
| 90.725233
| 84.790982
| -3.723852
| 1,024,342,700
| 0.265507
| 156
| 60.03703
| 146.396722
| 6.429273
| 159.255268
| 133.538177
| 4.793511
| 148.426449
| 158.013471
| 138.839427
| 156.255687
| 128.235373
| 142.24553
| 152.702446
| 151.362922
| 150.12976
| 153.935609
| 155.275132
| 149.642893
| 145.551927
| 142.24553
| 138.939133
| 134.23172
| 128.235373
| 156.255687
| 0
| 0.010271
| 5,499,000
| 0
|
AMAT
| 2025-05-08T00:00:00
| 155.557663
| 158.349727
| 155.368199
| 157.581906
| 4,824,600
| 152.178281
| 146.709333
| 144.251023
| 147.797736
| 157.672505
| 161.007057
| 174.762324
| 152.159927
| 151.735875
| 150.966625
| 148.998105
| 148.783516
| 151.310314
| 155.407072
| 159.327201
| 169.015233
| 153.179343
| 149.66196
| 148.143309
| 146.742525
| 150.407557
| 154.643663
| 165.283027
| 155.72615
| 155.473312
| 155.607885
| 155.807128
| 146.593962
| 140.249165
| 137.13901
| 144.478791
| 2.190306
| 0.600453
| 14.970628
| 27.97132
| 18.974714
| 151.324704
| 140.869431
| 151.858192
| 170.140765
| 77.280725
| 132.42346
| 158.349727
| 89.230753
| 90.050405
| 97.128389
| -10.769247
| 1,029,167,300
| 0.133647
| 157
| 60.05293
| 146.709333
| 6.723419
| 160.156172
| 133.262494
| 4.813455
| 149.105612
| 158.732523
| 139.478701
| 158.349727
| 132.42346
| 145.386593
| 154.068571
| 152.380038
| 149.391867
| 157.056742
| 158.745275
| 152.231128
| 148.445893
| 145.386593
| 142.327294
| 137.971681
| 132.42346
| 158.349727
| 0
| 0.061564
| 0
| 4,824,600
|
AMAT
| 2025-05-09T00:00:00
| 155.168777
| 157.552
| 154.211493
| 156.485027
| 3,884,200
| 152.58313
| 147.57537
| 145.052743
| 147.777195
| 157.147987
| 160.876613
| 174.450197
| 152.761697
| 152.360039
| 151.61311
| 149.559075
| 149.27469
| 151.461626
| 155.400801
| 159.244856
| 168.877457
| 153.723069
| 150.467621
| 148.983136
| 147.031586
| 150.34167
| 154.528054
| 165.088066
| 156.092884
| 155.965104
| 156.107408
| 156.699687
| 148.039341
| 141.235666
| 137.687469
| 144.352721
| 2.363275
| 0.953017
| 15.003322
| 26.79568
| 19.632569
| 151.324704
| 140.869431
| 151.858192
| 170.140765
| 80.874671
| 135.933486
| 158.349727
| 85.809623
| 90.438841
| 80.697748
| -14.190377
| 1,025,283,100
| 0.14383
| 156
| 60.065674
| 147.57537
| 6.636907
| 160.849185
| 134.301555
| 4.720149
| 149.683056
| 159.123355
| 140.242758
| 158.349727
| 132.42346
| 145.386593
| 156.425196
| 154.500666
| 153.443669
| 157.482193
| 159.406724
| 152.231128
| 148.445893
| 145.386593
| 142.327294
| 137.971681
| 132.42346
| 158.349727
| 1
| 0.005111
| 0
| 3,884,200
|
AMAT
| 2025-05-12T00:00:00
| 167.513672
| 169.318537
| 165.180295
| 165.968064
| 11,724,100
| 154.298253
| 148.724602
| 146.689689
| 147.975032
| 156.851872
| 160.866932
| 174.264781
| 155.712092
| 155.115245
| 154.05935
| 151.191311
| 150.677689
| 152.091118
| 155.719561
| 159.408595
| 168.863887
| 156.437713
| 152.366507
| 150.7109
| 147.805565
| 150.614451
| 154.659481
| 165.019046
| 159.824127
| 159.052133
| 158.628761
| 158.218617
| 149.802331
| 142.454342
| 138.412892
| 144.297808
| 3.456639
| 1.453742
| 16.577839
| 35.863196
| 16.474052
| 156.80911
| 146.353836
| 148.986355
| 167.268928
| 85.25292
| 142.335268
| 169.318537
| 93.311169
| 89.450515
| 163.113022
| -6.688831
| 1,037,007,200
| 0.091376
| 157
| 60.109113
| 148.724602
| 7.943098
| 164.610798
| 132.838406
| 5.48013
| 151.38121
| 162.341471
| 140.42095
| 169.318537
| 132.42346
| 150.870999
| 155.64409
| 153.73618
| 152.303583
| 157.076687
| 158.984597
| 160.611299
| 155.224618
| 150.870999
| 146.517379
| 140.319006
| 132.42346
| 169.318537
| 0
| 0.056819
| 11,724,100
| 0
|
AMAT
| 2025-05-13T00:00:00
| 172.539383
| 173.686116
| 167.992315
| 168.391175
| 8,980,200
| 156.639595
| 150.145561
| 148.292332
| 148.391846
| 156.675164
| 160.906912
| 174.125346
| 159.07755
| 158.28327
| 156.902432
| 153.132045
| 152.359358
| 152.893011
| 156.162188
| 159.668611
| 168.900459
| 159.754282
| 154.634582
| 152.699338
| 148.768873
| 151.02728
| 154.890618
| 165.001878
| 166.161368
| 164.451227
| 162.919725
| 160.56362
| 151.904605
| 143.948602
| 139.343501
| 144.324707
| 4.674782
| 2.09795
| 18.456768
| 38.315271
| 15.316456
| 161.002191
| 148.537626
| 140.388307
| 161.555179
| 85.168395
| 144.299682
| 173.686116
| 96.097746
| 91.739513
| 164.099834
| -3.902254
| 1,045,987,400
| 0.138364
| 158
| 60.143917
| 150.145561
| 9.471075
| 169.087712
| 131.203411
| 5.242236
| 153.396274
| 163.880746
| 142.911802
| 173.686116
| 132.42346
| 153.054788
| 167.337501
| 165.356466
| 163.19926
| 169.494708
| 171.475743
| 163.948129
| 157.923781
| 153.054788
| 148.185795
| 141.253668
| 132.42346
| 173.686116
| 0
| 0.100745
| 8,980,200
| 0
|
AMAT
| 2025-05-14T00:00:00
| 173.64624
| 174.783007
| 172.559334
| 172.958194
| 7,069,700
| 158.975952
| 151.575994
| 150.094407
| 148.81604
| 156.67478
| 160.948707
| 173.97089
| 161.991288
| 161.076537
| 159.478403
| 154.996972
| 153.99681
| 153.706863
| 156.622295
| 159.945396
| 168.947681
| 162.8464
| 156.872742
| 154.649638
| 149.759241
| 151.473888
| 155.142882
| 164.997111
| 172.72674
| 170.323683
| 167.899321
| 163.495265
| 154.271894
| 145.677195
| 140.457268
| 144.428548
| 5.66419
| 2.811198
| 20.301284
| 38.598338
| 14.906433
| 162.931703
| 150.960743
| 140.04927
| 156.844217
| 82.934891
| 144.299682
| 174.783007
| 96.270856
| 95.226591
| 151.77368
| -3.729144
| 1,053,057,100
| 0.14067
| 159
| 60.171571
| 151.575994
| 10.735067
| 173.046129
| 130.105859
| 4.916733
| 155.324842
| 165.158309
| 145.491376
| 174.783007
| 132.42346
| 153.603234
| 171.405938
| 169.12576
| 165.712137
| 174.819561
| 177.099739
| 164.786154
| 158.60166
| 153.603234
| 148.604807
| 141.488403
| 132.42346
| 174.783007
| 0
| 0.137798
| 7,069,700
| 0
|
AMAT
| 2025-05-15T00:00:00
| 174.254501
| 175.879884
| 170.714564
| 171.263008
| 12,811,600
| 161.547638
| 153.398811
| 151.092369
| 149.203538
| 156.705323
| 161.045235
| 173.823933
| 164.443931
| 163.472531
| 161.751649
| 156.747656
| 155.555094
| 154.512653
| 157.0863
| 160.228744
| 169.000485
| 165.624318
| 159.032599
| 156.508107
| 150.756828
| 151.936512
| 155.406363
| 164.999933
| 177.259628
| 174.933474
| 172.339759
| 166.754036
| 156.807522
| 147.601504
| 141.727811
| 144.604099
| 6.423341
| 3.533626
| 21.576843
| 36.195958
| 16.20154
| 163.480142
| 152.057629
| 138.254368
| 156.844217
| 82.56599
| 144.299682
| 175.879884
| 94.853158
| 95.740587
| 129.614496
| -5.146842
| 1,065,868,700
| 0.162347
| 160
| 60.22192
| 153.398811
| 11.349994
| 176.098798
| 130.698823
| 4.948073
| 157.127667
| 167.023813
| 147.231521
| 175.879884
| 132.42346
| 154.151672
| 173.662861
| 172.542714
| 171.439188
| 174.766387
| 175.886533
| 165.624168
| 159.27953
| 154.151672
| 149.023814
| 141.723135
| 132.42346
| 175.879884
| 0
| 0.16879
| 12,811,600
| 0
|
AMAT
| 2025-05-16T00:00:00
| 165.10054
| 168.989476
| 161.46088
| 167.952416
| 16,540,400
| 162.591669
| 154.800325
| 152.182469
| 149.483343
| 156.581579
| 161.090118
| 173.674942
| 164.575253
| 163.768533
| 162.266863
| 157.507009
| 156.289359
| 154.927864
| 157.297201
| 160.325215
| 168.96168
| 166.2703
| 160.14705
| 157.585659
| 151.38024
| 152.157439
| 155.486666
| 164.913133
| 176.077953
| 175.456212
| 174.026567
| 169.284767
| 159.163408
| 149.511739
| 143.023966
| 144.80754
| 6.214686
| 4.069838
| 20.921354
| 31.042379
| 24.193172
| 163.480142
| 154.151672
| 138.518623
| 154.436631
| 66.780217
| 144.299682
| 175.879884
| 65.866766
| 85.663594
| 65.760149
| -34.133234
| 1,049,328,300
| 0.174859
| 159
| 60.281644
| 154.800325
| 10.951204
| 176.702734
| 132.897916
| 5.551357
| 157.886988
| 168.989703
| 146.784274
| 175.879884
| 132.42346
| 154.151672
| 173.616317
| 171.352749
| 168.450996
| 176.518069
| 178.781637
| 165.624168
| 159.27953
| 154.151672
| 149.023814
| 141.723135
| 132.42346
| 175.879884
| 1
| 0.094443
| 0
| 16,540,400
|
AMAT
| 2025-05-19T00:00:00
| 165.469482
| 165.52931
| 161.909598
| 162.079114
| 7,465,700
| 163.721455
| 156.315018
| 153.020087
| 149.687961
| 156.377328
| 161.1173
| 173.45122
| 164.754099
| 164.077796
| 162.759573
| 158.230871
| 156.995523
| 155.341261
| 157.512261
| 160.427082
| 168.926931
| 166.793539
| 161.16316
| 158.607737
| 152.007147
| 152.391331
| 155.573386
| 164.831486
| 171.962542
| 173.060417
| 173.785831
| 170.99951
| 161.311371
| 151.386728
| 144.334822
| 145.03542
| 6.009818
| 4.457834
| 20.312685
| 29.751678
| 23.187252
| 163.480142
| 154.151672
| 138.518623
| 154.436631
| 68.983097
| 144.299682
| 175.879884
| 67.035037
| 75.918321
| 50.918485
| -32.964963
| 1,056,794,000
| 0.184111
| 160
| 60.308674
| 156.315018
| 10.160462
| 176.635943
| 135.994093
| 5.584834
| 158.609131
| 169.778798
| 147.439463
| 175.879884
| 135.933486
| 155.906685
| 165.183632
| 161.377788
| 157.655037
| 168.906384
| 172.712227
| 166.452534
| 160.62036
| 155.906685
| 151.19301
| 144.482015
| 135.933486
| 175.879884
| 0
| 0.130405
| 7,465,700
| 0
|
AMAT
| 2025-05-20T00:00:00
| 165.260071
| 165.469482
| 163.764324
| 164.582006
| 5,372,400
| 164.987854
| 157.682628
| 153.865682
| 150.001868
| 156.188457
| 161.103886
| 173.305207
| 164.855293
| 164.292755
| 163.144265
| 158.869889
| 157.631257
| 155.730234
| 157.716151
| 160.522785
| 168.890445
| 167.073287
| 162.01507
| 159.549274
| 152.617818
| 152.625087
| 155.655421
| 164.749982
| 167.47094
| 169.457064
| 172.310168
| 171.928879
| 163.217998
| 153.198323
| 145.644316
| 145.281613
| 5.764117
| 4.719091
| 19.747493
| 29.137079
| 22.708259
| 165.045689
| 154.151672
| 138.518623
| 154.436631
| 67.787776
| 148.318266
| 175.879884
| 61.468832
| 64.790212
| 44.95546
| -38.531168
| 1,051,421,600
| 0.196212
| 159
| 60.328077
| 157.682628
| 9.361873
| 176.406374
| 138.958882
| 5.255771
| 159.242554
| 169.754095
| 148.731012
| 175.879884
| 142.335268
| 159.107576
| 164.302797
| 163.076284
| 160.683085
| 166.695996
| 167.922509
| 167.963355
| 163.065841
| 159.107576
| 155.149311
| 149.513816
| 142.335268
| 175.879884
| 1
| 0.0605
| 5,372,400
| 0
|
AMAT
| 2025-05-21T00:00:00
| 161.770004
| 165.81849
| 161.211595
| 163.076287
| 5,658,600
| 165.628033
| 158.612484
| 154.534979
| 150.305804
| 155.973613
| 161.046518
| 173.213515
| 164.238235
| 163.834073
| 162.932841
| 159.133536
| 157.949622
| 155.967088
| 157.822831
| 160.547482
| 168.819595
| 166.488224
| 162.404344
| 160.157299
| 153.079314
| 152.77197
| 155.668612
| 164.635204
| 163.563456
| 165.574275
| 169.62595
| 171.988662
| 164.758048
| 154.861016
| 146.898962
| 145.527839
| 5.227517
| 4.820776
| 18.738059
| 27.485094
| 24.562409
| 165.045689
| 154.151672
| 138.518623
| 154.436631
| 65.089826
| 151.080399
| 175.879884
| 43.104141
| 57.20267
| 27.772186
| -56.895859
| 1,045,763,000
| 0.206918
| 158
| 60.347827
| 158.612484
| 8.748323
| 176.10913
| 141.115838
| 5.332695
| 159.483263
| 170.148653
| 148.817873
| 175.879884
| 144.299682
| 160.089783
| 164.831292
| 164.193103
| 163.126134
| 165.898261
| 166.53645
| 168.426957
| 163.816247
| 160.089783
| 156.363319
| 151.057845
| 144.299682
| 175.879884
| 1
| 0.000429
| 0
| 5,658,600
|
AMAT
| 2025-05-22T00:00:00
| 160.520004
| 163.300003
| 160.279999
| 160.690002
| 6,355,700
| 166.124268
| 159.151274
| 155.443853
| 150.543457
| 155.745286
| 160.984809
| 173.115178
| 163.494589
| 163.231515
| 162.561635
| 159.259578
| 158.147344
| 156.145633
| 157.893809
| 160.546938
| 168.737012
| 165.559491
| 162.586012
| 160.617685
| 153.479871
| 152.891612
| 155.658186
| 164.508901
| 160.795187
| 162.137367
| 166.256569
| 171.344201
| 165.941757
| 156.336968
| 148.076642
| 145.76556
| 4.647817
| 4.786184
| 17.625912
| 26.427311
| 24.804295
| 168.079942
| 154.151672
| 138.518623
| 154.436631
| 57.517787
| 151.080399
| 175.879884
| 38.063714
| 47.545562
| 14.763735
| -61.936286
| 1,039,407,300
| 0.122034
| 157
| 60.369728
| 159.151274
| 8.501753
| 176.15478
| 142.147769
| 4.997121
| 159.582
| 169.576242
| 149.587759
| 175.879884
| 144.299682
| 160.089783
| 162.933363
| 160.048236
| 158.326467
| 164.655131
| 167.540258
| 168.426957
| 163.816247
| 160.089783
| 156.363319
| 151.057845
| 144.299682
| 175.879884
| 1
| -0.050934
| 0
| 6,355,700
|
AMAT
| 2025-05-23T00:00:00
| 157.509995
| 158.410004
| 155.660004
| 156.639999
| 5,733,400
| 166.358389
| 159.47076
| 156.261442
| 150.703161
| 155.448837
| 160.900162
| 172.994756
| 162.29767
| 162.191239
| 161.784459
| 159.100525
| 158.098317
| 156.199138
| 157.883709
| 160.486801
| 168.625301
| 163.993259
| 162.4297
| 160.776619
| 153.753068
| 152.938052
| 155.589378
| 164.353625
| 158.236913
| 159.21423
| 162.508861
| 170.036399
| 166.739287
| 157.588983
| 149.139629
| 145.981435
| 3.900554
| 4.609058
| 16.952199
| 24.774875
| 29.197315
| 165.769944
| 154.151672
| 138.518623
| 153.481555
| 54.022714
| 151.080399
| 175.879884
| 25.926326
| 35.69806
| -13.556273
| -74.073674
| 1,033,673,900
| 0.116492
| 156
| 60.388883
| 159.47076
| 8.301781
| 176.074322
| 142.867198
| 5.145544
| 159.384666
| 169.675754
| 149.093579
| 175.879884
| 144.299682
| 160.089783
| 161.366669
| 159.433334
| 158.346664
| 162.453339
| 164.386673
| 168.426957
| 163.816247
| 160.089783
| 156.363319
| 151.057845
| 144.299682
| 175.879884
| 1
| -0.094595
| 5,733,400
| 0
|
AMAT
| 2025-05-27T00:00:00
| 161.830002
| 162.479996
| 159.169998
| 160.630005
| 8,470,400
| 165.790022
| 160.044138
| 157.327617
| 150.835388
| 155.181733
| 160.890452
| 172.91971
| 162.204137
| 162.125559
| 161.791466
| 159.348659
| 158.38537
| 156.419956
| 157.987559
| 160.513399
| 168.557686
| 163.169916
| 162.65439
| 161.20497
| 154.189415
| 153.105977
| 155.60779
| 164.242533
| 157.716602
| 158.202023
| 160.095226
| 168.593611
| 167.346902
| 158.728067
| 150.132819
| 146.191917
| 3.615257
| 4.410298
| 15.887118
| 28.454597
| 27.316276
| 165.769944
| 154.151672
| 138.518623
| 153.481555
| 60.436497
| 151.080399
| 175.879884
| 43.346072
| 35.778704
| 8.390128
| -56.653928
| 1,042,144,300
| 0.12637
| 157
| 60.418425
| 160.044138
| 8.031193
| 176.106523
| 143.981752
| 5.30752
| 159.617556
| 170.232596
| 149.002516
| 175.879884
| 144.299682
| 160.089783
| 157.193334
| 155.976664
| 154.443334
| 158.726664
| 159.943334
| 168.426957
| 163.816247
| 160.089783
| 156.363319
| 151.057845
| 144.299682
| 175.879884
| 0
| -0.031452
| 8,470,400
| 0
|
AMAT
| 2025-05-28T00:00:00
| 161.589996
| 163.669998
| 160.880005
| 161.910004
| 6,727,200
| 164.695084
| 160.667339
| 158.274902
| 150.966803
| 154.948571
| 160.88839
| 172.783827
| 162.081308
| 162.028184
| 161.760471
| 159.552417
| 158.631879
| 156.622703
| 158.08236
| 160.534718
| 168.488355
| 162.406275
| 162.801614
| 161.532845
| 154.611164
| 153.274615
| 155.621643
| 164.1298
| 158.540339
| 158.449341
| 159.016533
| 167.083435
| 167.800118
| 159.776521
| 151.061956
| 146.393442
| 3.331389
| 4.194516
| 15.100506
| 28.986849
| 26.292242
| 165.769944
| 155.906685
| 139.455959
| 153.481555
| 57.459019
| 154.211493
| 175.879884
| 34.051921
| 34.44144
| 10.307264
| -65.948079
| 1,035,417,100
| 0.10117
| 156
| 60.441821
| 160.667339
| 7.612029
| 175.891396
| 145.443282
| 5.172755
| 159.805407
| 170.150917
| 149.459897
| 175.879884
| 144.299682
| 160.089783
| 161.159999
| 159.840001
| 157.850001
| 163.149999
| 164.469996
| 168.426957
| 163.816247
| 160.089783
| 156.363319
| 151.057845
| 144.299682
| 175.879884
| 1
| -0.077307
| 0
| 6,727,200
|
AMAT
| 2025-05-29T00:00:00
| 159.479996
| 165.539993
| 158.449997
| 165.460007
| 6,845,600
| 163.278459
| 161.127206
| 158.927187
| 151.094909
| 154.638726
| 160.852891
| 172.634274
| 161.561046
| 161.564877
| 161.409628
| 159.545834
| 158.697119
| 156.734753
| 158.11914
| 160.513832
| 168.39872
| 161.458077
| 162.688534
| 161.625545
| 154.945015
| 153.393863
| 155.593754
| 163.997423
| 159.376727
| 158.94366
| 158.463209
| 165.40638
| 168.049671
| 160.717941
| 151.918409
| 146.575829
| 2.902701
| 3.936153
| 14.121719
| 26.289696
| 27.034902
| 162.32474
| 159.107576
| 139.730183
| 153.481555
| 54.495303
| 154.211493
| 175.879884
| 24.314232
| 33.904075
| -0.162402
| -75.685768
| 1,028,571,500
| 0.022673
| 155
| 60.46512
| 161.127206
| 7.219329
| 175.565863
| 146.688548
| 5.466217
| 159.774416
| 170.70685
| 148.841981
| 175.879884
| 148.318266
| 162.099075
| 162.046666
| 160.423335
| 159.256673
| 163.213328
| 164.83666
| 169.375342
| 165.351346
| 162.099075
| 158.846804
| 154.216452
| 148.318266
| 175.879884
| 1
| -0.116127
| 0
| 6,845,600
|
AMAT
| 2025-05-30T00:00:00
| 156.75
| 159.229996
| 153.470001
| 159.039993
| 15,273,600
| 161.528009
| 161.537823
| 159.207419
| 151.149468
| 154.298583
| 160.72851
| 172.46161
| 160.598837
| 160.689445
| 160.692762
| 159.291667
| 158.547341
| 156.735351
| 158.08311
| 160.439301
| 168.282812
| 160.271085
| 162.271657
| 161.458069
| 155.166783
| 153.449423
| 155.512508
| 163.839371
| 158.88532
| 158.600049
| 157.635322
| 163.502348
| 168.049409
| 161.505811
| 152.6899
| 146.727283
| 2.315978
| 3.612118
| 14.034069
| 24.231452
| 31.405648
| 159.644246
| 160.089783
| 139.962019
| 153.481555
| 51.719912
| 153.470001
| 175.879884
| 14.636394
| 24.334182
| -36.454931
| -85.363606
| 1,013,297,900
| 0.07385
| 154
| 60.515633
| 161.537823
| 6.678899
| 174.895622
| 148.180025
| 5.656895
| 159.486376
| 170.800165
| 148.172587
| 175.879884
| 151.080399
| 163.480142
| 161.156662
| 156.773331
| 154.066666
| 163.863327
| 168.246658
| 170.027206
| 166.406481
| 163.480142
| 160.553802
| 156.387489
| 151.080399
| 175.879884
| 1
| -0.148737
| 0
| 15,273,600
|
ATO
| 2014-11-04T00:00:00
| 41.145702
| 41.468959
| 40.953289
| 41.291939
| 545,300
| 40.380667
| 39.077258
| 38.581215
| 38.359245
| 38.17259
| 38.537099
| 37.553345
| 40.434916
| 40.32959
| 40.128182
| 39.442863
| 39.24269
| 38.67291
| 38.467628
| 38.292039
| 37.494853
| 40.669498
| 39.885706
| 39.485405
| 38.590619
| 38.398289
| 38.379632
| 38.223675
| 41.325947
| 41.255961
| 41.239323
| 41.354347
| 39.725774
| 38.706722
| 38.319503
| 38.295657
| 0.927958
| 0.691032
| 37.426736
| 33.395847
| 8.688818
| 40.456861
| 38.906006
| 37.536024
| 37.67393
| 89.887444
| 36.458505
| 41.468959
| 93.548364
| 93.959823
| 97.332645
| -6.451636
| 4,312,500
| 0.234717
| 24
| 37.082918
| 39.077258
| 1.554886
| 42.187029
| 35.967486
| 0.715779
| 39.501573
| 40.933131
| 38.070015
| 41.468959
| 36.358455
| 38.913707
| 41.048211
| 40.804487
| 40.455577
| 41.397121
| 41.640844
| 40.26288
| 39.516746
| 38.913707
| 38.310667
| 37.452103
| 36.358455
| 41.468959
| 1
| 0.080217
| 0
| 545,300
|
ATO
| 2014-11-05T00:00:00
| 41.715252
| 41.784521
| 41.222674
| 41.499747
| 522,800
| 40.594632
| 39.29584
| 38.789022
| 38.428822
| 38.207214
| 38.560776
| 37.584185
| 40.690984
| 40.581529
| 40.372347
| 39.649443
| 39.432887
| 38.792218
| 38.553092
| 38.359825
| 37.536847
| 40.91215
| 40.136944
| 39.726485
| 38.722227
| 38.491517
| 38.442566
| 38.265087
| 41.535177
| 41.485161
| 41.469804
| 41.56264
| 40.060901
| 38.945735
| 38.482599
| 38.350078
| 0.985824
| 0.749991
| 39.180817
| 34.490284
| 8.094555
| 40.614642
| 39.063787
| 37.470603
| 37.67393
| 90.01567
| 37.94394
| 41.784521
| 98.196393
| 96.312213
| 97.65784
| -1.803607
| 4,835,300
| 0.227869
| 25
| 37.101705
| 39.29584
| 1.604822
| 42.505484
| 36.086195
| 0.663003
| 39.7124
| 41.038406
| 38.386393
| 41.784521
| 36.358455
| 39.071488
| 41.189317
| 40.909675
| 40.673647
| 41.425344
| 41.704986
| 40.503969
| 39.711764
| 39.071488
| 38.431212
| 37.519633
| 36.358455
| 41.784521
| 0
| 0.114509
| 522,800
| 0
|
ATO
| 2014-11-06T00:00:00
| 41.73064
| 42.269396
| 41.46126
| 42.177038
| 788,600
| 40.771652
| 39.547132
| 38.996521
| 38.494089
| 38.244692
| 38.583154
| 37.61405
| 40.898915
| 40.790458
| 40.581315
| 39.838643
| 39.609637
| 38.90745
| 38.636711
| 38.426574
| 37.578576
| 41.118697
| 40.368829
| 39.952763
| 38.85171
| 38.584239
| 38.505335
| 38.306345
| 41.752134
| 41.687059
| 41.689839
| 41.75455
| 40.392973
| 39.195311
| 38.654263
| 38.410193
| 1.021154
| 0.804223
| 41.124721
| 36.664538
| 7.404614
| 40.857079
| 39.313925
| 37.414802
| 37.67393
| 88.045328
| 38.644328
| 42.269396
| 85.138061
| 92.294273
| 91.81682
| -14.861939
| 5,623,900
| 0.239479
| 26
| 37.12985
| 39.547132
| 1.570877
| 42.688885
| 36.405379
| 0.645411
| 39.904613
| 41.195435
| 38.613791
| 42.269396
| 36.358455
| 39.313925
| 41.574149
| 41.363777
| 41.012302
| 41.925624
| 42.135996
| 40.874414
| 40.011416
| 39.313925
| 38.616434
| 37.623396
| 36.358455
| 42.269396
| 0
| 0.143257
| 0
| 788,600
|
ATO
| 2014-11-07T00:00:00
| 41.892277
| 41.946152
| 41.55363
| 41.815313
| 486,600
| 40.987926
| 39.795345
| 39.20402
| 38.557663
| 38.284428
| 38.602565
| 37.647166
| 41.097587
| 40.990789
| 40.783002
| 40.025337
| 39.785225
| 39.024502
| 38.722384
| 38.495202
| 37.621499
| 41.322447
| 40.592176
| 40.175514
| 38.984973
| 38.680228
| 38.570862
| 38.348915
| 41.953701
| 41.886377
| 41.894586
| 41.93913
| 40.719599
| 39.45321
| 38.834088
| 38.475722
| 1.050091
| 0.853397
| 42.929775
| 35.09964
| 7.088574
| 40.910955
| 39.313925
| 37.328217
| 37.67393
| 86.983271
| 39.059937
| 42.269396
| 88.24976
| 90.528071
| 77.210165
| -11.75024
| 6,110,500
| 0.277211
| 27
| 37.147651
| 39.795345
| 1.526832
| 42.84901
| 36.741681
| 0.627269
| 40.093914
| 41.348452
| 38.839377
| 42.269396
| 36.358455
| 39.313925
| 41.820432
| 41.371468
| 41.012296
| 42.179604
| 42.628568
| 40.874414
| 40.011416
| 39.313925
| 38.616434
| 37.623396
| 36.358455
| 42.269396
| 0
| 0.167119
| 486,600
| 0
|
ATO
| 2014-11-10T00:00:00
| 41.792206
| 42.007711
| 41.607491
| 41.815297
| 357,800
| 41.194193
| 40.040864
| 39.404746
| 38.615233
| 38.330265
| 38.617231
| 37.680986
| 41.236511
| 41.136501
| 40.938264
| 40.185962
| 39.939608
| 39.133039
| 38.803169
| 38.560489
| 37.662998
| 41.468679
| 40.782354
| 40.374605
| 39.111818
| 38.772538
| 38.634024
| 38.390159
| 42.045402
| 41.991586
| 42.018988
| 42.096616
| 41.03085
| 39.713472
| 39.018489
| 38.545476
| 1.052813
| 0.89328
| 44.646221
| 34.216883
| 6.771232
| 41.080287
| 39.313925
| 37.283964
| 37.67393
| 83.405568
| 39.360101
| 42.269396
| 83.59774
| 85.661854
| 65.34165
| -16.40226
| 5,752,700
| 0.309273
| 26
| 37.160381
| 40.040864
| 1.425083
| 42.89103
| 37.190698
| 0.611876
| 40.255656
| 41.479408
| 39.031905
| 42.269396
| 36.358455
| 39.313925
| 41.797353
| 41.648554
| 41.404831
| 42.041076
| 42.189875
| 40.874414
| 40.011416
| 39.313925
| 38.616434
| 37.623396
| 36.358455
| 42.269396
| 1
| 0.086686
| 0
| 357,800
|
ATO
| 2014-11-11T00:00:00
| 41.74604
| 41.992329
| 41.599804
| 41.87688
| 303,300
| 41.33735
| 40.25252
| 39.616863
| 38.67542
| 38.37019
| 38.632276
| 37.713823
| 41.338417
| 41.247326
| 41.062537
| 40.327787
| 40.078564
| 39.23551
| 38.880613
| 38.623569
| 37.703625
| 41.569015
| 40.944751
| 40.554704
| 39.234594
| 38.862427
| 38.69598
| 38.430607
| 42.014046
| 42.012818
| 42.077353
| 42.220375
| 41.321996
| 39.971487
| 39.204665
| 38.618616
| 1.039265
| 0.922477
| 46.213185
| 32.671995
| 6.553923
| 41.241913
| 39.313925
| 37.156968
| 37.67393
| 81.61416
| 39.444763
| 42.269396
| 81.471733
| 84.439744
| 54.628074
| -18.528267
| 5,449,400
| 0.259461
| 25
| 37.17101
| 40.25252
| 1.34179
| 42.936099
| 37.56894
| 0.593734
| 40.397598
| 41.585066
| 39.21013
| 42.269396
| 36.358455
| 39.313925
| 41.802469
| 41.597227
| 41.402249
| 41.997448
| 42.202689
| 40.874414
| 40.011416
| 39.313925
| 38.616434
| 37.623396
| 36.358455
| 42.269396
| 1
| 0.017482
| 0
| 303,300
|
ATO
| 2014-11-12T00:00:00
| 41.484348
| 41.661368
| 41.153397
| 41.661368
| 608,500
| 41.448949
| 40.460711
| 39.782492
| 38.723755
| 38.408561
| 38.646461
| 37.745991
| 41.367603
| 41.290421
| 41.127431
| 40.432929
| 40.186702
| 39.3237
| 38.949132
| 38.680218
| 37.741245
| 41.595742
| 41.062068
| 40.698357
| 39.344748
| 38.944379
| 38.752457
| 38.468125
| 41.848398
| 41.894259
| 42.027985
| 42.283808
| 41.580963
| 40.220562
| 39.388183
| 38.693504
| 0.995931
| 0.937168
| 46.198073
| 30.437516
| 11.257249
| 41.46511
| 39.313925
| 37.118484
| 37.67393
| 73.022891
| 39.444763
| 42.269396
| 72.207094
| 79.092189
| 34.494871
| -27.792906
| 4,840,900
| 0.234064
| 24
| 37.190977
| 40.460711
| 1.175664
| 42.812038
| 38.109384
| 0.578341
| 40.501098
| 41.65778
| 39.344416
| 42.269396
| 36.458505
| 39.363951
| 41.779391
| 41.566453
| 41.386866
| 41.958978
| 42.171917
| 40.898026
| 40.049636
| 39.363951
| 38.678265
| 37.702036
| 36.458505
| 42.269396
| 1
| -0.041774
| 0
| 608,500
|
ATO
| 2014-11-13T00:00:00
| 41.953842
| 41.984629
| 41.145706
| 41.399693
| 1,091,300
| 41.540537
| 40.666979
| 39.992454
| 38.784865
| 38.465926
| 38.664043
| 37.776971
| 41.484851
| 41.411043
| 41.254571
| 40.571194
| 40.322635
| 39.426843
| 39.028204
| 38.745042
| 37.783161
| 41.687541
| 41.204271
| 40.865384
| 39.471418
| 39.037675
| 38.81795
| 38.509994
| 41.788308
| 41.843081
| 42.004248
| 42.329386
| 41.820979
| 40.466985
| 39.572926
| 38.771579
| 0.988083
| 0.947351
| 46.523014
| 31.201837
| 10.194391
| 41.484348
| 39.313925
| 37.195452
| 37.67393
| 81.344658
| 39.444763
| 42.269396
| 88.828506
| 80.835777
| 35.446073
| -11.171494
| 5,932,200
| 0.231631
| 25
| 37.230191
| 40.666979
| 1.044067
| 42.755113
| 38.578844
| 0.608578
| 40.639454
| 41.85661
| 39.422299
| 42.269396
| 37.94394
| 40.106668
| 41.433038
| 41.204707
| 40.925066
| 41.712679
| 41.941009
| 41.248588
| 40.617072
| 40.106668
| 39.596264
| 38.869588
| 37.94394
| 42.269396
| 0
| 0.00777
| 1,091,300
| 0
|
ATO
| 2014-11-14T00:00:00
| 41.014862
| 41.961536
| 40.937895
| 41.853785
| 531,800
| 41.562857
| 40.785505
| 40.155928
| 38.815344
| 38.52055
| 38.669102
| 37.801488
| 41.390853
| 41.33901
| 41.217693
| 40.611527
| 40.375884
| 39.489118
| 39.080484
| 38.789989
| 37.815317
| 41.591964
| 41.237403
| 40.944031
| 39.558869
| 39.104753
| 38.864501
| 38.542212
| 41.544812
| 41.620471
| 41.820526
| 42.285182
| 42.011344
| 40.691741
| 39.747827
| 38.848495
| 0.895769
| 0.937035
| 46.207179
| 27.758008
| 11.309902
| 41.603645
| 39.313925
| 37.27434
| 37.67393
| 64.322398
| 39.552514
| 42.269396
| 53.824507
| 71.620036
| 18.489674
| -46.175493
| 5,400,400
| 0.130477
| 24
| 37.245315
| 40.785505
| 0.930771
| 42.647048
| 38.923963
| 0.652558
| 40.675207
| 41.980324
| 39.370091
| 42.269396
| 38.644328
| 40.456862
| 41.694726
| 41.404822
| 40.855803
| 42.243745
| 42.533649
| 41.41388
| 40.88462
| 40.456862
| 40.029104
| 39.420092
| 38.644328
| 42.269396
| 1
| -0.049908
| 0
| 531,800
|
ATO
| 2014-11-17T00:00:00
| 41.153397
| 41.29963
| 40.837839
| 40.907108
| 813,200
| 41.562857
| 40.88633
| 40.326791
| 38.848592
| 38.578652
| 38.678373
| 37.831588
| 41.343362
| 41.305262
| 41.207801
| 40.660788
| 40.435692
| 39.554384
| 39.135034
| 38.836789
| 37.848532
| 41.517516
| 41.27244
| 41.020759
| 39.650558
| 39.174038
| 38.913694
| 38.575564
| 41.292592
| 41.382297
| 41.593562
| 42.18525
| 42.160063
| 40.897244
| 39.914455
| 38.924495
| 0.824287
| 0.914485
| 45.62077
| 26.345316
| 11.837007
| 41.553617
| 39.313925
| 37.38594
| 37.67393
| 60.380873
| 39.891178
| 42.269396
| 53.074144
| 65.242386
| 8.396044
| -46.925856
| 6,213,600
| 0.122523
| 25
| 37.269051
| 40.88633
| 0.848358
| 42.583046
| 39.189614
| 0.629468
| 40.720749
| 41.979686
| 39.461813
| 42.269396
| 39.059937
| 40.664667
| 41.304764
| 40.647993
| 40.281123
| 41.671634
| 42.328406
| 41.511964
| 41.043383
| 40.664667
| 40.28595
| 39.746761
| 39.059937
| 42.269396
| 0
| 0.001027
| 813,200
| 0
|
ATO
| 2014-11-18T00:00:00
| 41.11491
| 41.430471
| 41.014857
| 41.222664
| 647,400
| 41.559777
| 40.970222
| 40.47087
| 38.892155
| 38.64001
| 38.686801
| 37.861156
| 41.297672
| 41.270653
| 41.19351
| 40.702072
| 40.48794
| 39.615581
| 39.187136
| 38.881901
| 37.881033
| 41.436072
| 41.29421
| 41.081384
| 39.739433
| 39.240782
| 38.961943
| 38.608234
| 41.075034
| 41.162057
| 41.35837
| 42.048456
| 42.269121
| 41.083524
| 40.072694
| 38.999233
| 0.755819
| 0.882752
| 45.249328
| 26.586759
| 11.280566
| 41.553617
| 39.313925
| 37.38594
| 37.67393
| 59.273151
| 40.21443
| 42.269396
| 43.819703
| 50.239451
| 8.867915
| -56.180297
| 5,566,200
| 0.080909
| 24
| 37.287558
| 40.970222
| 0.777501
| 42.525225
| 39.41522
| 0.60473
| 40.758288
| 41.967748
| 39.548829
| 42.269396
| 39.360101
| 40.814749
| 41.096955
| 40.89428
| 40.635164
| 41.356071
| 41.558746
| 41.582802
| 41.158045
| 40.814749
| 40.471452
| 39.98269
| 39.360101
| 42.269396
| 1
| -0.055429
| 0
| 647,400
|
ATO
| 2014-11-19T00:00:00
| 40.899406
| 41.161089
| 40.753173
| 41.145695
| 723,200
| 41.478193
| 41.036412
| 40.614026
| 38.937872
| 38.702366
| 38.687802
| 37.891603
| 41.218018
| 41.203153
| 41.148264
| 40.720011
| 40.519591
| 39.665927
| 39.232196
| 38.921851
| 37.911067
| 41.316004
| 41.287465
| 41.114348
| 39.818149
| 39.30024
| 39.005757
| 38.638465
| 40.894219
| 40.98491
| 41.145534
| 41.874686
| 42.337222
| 41.247647
| 40.220403
| 39.071693
| 0.676371
| 0.841476
| 44.125686
| 25.328274
| 13.783211
| 41.380442
| 39.313925
| 37.385938
| 37.67393
| 48.060138
| 40.660824
| 42.269396
| 14.831923
| 37.241923
| -2.956812
| -85.168077
| 4,843,000
| 0.080685
| 23
| 37.306869
| 41.036412
| 0.705545
| 42.447503
| 39.625322
| 0.574493
| 40.771728
| 41.920714
| 39.622742
| 42.269396
| 39.444763
| 40.857079
| 41.186746
| 40.943021
| 40.771132
| 41.358635
| 41.60236
| 41.602783
| 41.190386
| 40.857079
| 40.523773
| 40.049234
| 39.444763
| 42.269396
| 1
| -0.103422
| 0
| 723,200
|
ATO
| 2014-11-20T00:00:00
| 41.155281
| 41.170785
| 40.814128
| 40.907168
| 994,900
| 41.420657
| 41.096154
| 40.747097
| 38.984243
| 38.769253
| 38.696863
| 37.92032
| 41.205471
| 41.194449
| 41.149343
| 40.759581
| 40.56849
| 39.724333
| 39.282804
| 38.966078
| 37.943347
| 41.257293
| 41.298786
| 41.155983
| 39.905106
| 39.36479
| 39.054618
| 38.67094
| 40.879391
| 40.905493
| 41.011225
| 41.701742
| 42.376788
| 41.396446
| 40.361238
| 39.143009
| 0.626829
| 0.798546
| 43.097854
| 24.363551
| 13.195098
| 41.380442
| 39.363951
| 37.232011
| 37.67393
| 55.07731
| 40.699301
| 42.269396
| 29.041577
| 29.231068
| -0.688742
| -70.958423
| 5,837,900
| 0.165926
| 24
| 37.334969
| 41.096154
| 0.658671
| 42.413497
| 39.778812
| 0.559837
| 40.808257
| 41.92793
| 39.688584
| 42.269396
| 39.444763
| 40.857079
| 40.93789
| 40.71469
| 40.529974
| 41.122606
| 41.345805
| 41.602783
| 41.190386
| 40.857079
| 40.523773
| 40.049234
| 39.444763
| 42.269396
| 0
| -0.043939
| 994,900
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.