usa_0372|ATVI|0|ps_ratio|price_to_book_value|peg_ratio|price|short_interest|dividend_yield|earning_yield|market_cap|pe_ratio|consensus_recommendation|price_target_num_est|price_target|sales_est_1y|sales_est_0y|eps_est_1y|eps_est_0y|ebitda_est_0y|ebitda_est_1y|revenues|ebitda|net_income|price_next_month|price_second_month
usa_0372|ATVI|1|Activision Blizzard Inc PS Ratio|Activision Blizzard Inc Price to Book Value|Activision Blizzard Inc PEG Ratio|Activision Blizzard Inc Price (USD)|Activision Blizzard Inc Short Interest|Activision Blizzard Inc Dividend Yield|Activision Blizzard Inc Earnings Yield|Activision Blizzard Inc Market Cap (USD)|Activision Blizzard Inc PE Ratio|Activision Blizzard Inc Consensus Recommendation|Activision Blizzard Inc Price Target Num Estimates|Activision Blizzard Inc Price Target (USD)|Activision Blizzard Inc Revenue Estimates for Next Fiscal Year (USD)|Activision Blizzard Inc Revenue Estimates for Current Fiscal Year (USD)|Activision Blizzard Inc EPS Estimates for Next Fiscal Year (USD)|Activision Blizzard Inc EPS Estimates for Current Fiscal Year (USD)|Activision Blizzard Inc EBITDA Estimates for Current Fiscal Year (USD)|Activision Blizzard Inc EBITDA Estimates for Next Fiscal Year (USD)|Activision Blizzard Inc Revenue (Quarterly) (USD)|Activision Blizzard Inc EBITDA (Quarterly) (USD)|Activision Blizzard Inc Net Income (Quarterly) (USD)||
usa_0372|ATVI|2|figure_USD_metric|figure_USD_metric|figure_USD_metric|figure_money_USD_price|figure_USD_metric|percent_USD_metric|percent_USD_metric|mil_figure_money_USD_metric|figure_USD_metric|figure_USD_metric|figure_whole_USD_price|figure_money_USD_price|mil_figure_money_USD_metric|mil_figure_money_USD_metric|figure_money_USD_per_share_metric|figure_money_USD_per_share_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric||
usa_0372|ATVI|4|monthly|monthly|monthly|monthly|monthly|daily|monthly|monthly|monthly|monthly|daily|daily|daily|daily|daily|daily|daily|daily|quarterly|quarterly|quarterly||
usa_0372|ATVI|5|13.9959404601|14.0141442716|14.0099857347|30.1545189504|20.4178217822|6.82735042735|14.0149051491|14.0339943343|14.0074074074|7.86147186147|5.09039548023|5.09039548023|3.99293286219|3.79702970297|4.2641509434|4.43352601156|5.65185185185|5.97883597884|91.3220338983|91.3220338983|91.3162393162||
usa_0372|ATVI|6|739|707|701|343|505|585|738|706|675|231|354|354|283|202|265|173|135|189|118|118|117||
usa_0372|ATVI|7|daily|daily|daily|market_daily|daily|daily|daily|daily|daily|daily|daily|daily|daily|daily|daily|daily|daily|daily|quarterly|quarterly|quarterly||
usa_0372|ATVI|19920615|||||||||||||||||||4.5|0.5|||
usa_0372|ATVI|19920915|||||||||||||||||||4.2|-0.2|-0.7||
usa_0372|ATVI|19921215|||||||||||||||||||5.5|5.5|-0.5||
usa_0372|ATVI|19930315|||||||||||||||||||5.6|-15.6|-0.5||
usa_0372|ATVI|19930615|||||||||||||||||||5|-0.6|-0.9||
usa_0372|ATVI|19930915|||||||||||||||||||7.9|0.9|0.5||
usa_0372|ATVI|19931015|20.5349|||0.9375|||-0.6233|||||||||||||||0.8333|
usa_0372|ATVI|19931115|21.9041|||0.9584|2591||-0.5843||||||||||||||||
usa_0372|ATVI|19931215|20.0788|||1.1042|||-0.6374||||||||||||9.4|0.8|0.4||
usa_0372|ATVI|19940115|22.2959|||0.9167|114966||-0.5127||||||||||||||||
usa_0372|ATVI|19940215|15.9256|||0.9584|||-0.7178||||||||||||||||
usa_0372|ATVI|19940315|15.1293|||0.7188|||-0.7556||||||||||||4.3|-1.5|-2||
usa_0372|ATVI|19940415|17.736|||0.5|93151||||||||||||||||||
usa_0372|ATVI|19940515|12.0708|||0.4792|||||||||||||||||||
usa_0372|ATVI|19940615|10.3458|||0.4219|||||||||||||||3.2|-2|-1.9||
usa_0372|ATVI|19940715|11.5031|||0.2917||||||||||||||||||0.3959|
usa_0372|ATVI|19940815|10.3523|||0.3542|||||||||||||||||||
usa_0372|ATVI|19940915|10.9286|||0.4792|||||||||||||||4.6|-0.7|-0.6||
usa_0372|ATVI|19941015|15.7822|||0.5625|23470||||||||||||||||||
usa_0372|ATVI|19941115|17.7489|||0.49|39898||||||||||||||||||
usa_0372|ATVI|19941215|15.0633|||0.4165|80527||||||||||||||26.2|1.7|1.3||
usa_0372|ATVI|19950115|10.0744|1.0478||0.5625|59997|||65.9053|||||||||||||||
usa_0372|ATVI|19950215|14.8632|1.5458||0.5875|104718|||97.2332|||||||||||||||
usa_0372|ATVI|19950315|14.3283|1.4902|-0.9678|0.5005|134249|||93.7338|||||||||||6.569|-0.215|-0.32||
usa_0372|ATVI|19950415|12.036|1.3565|-1.0075|0.49|147700||-1.8594|85.0559|||||||||||||||
usa_0372|ATVI|19950515|12.5289|1.412|-0.9678|0.521|390664||-1.7863|88.5397|||||||||||||||
usa_0372|ATVI|19950615|13.5269|1.5245|-1.0075|0.5935|343998||-1.6545|95.5923|||||||||||3.319|-5.693|-5.528||
usa_0372|ATVI|19950715|14.6991|1.7956|-0.3869|0.875|520773||-2.1167|102.6437|||||||||||||||
usa_0372|ATVI|19950815|22.6936|2.7722|-0.659|1.1249|5616931||-1.371|158.469|||||||||||||||
usa_0372|ATVI|19950915|38.0254|4.6452|-0.8564|1.3224|11010997||-0.8182|265.531|||||||||||18.848|2.687|2.765||
usa_0372|ATVI|19951015|22.1783|3.4585|-2.1122|1.3959|11858167||-0.7863|207.5579|||||||||||||||
usa_0372|ATVI|19951115|24.1129|3.9905|-2.3461|1.4689|1276520||-0.6814|239.4833|||||||||||||||
usa_0372|ATVI|19951215|16.7818|3.5479|-1.5881|0.9165|1551882||-0.7665|212.9213|||||||||||17.578|1.894|1.948||
usa_0372|ATVI|19960115|18.8325|2.7793|-1.6999|1.1249|3352608||-0.9424|157.5713|||||||||||||||
usa_0372|ATVI|19960215|24.2439|3.3247|-2.334|1.2294|1026548||-0.7878|188.4932|||||||||||||||
usa_0372|ATVI|19960315|25.8933|3.4451|-2.4808|1.0939|314336||-0.7603|195.3191|35.8002||||||||||21.648|4.927|6.345||
usa_0372|ATVI|19960415|18.076|2.9694||1.1249|381880||2.6912|187.0676|33.755||||||||||||||
usa_0372|ATVI|19960515|20.2142|3.023||1.1354|805003||2.6435|190.4449|38.1727||||||||||||||
usa_0372|ATVI|19960615|18.9691|2.8883||1.0834|718404||2.7667|181.9605|36.8146||||||||||7.021|-3.464|-2.631||
usa_0372|ATVI|19960715|12.4648|2.9545||0.979|1123167||3.0476|181.8672|30.6233||||||||||||||
usa_0372|ATVI|19960815|13.3974|2.8128||1|1315842||3.2012|173.1394|31.2382||||||||||||||
usa_0372|ATVI|19960915|13.9377|2.8708||1.1769|1406617||3.1365|176.7136|31.883||||||||||19.175|2.09|1.336||
usa_0372|ATVI|19961015|14.6331|3.0724||1.0524|1112440||2.7508|194.368|35.7148||||||||||||||
usa_0372|ATVI|19961115|12.3293|2.634||0.967|1537591||3.2086|166.6333|30.8375||||||||||||||
usa_0372|ATVI|19961215|12.7913|2.5114||1.0729|2436778||3.3652|158.877|30.8375||||||||||31.361|6.531|4.12||
usa_0372|ATVI|19970115|11.1898|2.5703||1.2084|2818107||3.2829|174.3949|28.9398||||||||||||||
usa_0372|ATVI|19970215|12.3723|3.3033||1.1144|4570199||2.5545|224.1264|35.0378||||||||||||||
usa_0372|ATVI|19970315|11.7268|2.4161||0.9375|10580674||3.4925|163.9297|34.1165||||||||||131.643|19.984|4.775||
usa_0372|ATVI|19970415|4.0104|2.0323||0.979|9050319||0.5029|164.2224|188.0681||||||||||||||
usa_0372|ATVI|19970515|4.2839|2.4685||1.0834|9415161||0.414|199.4735|218.1301||||||||||||||
usa_0372|ATVI|19970615|5.1044|2.1843||1.1979|8817171||0.4679|176.5094|226.646||||||||||26.514|-7.463|-5.414||
usa_0372|ATVI|19970715|6.0162|2.3552||1|9005297||0.3277|182.1252|319.9673||||||||||||||
usa_0372|ATVI|19970815|5.3145|2.1924||1.0834|9969341||0.352|169.5324|284.0804||||||||||||||
usa_0372|ATVI|19970915|6.0729|2.7008||1.2504|11348720||0.2857|208.853|324.5607||||||||||53.015|4.218|1.837||
usa_0372|ATVI|19971015|6.5336|3.0438||1.2189|13478530||0.2533|247.0297|391.7719||||||||||||||
usa_0372|ATVI|19971115|6.1008|2.793||1.3334|13467970||0.2761|226.6696|362.2212||||||||||||||
usa_0372|ATVI|19971215|6.9664|3.1405||1.4899|15123815||0.2455|254.8749|407.2937||||||||||122.1|20.5|9.3||
usa_0372|ATVI|19980115|4.8633|3.1482||1.1874|18480095||0.3782|306.5942|265.4025||||||||||||||
usa_0372|ATVI|19980215|4.5469|2.714||1.151|12356958||0.4387|264.3092|223.9728||||||||||||||
usa_0372|ATVI|19980315|4.3475|2.7138||0.8958|11412077||0.4387|264.2944|226.9341||||||||||110.358|30.542|-0.561||
usa_0372|ATVI|19980415|3.1838|2.1558||0.9063|12183074||0.0353|209.966|2853.7077||||||||||||||
usa_0372|ATVI|19980515|3.166|2.1436||0.8385|14160707||0.0355|208.7796|2932.6985||||||||||||||
usa_0372|ATVI|19980615|2.8814|1.9||0.8594|12582534||0.04|185.0546|2564.1077||||||||||61.531|-2.43|-3.744||
usa_0372|ATVI|19980715|3.2252|2.44||1.0524|12060896||0.208|229.901|493.9172||||||||||||||
usa_0372|ATVI|19980815|3.0235|2.467||0.8438|10878008||0.2057|232.4482|475.6417||||||||||||||
usa_0372|ATVI|19980915|2.9564|2.2013||0.9375|9003305||0.2305|207.4107|439.0371||||||||||66.182|1.994|-2.205||
usa_0372|ATVI|19981015|2.7397|2.2007||0.8802|7116796||-0.0639|212.9854|||||||||||||||
usa_0372|ATVI|19981115|3.56|3.0242||1.1146|6494819||-0.0465|292.6832|||||||||||||||
usa_0372|ATVI|19981215|3.1006|2.7403||0.9271|6036562||-0.0513|265.2011|||||||||||193.537|41.279|15.736||
usa_0372|ATVI|19990115|3.1191|2.0134||1.0417|5410553||0.2515|241.37|404.5313||||||||||||||
usa_0372|ATVI|19990215|3.2161|2.316||0.9063|7862054||0.2186|277.6452|441.3067||||||||||||||
usa_0372|ATVI|19990315|3.0222|2.0832||1.0313|5181496||0.2431|249.7411|402.233||||||||||115.266|19.252|5.031||
usa_0372|ATVI|19990415|3.1894|2.1801|0.0063|0.8698|11094153||2.2712|277.9067|45.5931||||||||||||||
usa_0372|ATVI|19990515|2.8028|2.1248|0.0055|1.1198|11307718||2.3304|270.8529|44.3639||||||||||||||
usa_0372|ATVI|19990615|3.4633|2.4567|0.0068|1.2135|13865054||2.0155|313.1739|50.063||||||||||84.142|4.042|-4.4||
usa_0372|ATVI|19990715|2.7236|2.4455|0.0502|1.1458|15516712||1.9306|333.1971|53.3818||||||||||||||
usa_0372|ATVI|19990815|2.3977|2.2853|0.0442|1.1979|20165975||2.0659|311.372|45.9174||||||||||||||
usa_0372|ATVI|19990915|2.7934|2.7873|0.0514|1.4688|23946770||1.6939|379.7573|51.7984||||||||||115.4|15.6|1.1||
usa_0372|ATVI|19991015|2.9287|2.5331||1.1771|26522801||1.9732|378.9691|48.3857||||||||||||||
usa_0372|ATVI|19991115|2.5683|2.5957||1.2513|25148222||1.9256|388.3266|51.3055||||||||||||||
usa_0372|ATVI|19991215|2.9738|2.408||1.276|22543668||2.0757|360.2546|48.1771||||||||||268.9|72.5|22.3||
usa_0372|ATVI|20000115|2.9449|2.2894|0.0503|1.3125|24317576||2.0191|401.9588|49.5277||||||||||||||
usa_0372|ATVI|20000215|2.4142|2.4325|0.0413|1.0573|26903446||1.9003|427.0814|53.3971||||||||||||||
usa_0372|ATVI|20000315|2.2893|1.9547|0.0391|1.0417|27252497||2.4041|343.1882|44.8845||||||||||103.805|2.455|-52.888||
usa_0372|ATVI|20000415|1.7857|1.3495||0.5208|21284823||-28.2567|178.1489|||||||||||||||
usa_0372|ATVI|20000515|1.1655|1.3013||0.5156|26020446||-29.3032|171.7865|||||||||||||||
usa_0372|ATVI|20000615|1.0613|1.2893||0.5417|29784226||-29.5771|170.196|||||||||||84.558|7.528|-5.179||
usa_0372|ATVI|20000715|1.2761|1.3679||0.7292|26314648||-27.3811|150.2728|||||||||||||||
usa_0372|ATVI|20000815|1.9088|1.9177||1.1667|25463362||-18.3512|210.6765|||||||||||||||
usa_0372|ATVI|20000915|2.3913|3.1731||1.25|24967751||-15.4363|348.5927|||||||||||144.363|32.575|4.306||
usa_0372|ATVI|20001015|1.5444|2.8828||1.151|23354456||-13.2862|345.7078|||||||||||||||
usa_0372|ATVI|20001115|1.3967|2.7058||0.8646|20598782||-14.8311|324.4804|||||||||||||||
usa_0372|ATVI|20001215|1.343|2.3683||1.2604|22251171||-15.9435|284.0035|||||||||||264.473|65.588|20.505||
usa_0372|ATVI|20010115|0.623|2.5448||1.5104|24056109||-8.1034|371.0586|||||||||||||||
usa_0372|ATVI|20010215|0.9575|4.0329||1.9115|20004007||-6.52|588.0508|||||||||||||||
usa_0372|ATVI|20010315|1.0819|4.2695||2.026|21741856||-5.7588|622.5454|||||||||||126.79|9.309|0.875||
usa_0372|ATVI|20010415|0.9791|3.4408||2.2717|27142426||2.9253|623.8333|34.6958||||||||||||||
usa_0372|ATVI|20010515|1.1768|4.3558||2.8383|16331051||2.4418|789.7353|43.9227||||||||||||||
usa_0372|ATVI|20010615|1.5209|5.5729||3.2708|14505738||1.781|1010.3928|56.195||||||||||110.577|6.415|0.029||
usa_0372|ATVI|20010715|1.7122|4.3033||2.82|29829152||2.3928|1237.8638|42.9868||||||||||||||
usa_0372|ATVI|20010815|1.5783|3.7982||3.0875|29673964||2.6349|1092.5645|37.941||||||||||||||
usa_0372|ATVI|20010915|1.4144|3.578||2.2683|42949476||2.5365|1029.2208|35.5963||||||||||139.604|15.704|2.215||
usa_0372|ATVI|20011015|1.2751|2.8304||3.0125|52681553||2.3946|835.03|33.025||||||||||||||
usa_0372|ATVI|20011115|1.9838|4.5919||3.1063|70993082||1.9849|1354.7008|51.3795||||||||||||||
usa_0372|ATVI|20011215|1.9683|4.556||3.2525|31303634||1.9639|1344.1194|50.9782||||||||||371.341|97.968|39.11||
usa_0372|ATVI|20020115|1.8204|3.6147||3.285|24569427||2.7366|1393.8573|37.1984||||||||||||||
usa_0372|ATVI|20020215|1.7736|3.5217||3.57|37684059||2.8318|1357.9939|36.2413||||||||||||||
usa_0372|ATVI|20020315|2.1294|4.2871||3.7288|31432804||2.308|1653.1475|43.5124||||||||||164.911|29.158|10.884||
usa_0372|ATVI|20020415|2.1394|3.7275|0.3585|3.935|29846723||2.9403|1603.1639|33.2926||||||||||||||
usa_0372|ATVI|20020515|2.4721|4.307|0.4059|4.0775|41529971||2.6773|1852.4188|38.4688||||||||||||||
usa_0372|ATVI|20020615|2.2468|3.9145|0.369|3.6325|34611461||2.9556|1683.6062|34.9631||||||||||191.258|51.891|20.704||
usa_0372|ATVI|20020715|1.8323|2.2708|0.2242|3.59|24105234||4.3776|1684.255|21.8179||||||||||||||
usa_0372|ATVI|20020815|1.9691|2.4471|0.2412|3.4838|39648353||4.2369|1814.9723|23.4472||||||||||||||
usa_0372|ATVI|20020915|1.9684|2.4462|0.239|2.9913|54270014||4.4125|1814.3061|23.4386||||||||||169.172|29.842|9.086||
usa_0372|ATVI|20021015|1.6416|1.9468|0.1228|2.5625|48000631||6.1341|1478.2814|17.6791||||||||||||||
usa_0372|ATVI|20021115|1.4834|1.764|0.1093|2.7|58532081||6.1884|1339.5188|15.9752||||||||||||||
usa_0372|ATVI|20021215|1.2643|1.5035|0.0887|1.8238|81689587||8.091|1141.6431|13.6153||||||||||378.685|110.184|44.347||
usa_0372|ATVI|20030115|1.9889|1.2461|2.8678|1.8188|76090811||4.8176|956.7729|20.7571||||||||||||||
usa_0372|ATVI|20030215|1.9712|1.2529|2.8148|1.8625|82586622||5.383|962.0205|18.5771||||||||||||||
usa_0372|ATVI|20030315|1.9821|1.2598|2.913|1.8063|78455685||5.0588|967.3136|19.7674||||||||||125.001|15.225|-7.957||
usa_0372|ATVI|20030415|2.0235|1.4561||1.9125|58540008||3.3705|870.3801|29.6693||||||||||||||
usa_0372|ATVI|20030515|2.3515|1.6921||2.1225|50158411||2.6473|1011.4358|37.7746||||||||||||||
usa_0372|ATVI|20030615|2.4973|1.7537||2.4431|46795910||2.5999|1048.2363|38.4626||||||||||158.725|26.442|4.163||
usa_0372|ATVI|20030715|2.8719|1.856||2.2069|50102556||1.093|1171.798|91.4873||||||||||||||
usa_0372|ATVI|20030815|2.4623|1.5935||2.4206|40910791||1.2547|1006.0865|79.7027||||||||||||||
usa_0372|ATVI|20030915|2.8568|1.8489||2.2444|26702430||1.0783|1167.3069|92.7424||||||||||117.523|-0.976|-10.093||
usa_0372|ATVI|20031015|3.1261|1.8643||2.8294|27972505||-0.4036|1238.0402|||||||||||||||
usa_0372|ATVI|20031115|3.4856|2.0843||2.8819|45534976||-0.3561|1384.1671|||||||||||||||
usa_0372|ATVI|20031215|3.2757|1.9588||3.4144|44125510||-0.3399|1300.8156|||||||||||508.511|163.695|76.981||
usa_0372|ATVI|20040115|2.1559|2.1028||3.5438|17118130||1.9779|1674.4569|50.5586||||||||||||||
usa_0372|ATVI|20040215|2.1732|2.1196||3.9394|23378559||1.82|1687.8383|54.9445||||||||||||||
usa_0372|ATVI|20040315|2.4201|2.382||4.4494|17186527||1.8218|1896.7715|54.8907||||||||||162.897|19.352|6.664||
usa_0372|ATVI|20040415|3.7323|2.6551|2.6343|4.2384|16813865||1.5288|2211.0332|65.4124||||||||||||||
usa_0372|ATVI|20040515|3.4657|2.4655|2.3151|4.4494|15302882||1.6624|2053.1025|60.1529||||||||||||||
usa_0372|ATVI|20040615|3.8783|2.7719|2.5295|4.4719|17831115||1.5352|2308.307|65.1397||||||||||211.276|50.062|11.957||
usa_0372|ATVI|20040715|3.5647|2.4503|0.256|4.1203|9531886||1.9168|2091.9318|52.1695||||||||||||||
usa_0372|ATVI|20040815|3.421|2.3536|0.2355|4.0472|12972535||1.9974|2009.3581|50.0662||||||||||||||
usa_0372|ATVI|20040915|3.1689|2.1801|0.2221|3.9009|15421131||2.1563|1861.2854|46.3767||||||||||310.626|70.707|25.543||
usa_0372|ATVI|20041015|2.8897|1.9947||4.0725|15510918||3.5558|1770.9531|28.1235||||||||||||||
usa_0372|ATVI|20041115|3.4563|2.39||4.4212|16288863||2.9728|2121.9251|33.6379||||||||||||||
usa_0372|ATVI|20041215|3.8121|2.6361||5.6756|14696335||2.6954|2340.3793|37.1009||||||||||680.094|200.125|97.262||
usa_0372|ATVI|20050115|3.9902|2.6503|0.5431|6.3563|18306174||2.3537|2704.6163|42.4867||||||||||||||
usa_0372|ATVI|20050215|4.6789|3.1267|0.6718|6.1481|13861237||2.0072|3190.7282|49.8197||||||||||||||
usa_0372|ATVI|20050315|4.6768|3.1253|0.6304|5.55|10979383||2.0081|3189.3048|49.7974||||||||||203.861|7.583|0.295||
usa_0372|ATVI|20050415|3.4033|2.9042|0.4225|5.4225|10936425||2.3693|3194.3768|42.2062||||||||||||||
usa_0372|ATVI|20050515|3.3091|2.8238|0.4225|5.925|11165147||2.4368|3105.9233|41.0375||||||||||||||
usa_0372|ATVI|20050615|3.4933|2.9918|0.4775|6.195|15099230||2.3083|3290.7529|43.3217||||||||||241.093|11.528|-3.585||
usa_0372|ATVI|20050715|3.4294|2.9909|1.1629|7.6312|11898350||1.9603|3329.9009|51.0136||||||||||||||
usa_0372|ATVI|20050815|4.2826|3.7455|1.3282|8.3812|13822515||1.5697|4170.0818|63.7048||||||||||||||
usa_0372|ATVI|20050915|4.7092|4.1186|1.4935|7.6688|14629866||1.4275|4585.461|70.0504||||||||||222.54|-2.344|-14.23||
usa_0372|ATVI|20051015|3.9638|3.5202||7.885|16150630||1.0607|3943.4987|94.2746||||||||||||||
usa_0372|ATVI|20051115|4.7326|4.2071||6.655|17787180||0.8884|4712.9909|112.5608||||||||||||||
usa_0372|ATVI|20051215|3.7322|3.3178||6.87|27358430||1.1265|3716.7489|88.7675||||||||||816.242|212.052|67.856||
usa_0372|ATVI|20060115|3.0204|3.1803||7.17|36507404||1.335|3846.5046|74.906||||||||||||||
usa_0372|ATVI|20060215|2.7474|2.8992||6.25|39143330||1.4677|3506.5494|68.1354||||||||||||||
usa_0372|ATVI|20060315|2.8622|3.0204||6.895|39071454||1.4088|3653.1165|70.9833||||||||||188.125|-13.804|-9.128||
usa_0372|ATVI|20060415|2.9308|2.9682||7.095|39324640||1.1832|3628.9738|84.5161||||||||||||||
usa_0372|ATVI|20060515|3.3379|3.3806||6.54|44328028||1.0389|4133.1518|96.2581||||||||||||||
usa_0372|ATVI|20060615|2.763|2.8069||5.69|45997300||1.2551|3431.8069|79.6774||||||||||188.069|-7.912|-18.309||
usa_0372|ATVI|20060715|2.4403|2.5425||5.975|45023158||0.8259|3139.5336|121.0811||||||||||||||
usa_0372|ATVI|20060815|2.6712|2.7837||6.45|44006840||0.7545|3437.3534|132.5405||||||||||||||
usa_0372|ATVI|20060915|3.0133|3.1401||7.55|46344278||0.6688|3877.5365|149.5135||||||||||188.172|-28.145|-24.302||
usa_0372|ATVI|20061015|3.1305|3.4335||7.71|44724976||0.2663|4255.3275|375.5||||||||||||||
usa_0372|ATVI|20061115|3.3076|3.6278||8.5|43272532||0.252|4496.1416|396.75||||||||||||||
usa_0372|ATVI|20061215|3.6536|4.0073||8.62|45102480||0.2282|4966.4374|438.25||||||||||824.259|228.979|142.82||
usa_0372|ATVI|20070115|3.5897|3.4507|1.4114|8.51|46197768||1.5734|4861.6125|63.5556||||||||||||||
usa_0372|ATVI|20070215|3.5646|3.4265|1.3777|8.36|38767362||1.5845|4827.6152|63.1111||||||||||||||
usa_0372|ATVI|20070315|3.5458|3.4084|1.3695|9.47|44409900||1.5929|4802.1172|62.7778||||||||||312.512|27.358|-14.422||
usa_0372|ATVI|20070415|3.7941|3.9239|1.2485|10|44886794||1.2788|5538.7252|78.2||||||||||||||
usa_0372|ATVI|20070515|3.9048|4.0383|1.3222|9.895|35781424||1.2425|5700.2123|80.48||||||||||||||
usa_0372|ATVI|20070615|3.798|3.9279|1.2074|9.335|35906960||1.2775|5544.3914|78.28||||||||||495.455|116.483|27.826||
usa_0372|ATVI|20070715|3.1111|3.6625|0.1362|8.555|25862426||2.1867|5352.7228|45.7317||||||||||||||
usa_0372|ATVI|20070815|3.0364|3.5746|0.1369|9.745|16863124||2.2404|5224.2575|44.6341||||||||||||||
usa_0372|ATVI|20070915|3.3102|3.8969|0.1411|10.795|17407316||2.0551|5695.2971|48.6585||||||||||317.746|19.509|0.698||
usa_0372|ATVI|20071015|3.5778|4.2833|0.0387|11.825|18218044||2.2232|6551.5664|44.98||||||||||||||
usa_0372|ATVI|20071115|3.4537|4.1348|0.0365|11.075|17281172||2.3031|6324.3444|43.42||||||||||||||
usa_0372|ATVI|20071215|4.2619|5.1023|0.0458|14.85|12886362||1.8664|7804.2003|53.58||||||||||1482.484|497.187|272.196||
usa_0372|ATVI|20080115|3.336|4.3813|0.1311|12.935|14589370||3.2328|8177.1843|30.9333||||||||||||||
usa_0372|ATVI|20080215|3.167|4.1594|0.1234|13.61|13051604||3.4052|7763.0381|29.3667||||||||||||||
usa_0372|ATVI|20080315|3.2281|4.2424|0.1302|13.655|14510632||3.3408|7918.0283|29.9333||||||||||602.451|89.982|44.163||
usa_0372|ATVI|20080415|2.9455|4.0993|0.0749|13.525|17012596||4.0221|7985.0502|24.8624||||||||||||||
usa_0372|ATVI|20080515|3.439|4.7861|0.0888|16.875|15688454||3.445|9322.7671|29.0275||||||||||||||
usa_0372|ATVI|20080615|3.6977|5.1827|0.0907|17.035|15359700||3.204|10095.3925|31.211||||||||||654.203|110.323|59.015||
usa_0372|ATVI|20080715|3.3286|4.5396|0.1357|17.99|17624656||3.6863|9546.7936|27.1271||||||||||||||
usa_0372|ATVI|20080815|3.5522|10.7081|0.1628|16.41|19534100||3.4543|22518.9296|28.9492||||||||||||||
usa_0372|ATVI|20080915|3.4108|10.4667|0.1507|15.43|22491826||3.5976|21622.3914|27.7966||||||||||711|-170|-108||
usa_0372|ATVI|20081015|3.0049|1.6299|0.2734|12.46|15544282||3.9201|17220.4068|25.5098||||||||||||||
usa_0372|ATVI|20081115|2.8201|1.2575|0.2108|11.7|18619557||4.1769|16170.8104|23.9412||||||||||||||
usa_0372|ATVI|20081215|2.3305|1.1214|0.188|8.64|23868831||5.0545|13363.1022|19.7843||||||||||1639|171|-71||
usa_0372|ATVI|20090115|2.206|0.9398||8.76|19085390||0.1222|10833.5159|818||||||||||||||
usa_0372|ATVI|20090215|2.4729|1.0536||10.03|20545841||0.1091|12144.6627|917||||||||||||||
usa_0372|ATVI|20090315|2.6617|1.1193||10.46|28914929||0.1013|12902.213|987||||||||||981|331|189||
usa_0372|ATVI|20090415|2.9141|1.1499||10.77|24931995||0.7944|13163.6561|125.875||||||||||||||
usa_0372|ATVI|20090515|3.2989|1.2814||12.08|21019467||0.7018|14669.1005|142.5||||||||||||||
usa_0372|ATVI|20090615|3.6867|1.432||12.63|22238543||0.6279|16393.3632|159.25||||||||||1038|379|195||
usa_0372|ATVI|20090715|3.5712|1.3098||11.45|20134738||1.1885|15102.873|84.1429||||||||||||||
usa_0372|ATVI|20090815|3.5864|1.3045||11.61|17028953||1.1834|15042.2874|84.5||||||||||||||
usa_0372|ATVI|20090915|3.4621|1.2593||12.39|19567139||1.2259|14520.9571|81.5714||||||||||703|104|15||
usa_0372|ATVI|20091015|3.812|1.4019||10.83|21034825||1.8415|15830.7128|54.3043||||||||||||||
usa_0372|ATVI|20091115|3.4854|1.2827||11.39|10886639||2.014|14483.9746|49.6522||||||||||||||
usa_0372|ATVI|20091215|3.2779|1.2063||11.11|18971620||2.1415|13621.5313|46.6957||||||||||1557|-190|-286||
usa_0372|ATVI|20100115|3.4867|1.316|0.2011|10.16|20340959||0.7067|14154.8812|141.5||||||||||||||
usa_0372|ATVI|20100215|3.1572|1.1916|0.1868|10.63|19783588||0.7805|12816.9198|128.125||||||||||||||
usa_0372|ATVI|20100315|3.3297|1.2562|0.1959|12.05|19912484||0.7401|13511.5185|135.125||||||||||1308|632|381||
usa_0372|ATVI|20100415|3.4478|1.4038|0.2479|11.08|20531415||1.956|15256.9045|51.125||||||||||||||
usa_0372|ATVI|20100515|3.0628|1.2476|0.2317|10.75|12863617||2.2018|13558.5732|45.4167||||||||||||||
usa_0372|ATVI|20100615|2.9596|1.2055|0.2165|10.49|15915534||2.2787|13101.4378|43.8854||||||||||967|380|219||
usa_0372|ATVI|20100715|2.9592|1.1881|0.4927|11.88|18356735||2.4668|12900.4246|40.5385||||||||||||||
usa_0372|ATVI|20100815|3.2372|1.3002|0.5299|10.675|24775165||2.255|14117.3009|44.3462||||||||||||||
usa_0372|ATVI|20100915|3.1866|1.2799|0.4896|10.82|27281026||2.2907|13896.9094|43.6538||||||||||745|133|51||
usa_0372|ATVI|20101015|3.0866|1.2494|1.4937|11.46|21795732||2.5778|13565.8496|38.7931||||||||||||||
usa_0372|ATVI|20101115|3.2292|1.3073|1.5624|11.74|21705598||2.4639|14194.9778|40.5862||||||||||||||
usa_0372|ATVI|20101215|3.2951|1.334|1.5849|12.44|31356014||2.4147|14484.4251|41.4138||||||||||1428|-130|-233||
usa_0372|ATVI|20110115|3.4846|1.4532|0.128|11.29|21528347||2.5539|14826.9983|39.1562||||||||||||||
usa_0372|ATVI|20110215|3.2399|1.3511|0.1218|11.12|18001233||2.7468|13785.6768|36.4062||||||||||||||
usa_0372|ATVI|20110315|3.0452|1.2688|0.1146|10.97|21400139|1.5152|2.9224|12945.6331|34.2188||||||||||1449|788|503||
usa_0372|ATVI|20110415|2.9213|1.2394|0.3036|11.38|15838882|1.4986|3.9927|12687.7205|25.0455||||||||||||||
usa_0372|ATVI|20110515|3.0777|1.2976|0.3147|11.99|14386987|1.4436|3.7898|13283.7498|26.3864||||||||||||||
usa_0372|ATVI|20110615|3.0671|1.2932|0.3101|11.68|13362993|1.4261|3.8029|13237.9833|26.2955||||||||||1146|551|335||
usa_0372|ATVI|20110715|2.95|1.2879|0.1851|11.84|14304875|1.3983|4.7458|13477.4727|21.0714||||||||||||||
usa_0372|ATVI|20110815|2.9225|1.2766|0.1829|11.85|14653870|1.4115|4.7904|13359.5085|20.875||||||||||||||
usa_0372|ATVI|20110915|2.9425|1.2853|0.1856|11.9|16604741|1.4304|4.7579|13450.9337|21.0179||||||||||754|217|148||
usa_0372|ATVI|20111015|3.173|1.3978|0.158|13.39|15308144|1.3625|5.0271|14776.3639|19.8923||||||||||||||
usa_0372|ATVI|20111115|3.4183|1.5078|0.1614|12.42|18826043|1.2453|4.6662|15938.9804|21.4308||||||||||||||
usa_0372|ATVI|20111215|3.038|1.34|0.1521|12.32|23302533|1.3328|5.2504|14165.4399|19.0462||||||||||1407|214|99||
usa_0372|ATVI|20120115|2.9653|1.3179|0.0702|12.34|23910377|1.3525|7.541|13827.3751|13.2609||||||||||||||
usa_0372|ATVI|20120215|3.0334|1.3481|0.0705|11.95|21390623|1.3264|7.3718|14144.7247|13.5652||||||||||||||
usa_0372|ATVI|20120315|2.9216|1.2864|0.0715|12.82|29222377|1.4066|7.6539|13496.8577|13.0652||||||||||1172|566|384||
usa_0372|ATVI|20120415|3.1546|1.3145|0.1681|12.875|26823765|1.4151|6.7098|13783.4964|14.9036||||||||||||||
usa_0372|ATVI|20120515|3.1623|1.3146|0.1686|11.74|24351374|1.4646|6.6935|13785.204|14.9398||||||||||||||
usa_0372|ATVI|20120615|2.9595|1.2303|0.1644|11.99|16348041|1.5511|7.1521|12901.3946|13.9819||||||||||1075|321|185||
usa_0372|ATVI|20120715|3.204|1.3102|0.6931|12.03|14469198|1.4446|5.618|13841.4414|17.8||||||||||||||
usa_0372|ATVI|20120815|2.9649|1.2127|0.6726|11.76|15530826|1.5625|6.0711|12810.825|16.4714||||||||||||||
usa_0372|ATVI|20120915|3.0832|1.2611|0.6857|11.275|17294462|1.5411|5.8382|13321.9247|17.1286||||||||||841|272|226||
usa_0372|ATVI|20121015|2.7768|1.1338|0.7879|10.885|17078864|1.6202|6.9401|12339.3875|14.4091||||||||||||||
usa_0372|ATVI|20121115|2.8382|1.1594|0.7738|11.455|14192151|1.6173|6.7901|12618.0736|14.7273||||||||||||||
usa_0372|ATVI|20121215|2.8219|1.1528|0.7977|10.62|21325967|1.5873|6.8293|12545.7477|14.6429||||||||||1768|628|354||
usa_0372|ATVI|20130115|2.521|1.0751|1.2846|11.4|16559330|1.6115|9.1366|12166.5288|10.945||||||||||||||
usa_0372|ATVI|20130215|3.1625|1.3486|1.3398|14.295|20964992|1.5451|7.2833|15262.3518|13.73||||||||||||||
usa_0372|ATVI|20130315|3.4502|1.4741|1.6502|14.57|15448380|1.2544|6.676|16682.0644|14.979||||||||||1324|694|456||
usa_0372|ATVI|20130415|3.3181|1.441|0.4615|14.96|7393797|1.3158|7.1909|16621.7829|13.9065||||||||||||||
usa_0372|ATVI|20130515|3.4029|1.4784|0.4745|14.43|8200779|1.2769|7.0118|17053.6879|14.2617||||||||||||||
usa_0372|ATVI|20130615|3.1888|1.3854|0.459|14.26|6482414|1.3204|7.4825|15980.8477|13.3645||||||||||1050|496|324||
usa_0372|ATVI|20130715|3.2269|1.3464|0.1788|17.98|7256057|1.3268|8.2869|16069.0626|12.0672||||||||||||||
usa_0372|ATVI|20130815|3.919|1.6358|0.2095|16.32|9439021|1.0888|6.8234|19523.3475|14.6555||||||||||||||
usa_0372|ATVI|20130915|3.8617|1.6119|0.2038|16.68|10686358|1.119|6.9246|19237.8857|14.4412||||||||||691|105|56||
usa_0372|ATVI|20131015|3.7887|1.5069|0.4634|16.68|13314256|1.1243|6.3882|18291.7098|15.6538||||||||||||||
usa_0372|ATVI|20131115|3.8469|0.947|0.4692|17.21|13433615|1.1494|6.2916|11495.4992|15.8942||||||||||||||
usa_0372|ATVI|20131215|4.0145|0.9882|0.4749|17.83|14494025|1.1098|6.029|11996.2106|16.5865||||||||||1518|392|173||
usa_0372|ATVI|20140115|4.0808|1.9203||17.13|12564332|1.0374|5.2573|12716.0216|19.0211||||||||||||||
usa_0372|ATVI|20140215|4.4648|2.1009||19.35|21781612|1.1243|4.8053|13912.3269|20.8105||||||||||||||
usa_0372|ATVI|20140315|4.7087|2.243||20.44|14603360|0.964|4.5564|14852.9291|21.9474||||||||||1111|497|293||
usa_0372|ATVI|20140415|4.1465|2.0007||20.01|15876415|0.9667|4.902|13853.1263|20.4||||||||||||||
usa_0372|ATVI|20140515|4.4503|2.1479||20.78|17889264|1.0357|4.5673|14871.9667|21.8947||||||||||||||
usa_0372|ATVI|20140615|4.4311|2.1386||22.3|16533490|0.9639|4.5872|14807.6169|21.8||||||||||970|375|204||
usa_0372|ATVI|20140715|4.4098|2.2657||22.38|17355697|0.8869|4.1906|16247.6253|23.8632||||||||||||||
usa_0372|ATVI|20140815|4.5343|2.3322||23.54|16560050|0.8945|4.0755|16724.5078|24.5368||||||||||||||
usa_0372|ATVI|20140915|4.6432|2.3883||20.79|14318075|0.8425|3.9799|17126.2977|25.1263||||||||||753|65|-23||
usa_0372|ATVI|20141015|3.3705|2.0647||19.95|22615734|0.9935|4.3327|14436.6987|23.0805||||||||||||||
usa_0372|ATVI|20141115|3.4544|2.1164||21.65|21072969|1.0025|4.2274|14797.6374|23.6552||||||||||||||
usa_0372|ATVI|20141215|3.6542|2.2387||20.15|23382385|0.9461|3.9963|15653.2831|25.023||||||||||1575|592|361||
usa_0372|ATVI|20150115|3.301|2.0092|0.8544|20.895|24830140|1.0267|5.6632|14532.4408|17.6579||||||||||||||
usa_0372|ATVI|20150215|3.7896|2.3066|0.95|23.32|22016736|0.9234|4.9329|16683.7907|20.2719||||||||||||||
usa_0372|ATVI|20150315|3.77|2.2978|1.0132|22.725|19248390|0.8658|4.9587|16619.894|20.1667||||||||||1278|704|394||
usa_0372|ATVI|20150415|3.6359|2.2994|0.5358|22.815|18226550|1.0254|5.5398|16643.1488|18.0512||||||||||||||
usa_0372|ATVI|20150515|3.9721|2.5128|0.5753|25.26|18032991|0.9914|5.0709|18187.3359|19.7205||||||||||||||
usa_0372|ATVI|20150615|4.0871|2.5855|0.5966|24.21|15780734|0.886|4.9282|18713.821|20.2913||||||||||1044|435|212||
usa_0372|ATVI|20150715|3.8871|2.319|0.5634|25.79|44647287|0.93|5.1571|18090.5534|19.3906||||||||||||||
usa_0372|ATVI|20150815|3.9968|2.3849|0.5773|28.63|47977877|0.8011|5.0157|18604.6006|19.9375||||||||||||||
usa_0372|ATVI|20150915|4.5747|2.7297|0.6266|30.89|58207240|0.8107|4.3821|21294.6859|22.8203||||||||||990|299|127||
usa_0372|ATVI|20151015|4.89|2.9809|0.3169|34.76|57354162|0.7201|4.5427|23814.149|22.0135||||||||||||||
usa_0372|ATVI|20151115|5.1106|3.1164|0.3263|37.66|51820893|0.6218|4.3465|24896.8118|23.0068||||||||||||||
usa_0372|ATVI|20151215|5.8071|3.5411|0.3793|38.71|56780886|0.5993|3.8253|28289.5051|26.1419||||||||||1352|375|159||
usa_0372|ATVI|20160115|5.9548|3.4249|5.8805|34.82|54230572|0.6252|3.1898|27631.9916|31.35||||||||||||||
usa_0372|ATVI|20160215|5.2899|3.0425|5.2915|31.67|15217678|0.6944|3.5907|24547.0802|27.85||||||||||||||
usa_0372|ATVI|20160315|5.0984|2.9343|5.0999|33.84|18946524|0.7185|3.7256|23674.2888|26.8417||||||||||1455|692|363||
usa_0372|ATVI|20160415|5.1368|2.9601||34.47|15598489|0.7647|3.4349|24710.8046|29.113||||||||||||||
usa_0372|ATVI|20160515|5.5864|3.2198||39.26|17774483|0.7585|3.1585|26878.8669|31.6609||||||||||||||
usa_0372|ATVI|20160615|5.8502|3.3719||39.63|18100927|0.6727|3.016|28148.6184|33.1565||||||||||1570|542|151||
usa_0372|ATVI|20160715|5.5901|3.4793||40.16|23070119|0.6418|2.6401|29762.1069|37.8774||||||||||||||
usa_0372|ATVI|20160815|5.5344|3.4456||41.37|17934823|0.6439|2.6667|29473.3172|37.5||||||||||||||
usa_0372|ATVI|20160915|6.044|3.7628||44.3|19773783|0.5994|2.4418|32187.0868|40.9528||||||||||1568|585|199||
usa_0372|ATVI|20161015|5.4229|3.6153||43.17|19882881|0.5839|2.6807|31879.7708|37.3043||||||||||||||
usa_0372|ATVI|20161115|5.184|3.4565||36.61|21419117|0.6103|2.8042|30479.1815|35.6609||||||||||||||
usa_0372|ATVI|20161215|4.6392|3.0932||36.11|18262405|0.6943|3.1335|27275.9318|31.913||||||||||2014|743|253||
usa_0372|ATVI|20170115|4.18|2.9954|4.9458|40.21|15758733|0.6959|3.4662|27314.629|28.8504||||||||||||||
usa_0372|ATVI|20170215|5.1315|3.6772|6.0715|45.13|21525176|0.6425|2.8235|33531.9873|35.4173|1.7727|||||||||||||
usa_0372|ATVI|20170315|5.5992|4.0466|6.625|49.86|19143200|0.5515|2.5876|36900.6508|38.6457|1.7391|21|50.1833|||||||1726|806|426||
usa_0372|ATVI|20170415|5.4|3.9196|2.0623|52.25|13527263|0.6098|2.7506|36985.0585|36.3556|1.7391|21|50.85|||||||||||
usa_0372|ATVI|20170515|6.0096|4.3626|2.3745|58.58|15848778|0.5678|2.4716|41165.0403|40.4593|1.7826|22|52.1714|||||||||||
usa_0372|ATVI|20170615|6.5839|4.7795|2.579|57.57|8776094|0.4956|2.256|45099.158|44.3259|1.75|23|58.5139|||||||1631|644|243||
usa_0372|ATVI|20170715|6.2564|4.4411|0.9958|61.78|11434449|0.5248|2.5717|43145.4941|38.8844|1.72|23|62.1522|||||||||||
usa_0372|ATVI|20170815|6.7259|4.7751|1.1251|65.56|10095412|0.4882|2.3922|46389.9077|41.8027|1.6539|24|68.625|||||||||||
usa_0372|ATVI|20170915|7.1583|5.082|1.1462|64.51|12753802|0.4688|2.2477|49371.8465|44.4898|1.68|23|69.087|||||||1618|511|188||
usa_0372|ATVI|20171015|6.69|4.6545|1.5766|65.49|14682624|0.479|2.3794|46391.6452|42.0274|1.75|27|68.8889|||||||||||
usa_0372|ATVI|20171115|7.0378|4.8968|1.6086|62.4|15731502|0.4592|2.2618|48806.2227|44.2123|1.8214|26|70.7308|||||||||||
usa_0372|ATVI|20171215|6.6235|4.6085|1.5863|63.32|9473717|0.4938|2.4033|45933.0446|41.6096|1.75|25|70.88|||||||2043|552|-585||
usa_0372|ATVI|20180115|7.1261|5.2286||74.13|7697796|0.4593|0.5512|49472.6646|181.4167|1.6786|25|71.88|||||||||||
usa_0372|ATVI|20180215|7.5997|5.576||73.13|7421858|0.4319|0.5169|52760.2372|193.4722|1.7586|26|73.6539|||||||||||
usa_0372|ATVI|20180315|8.0983|5.9507||67.46|12609250|0.405|0.485|56305.6448|206.1667|1.7333|27|75.9259|||||||1965|900|500||
usa_0372|ATVI|20180415|6.9688|5.1027||66.35|11564504|0.5131|0.6834|50103.1776|146.3333|1.7333|26|75.8077|||||||||||
usa_0372|ATVI|20180515|7.5467|5.5282||70.91|7677532|0.4971|0.631|54281.5143|158.4667|1.8|27|75.6296|||||||||||
usa_0372|ATVI|20180615|7.9149|5.798||76.32|11684027|0.4546|0.6017|56930.507|166.2|1.7586|27|75.8518|||||||1641|619|402||
usa_0372|ATVI|20180715|8.0677|5.6127||73.42|9898607|0.4463|0.8531|58069.4199|117.2154|1.7586|27|77.6296|||||||||||
usa_0372|ATVI|20180815|7.8422|5.4576||72.1|13792763|0.4591|0.8777|56463.9809|113.9385|1.7586|27|80.3704|||||||||||
usa_0372|ATVI|20180915|8.5167|5.927||83.19|22419475|0.4725|0.8082|61320.5237|123.7385|1.8214|26|80.1923|||||||1512|395|260||
usa_0372|ATVI|20181015|7.9486|5.2863||69.05|19008944|0.4231|1.002|56346.7376|99.7973|1.8621|29|81.1034|||||||||||
usa_0372|ATVI|20181115|6.7582|4.495||49.88|21623618|0.4905|1.1785|47911.9535|84.8514|1.7931|28|81.8571|||||||||||
usa_0372|ATVI|20181215|5.0834|3.3811||46.57|17945119|0.7199|1.5668|36038.8846|63.8243|1.7333|28|72.75|||||||2381|1087|686||
usa_0372|ATVI|20190115|4.8466|3.161|0.0391|47.24|16790843|0.7208|4.982|36010.4035|20.0723|1.7|28|70.6071|8383.9278||3.1607|||3325.9446|||||
usa_0372|ATVI|20190215|4.7274|3.0833|0.0331|42.14|13800418|0.739|5.1076|35124.8392|19.5787|1.8182|30|60.4|7832.3359||2.907|||2963.4223|||||
usa_0372|ATVI|20190315|4.4017|2.8724|0.0328|45.53|17167617|0.7937|5.4855|32722.6443|18.2298|1.8182|30|53.7667|7097.8013||2.6219||||1825|781|447||
usa_0372|ATVI|20190415|4.9503|3.1229|0.0514|48.21|15487420|0.7824|4.8223|36213.1137|20.7368|1.8529|31|53.6129|7097.4079||2.6252|||2730.635|||||
usa_0372|ATVI|20190515|4.8184|3.04|0.0524|43.37|16495930|0.7683|4.9544|35251.6283|20.1842|1.8529|31|53.7419|7084.6716||2.6229|||2711.7218|||||
usa_0372|ATVI|20190615|4.7514|2.9977|0.0486|47.2|17123346|0.8484|5.0242|34761.384|19.9035|1.8485|31|54|7094.4228||2.5807|||2690.2397|1396|521|328||
usa_0372|ATVI|20190715|5.215|3.0829|0.0903|48.74|16001291|0.7712|4.5483|36923.4134|21.9863|1.9143|32|53.6563|7074.5862||2.5673|||2689.2397|||||
usa_0372|ATVI|20190815|5.3092|3.1393|0.0927|50.6|17913213|0.7942|4.4676|37599.6096|22.3836|1.8889|33|53.697|7062.6991||2.5361|||2659.9095|||||
usa_0372|ATVI|20190915|6.0598|3.5831|0.1031|52.92|21626040|0.7246|3.9142|42915.0991|25.5479|1.8611|33|55.1515|7003.3251||2.5202|||2662.0141|1282|362|204||
usa_0372|ATVI|20191015|6.1358|3.4417|0.1338|56.03|24433752|0.6994|3.849|42108.6892|25.981|1.8056|33|57.5151|7002.5266||2.5043|||2645.73|||||
usa_0372|ATVI|20191115|6.0776|3.4096|0.134|54.83|24649830|0.6662|3.8858|41716.5234|25.7346|1.7714|33|59.0303|6990.6499||2.4818|||2603.0789|||||
usa_0372|ATVI|20191215|6.1794|3.4667|0.1446|59.42|27054050|0.6778|3.8218|42415.6401|26.1659|1.8571|33|60.8182|6928.2604||2.4765|||2562.5827|1986|613|525||
usa_0372|ATVI|20200115|6.9732|3.5223||58.48|25363988|0.6132|3.3237|45103.1609|30.0872|1.8823|33|61.303|7510.4912|6935.7378|2.8659|2.4804|2555.3083|2946.5697|||||
usa_0372|ATVI|20200215|7.5497|3.8135||58.13|18411201|0.6249|3.0699|48831.6479|32.5744|1.8235|33|63.6667|7517.2342|6921.8945|2.8723|2.4621|2534.8123|2909.8445|||||
usa_0372|ATVI|20200315|7.0172|3.5466||59.48|20116467|0.6298|3.3028|45414.8374|30.2769|1.8235|33|67.303|7418.0038|6810.0175|2.834|2.463|2497.1656|2934.4224|1788|766|505||
usa_0372|ATVI|20200415|7.5106|3.7124||63.73|15738620|0.6165|3.2191|48339.1362|31.0644|1.7059|33|67.5455|7482.8213|6837.1967|2.8211|2.4749|2512.5375|2930.1147|||||
usa_0372|ATVI|20200515|9.0319|4.4652||71.98|12899593|0.6147|2.6769|58140.8358|37.3564|1.7143|35|69.1714|7515.7361|6861.4095|2.8247|2.4757|2524.9622|2937.2765|||||
usa_0372|ATVI|20200615|8.6178|4.2604||75.9|9355215|0.5618|2.8056|55474.956|35.6436|1.6571|35|77.9714|7611.6741|7151.2508|3.0299|2.7451|2884.7553|3168.5623|1932|822|580||
usa_0372|ATVI|20200715|8.692|4.4276|5.0314|82.63|10651442|0.5223|2.9809|60578.9288|33.547|1.6471|34|79.3235|7574.99|7165.1038|3.0191|2.7542|2923.5164|3255.5616|||||
usa_0372|ATVI|20200815|9.5722|4.8771|5.4182|83.52|10541842|0.4743|2.7068|66728.343|36.9444|1.7188|32|83.25|7925.5155|7812.422|3.2135|3.205|3241.5911|3354.0611|||||
usa_0372|ATVI|20200915|9.2268|4.7011|5.0108|80.95|10794853|0.492|2.8081|64320.1021|35.6111|1.6774|31|93.9355|8049.5379|7842.7032|3.3173|3.24|3307.8034|3393.9663|1954|831|604||
usa_0372|ATVI|20201015|8.3023|4.4051|0.8133|75.73|8163201|0.5236|3.4887|63354.6687|28.6643|1.6452|31|94.4193|8048.4226|7850.0493|3.3259|3.249|3275.6898|3480.4227|||||
usa_0372|ATVI|20201115|7.6076|4.0368|0.7546|79.48|8086926|0.5376|3.8072|58057.0329|26.2657|1.6129|32|96.5|8338.5343|8108.162|3.5013|3.3872|3466.9093|3617.2456|||||
usa_0372|ATVI|20201215|8.4694|4.4941|0.8231|92.85|8695742|0.5129|3.4198|64634.0476|29.2413|1.5938|32|96.4063|8327.4891|8086.8971|3.5005|3.3859|3503.1002|3630.4599|2412|743|509||
usa_0372|ATVI|20210115|8.7202|4.6695|0.7118|91|8838173|0.4521|3.1205|70214.8824|32.0459|1.625|32|97.8125|9152.8743|8316.3722|3.9824|3.4959|3616.8498|4086.6403|||||
usa_0372|ATVI|20210215|9.0365|4.8389|0.7923|103.81|10316741|0.4363|3.0113|72762.0978|33.2085|1.6061|33|100.8788|9253.5577|8314.8827|4.0406|3.4973|3574.7668|3998.5977||||95.61|
usa_0372|ATVI|20210315|9.3029|4.9849|0.6985|93|12546053|0.4238|2.9251|72079.2384|34.1873|1.625|31|112.7419|9637.9447|8536.4341|4.2699|3.649|3777.2382|4464.7594|2275|932|619||
usa_0372|ATVI|20210415|8.8717|4.943|0.7007|91.19|8130619|0.4213|3.0449|74413.2731|32.8418|1.6061|31|112.9968|9664.3569|8535.1174|4.2868|3.658|3792.7676|4457.2744|||||
usa_0372|ATVI|20210515|8.6716|4.8321|0.6526|97.25|10445126|0.5299|3.1152|73661.1926|32.101|1.6061|32|113.9031|9676.2626|8553.0588|4.2738|3.6626|3765.436|4421.9297|||||
usa_0372|ATVI|20210615|8.8044|4.9061|0.6905|95.44|9452850|0.4873|3.0682|75246.3069|32.5926|1.5882|33|114.7515|9877.1967|8797.6571|4.3746|3.7663|3822.3561|4490.6722|2296|1138|876||
usa_0372|ATVI|20210715|8.2549|4.5078|0.6533|83.62|9978274|0.4979|3.5381|73312.8834|28.2635|1.6061|32|114.9|9868.1928|8765.7128|4.3658|3.7522|3881.9527|4538.9721|||||
usa_0372|ATVI|20210815|6.9808|3.8121|0.5814|82.37|13972369|0.5888|4.1839|65210.8493|23.9012|1.5161|30|116.2267|9909.647|8770.8108|4.3259|3.7498|3880.963|4456.9334|||||
usa_0372|ATVI|20210915|6.8068|3.7171|0.5498|77.39|12386120|0.599|4.2909|61936.697|23.3054|1.4839|31|113.3064|9866.1629|8807.2751|4.3154|3.8119|3769.1767|4392.2113|2070|882|639||
usa_0372|ATVI|20211015|6.4757|3.4422|1.2497|78.19|15060973|0.612|4.5115|60440.1224|22.1657|1.5|30|113.3833|9811.1306|8801.2751|4.2678|3.8105|3777.5015|4362.9169|||||
usa_0372|ATVI|20211115|5.7998|3.0834|1.2639|58.6|9575800|0.6051|5.0373|52832.0137|19.8521|1.6667|30|111.2167|9766.6843|8791.1511|4.2547|3.8081|3778.5956|4338.895|||||
usa_0372|ATVI|20211215|5.0798|2.7006|0.9685|66.53|8855330|0.7997|5.7512|44677.0501|17.3876|1.8|30|93.9|9129.6687|8750.377||3.8023|3739.1422|3923.8309|2163|808|564||
usa_0372|ATVI|20220115|5.9746|2.9741|0.8712|79.01|15012820|0.6994|5.1339|50942.5634|19.4783|1.8|30|92.3667|10340.3734|9122.5453|4.5827|3.8424|3923.5809|4528.2673|||||
usa_0372|ATVI|20220215|7.0291|3.4998|1.0615|81.05||0.5945|4.3638|63493.1781|22.9159|2.2222|26|95.1154|10310.9558|9063.0518|4.5352|3.7509|3660.1834|4424.5621|||||