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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
QCOM | 2020-03-26T00:00:00 | 61.530281 | 62.136843 | 56.419108 | 57.08811 | 15,820,300 | 58.542058 | 63.486256 | 65.166803 | 72.34314 | 74.278021 | 74.703982 | 70.309591 | 59.169202 | 59.467935 | 60.128483 | 63.173045 | 64.346215 | 68.927031 | 70.670537 | 71.148188 | 69.309615 | 57.825703 | 60.60972 | 61.945028 | 67.903643 | 71.074117 | 72.521285 | 72.214605 | 57.9955 | 57.204297 | 55.601516 | 54.239305 | 57.444004 | 61.543995 | 65.955758 | 75.239548 | -4.488917 | -4.494694 | 30.870953 | 15.337471 | 21.308312 | 57.609913 | 66.523187 | 79.611163 | 78.150965 | 44.403433 | 51.736083 | 70.503797 | 52.186422 | 36.084075 | -29.831459 | -47.813578 | 607,703,000 | 0.015123 | 79 | 51.862456 | 63.486256 | 6.355368 | 76.196991 | 50.77552 | 6.515433 | 62.85804 | 75.888907 | 49.827174 | 73.142072 | 51.736083 | 62.439077 | 57.236767 | 54.74511 | 53.22276 | 58.759117 | 61.250774 | 68.090258 | 64.964984 | 62.439077 | 59.91317 | 56.316964 | 51.736083 | 73.142072 | 0 | 0.105366 | 15,820,300 | 0 |
QCOM | 2020-03-27T00:00:00 | 59.398384 | 61.655154 | 58.809667 | 59.318107 | 9,739,100 | 57.719634 | 62.991549 | 64.462009 | 71.944017 | 74.067987 | 74.564006 | 70.303437 | 59.215039 | 59.45529 | 60.01616 | 62.829894 | 63.965612 | 68.553359 | 70.373901 | 70.915519 | 69.210996 | 57.981398 | 60.220399 | 61.501304 | 67.396005 | 70.682547 | 72.218204 | 72.106036 | 59.604906 | 58.855601 | 57.074051 | 54.3726 | 56.7221 | 60.631418 | 65.066134 | 74.696433 | -4.214646 | -4.438685 | 29.829699 | 14.714608 | 20.44297 | 57.003346 | 65.26212 | 79.679741 | 78.739468 | 45.879308 | 51.736083 | 70.503797 | 40.827037 | 39.052665 | -27.793929 | -59.172963 | 597,963,900 | -0.040583 | 78 | 51.866442 | 62.991549 | 6.264044 | 75.519636 | 50.463462 | 6.359333 | 62.528549 | 75.247215 | 49.809883 | 73.142072 | 51.736083 | 62.439077 | 60.028744 | 57.920645 | 54.31101 | 63.63838 | 65.746478 | 68.090258 | 64.964984 | 62.439077 | 59.91317 | 56.316964 | 51.736083 | 73.142072 | 1 | 0.049608 | 9,739,100 | 0 |
QCOM | 2020-03-30T00:00:00 | 61.574875 | 61.994117 | 58.925629 | 59.933595 | 9,880,800 | 58.125496 | 62.505667 | 63.975602 | 71.550902 | 73.896412 | 74.432534 | 70.306684 | 59.687006 | 59.840669 | 60.255962 | 62.715801 | 63.781709 | 68.279693 | 70.142348 | 70.730556 | 69.135015 | 58.682351 | 60.085478 | 61.279217 | 66.989372 | 70.353781 | 71.960993 | 72.019184 | 61.144965 | 60.486886 | 58.774428 | 54.92723 | 56.220891 | 59.84386 | 64.248511 | 74.1639 | -3.778108 | -4.306569 | 28.741526 | 14.549408 | 19.522264 | 56.936463 | 63.403704 | 79.642138 | 79.465138 | 42.916677 | 51.736083 | 69.388785 | 55.735333 | 49.582931 | -15.832867 | -44.264667 | 607,844,700 | -0.063765 | 79 | 51.871649 | 62.505667 | 5.955563 | 74.416794 | 50.59454 | 6.170739 | 62.437723 | 74.779201 | 50.096245 | 73.142072 | 51.736083 | 62.439077 | 59.954402 | 58.253649 | 57.108914 | 61.099136 | 62.799889 | 68.090258 | 64.964984 | 62.439077 | 59.91317 | 56.316964 | 51.736083 | 73.142072 | 0 | 0.101687 | 9,880,800 | 0 |
QCOM | 2020-03-31T00:00:00 | 60.343895 | 62.761218 | 59.460815 | 61.815699 | 13,213,900 | 58.017564 | 62.046733 | 63.549693 | 71.060246 | 73.67456 | 74.285504 | 70.309047 | 59.818384 | 59.932164 | 60.26949 | 62.500173 | 63.517262 | 67.968485 | 69.884494 | 70.524879 | 69.047541 | 59.085697 | 59.879595 | 60.999855 | 66.549882 | 69.997136 | 71.68201 | 71.920052 | 61.731071 | 61.300974 | 60.069478 | 55.626848 | 55.876402 | 59.143644 | 63.485004 | 73.639731 | -3.491234 | -4.143502 | 27.449793 | 14.980432 | 18.554321 | 57.712494 | 63.213427 | 78.325761 | 79.150988 | 44.775898 | 51.736083 | 68.389749 | 51.687191 | 49.41652 | -11.382604 | -48.312809 | 594,630,800 | -0.046362 | 78 | 51.877722 | 62.046733 | 5.735989 | 73.518711 | 50.574755 | 6.077078 | 62.238311 | 74.392467 | 50.084155 | 73.063849 | 51.736083 | 62.399966 | 60.83154 | 59.668964 | 57.763052 | 62.737451 | 63.900028 | 68.030496 | 64.916643 | 62.399966 | 59.88329 | 56.300225 | 51.736083 | 73.063849 | 1 | 0.045706 | 0 | 13,213,900 |
QCOM | 2020-04-01T00:00:00 | 58.782913 | 61.280514 | 57.98011 | 57.98011 | 14,167,900 | 58.437699 | 61.337592 | 63.081167 | 70.562619 | 73.407587 | 74.130153 | 70.301906 | 59.61129 | 59.72321 | 60.040786 | 62.162241 | 63.153081 | 67.608267 | 69.592347 | 70.292365 | 68.945405 | 59.224851 | 59.568755 | 60.633179 | 66.068418 | 69.605251 | 71.375028 | 71.805364 | 61.151797 | 61.202925 | 60.63716 | 56.334065 | 55.604417 | 58.498169 | 62.761063 | 73.119704 | -3.351211 | -3.985044 | 26.675804 | 14.22109 | 19.887948 | 57.743709 | 62.439077 | 76.967335 | 77.792561 | 49.079868 | 51.736083 | 68.389749 | 42.313989 | 49.912171 | -20.291882 | -57.686011 | 580,462,900 | -0.101991 | 77 | 51.883025 | 61.337592 | 5.16313 | 71.663852 | 51.011333 | 5.827318 | 61.909225 | 73.563862 | 50.254589 | 72.582174 | 51.736083 | 62.159128 | 60.855309 | 58.949401 | 57.554907 | 62.249803 | 64.155712 | 67.662496 | 64.618967 | 62.159128 | 59.699289 | 56.197146 | 51.736083 | 72.582174 | 1 | -0.002387 | 14,167,900 | 0 |
QCOM | 2020-04-02T00:00:00 | 60.673935 | 60.88802 | 58.256612 | 58.756137 | 15,432,900 | 58.707082 | 60.840301 | 62.819965 | 70.1306 | 73.180224 | 73.94673 | 70.291805 | 59.823819 | 59.896069 | 60.138194 | 62.02694 | 62.962378 | 67.336332 | 69.357652 | 70.101901 | 68.863102 | 59.631439 | 59.505549 | 60.448007 | 65.680626 | 69.270154 | 71.108569 | 71.709564 | 60.653527 | 60.872141 | 60.953761 | 57.098305 | 55.436758 | 57.929706 | 62.093149 | 72.611759 | -3.052466 | -3.798529 | 25.9571 | 13.627961 | 19.058467 | 57.743709 | 62.439077 | 76.500524 | 77.5492 | 42.812322 | 51.736083 | 63.483743 | 76.081974 | 56.694385 | -9.074907 | -23.918026 | 595,895,800 | -0.036789 | 78 | 51.890373 | 60.840301 | 4.678259 | 70.196818 | 51.483783 | 5.400433 | 61.791579 | 72.592444 | 50.990714 | 70.503797 | 51.736083 | 61.11994 | 59.347846 | 57.415178 | 56.047442 | 60.715581 | 62.648249 | 66.074616 | 63.33453 | 61.11994 | 58.905349 | 55.752373 | 51.736083 | 70.503797 | 0 | 0.056507 | 15,432,900 | 0 |
QCOM | 2020-04-03T00:00:00 | 58.185261 | 61.271585 | 57.578699 | 60.370662 | 8,600,700 | 59.092427 | 60.294396 | 62.375674 | 69.665975 | 72.912599 | 73.702856 | 70.269958 | 59.496107 | 59.585013 | 59.837742 | 61.677697 | 62.594907 | 66.977467 | 69.063642 | 69.865928 | 68.756855 | 59.536563 | 59.252688 | 60.091492 | 65.212182 | 68.87555 | 70.79646 | 71.5891 | 59.64824 | 60.066085 | 60.679008 | 57.720763 | 55.277991 | 57.3829 | 61.451531 | 72.108325 | -2.982147 | -3.635252 | 25.493378 | 12.819866 | 19.016887 | 59.117396 | 62.439077 | 74.763778 | 75.885469 | 50.82147 | 51.736083 | 62.761218 | 58.49523 | 58.963731 | -14.04744 | -41.50477 | 587,295,100 | -0.074246 | 77 | 51.893303 | 60.294396 | 4.28367 | 68.861736 | 51.727055 | 4.941052 | 61.44812 | 71.330224 | 51.566016 | 70.503797 | 51.736083 | 61.11994 | 59.939522 | 58.991024 | 57.308114 | 61.622433 | 62.570931 | 66.074616 | 63.33453 | 61.11994 | 58.905349 | 55.752373 | 51.736083 | 70.503797 | 1 | 0.006578 | 0 | 8,600,700 |
QCOM | 2020-04-06T00:00:00 | 63.287495 | 63.66214 | 60.343894 | 61.102094 | 12,153,100 | 59.843492 | 60.219021 | 62.055474 | 69.344989 | 72.714301 | 73.529236 | 70.269527 | 60.254385 | 60.258191 | 60.368473 | 61.824042 | 62.648183 | 66.832762 | 68.911638 | 69.735662 | 68.702433 | 60.299302 | 59.537745 | 60.161632 | 64.962045 | 68.622258 | 70.590216 | 71.519623 | 60.287205 | 60.374658 | 60.971948 | 58.561687 | 55.261295 | 56.94926 | 60.886408 | 71.629934 | -2.486053 | -3.405412 | 24.082128 | 15.486937 | 17.371663 | 59.688278 | 62.439077 | 73.409792 | 75.004936 | 52.223881 | 51.736083 | 63.66214 | 96.858595 | 77.145266 | 25.023317 | -3.141405 | 599,448,200 | -0.013821 | 78 | 51.900795 | 60.219021 | 4.21299 | 68.645001 | 51.793041 | 4.847391 | 61.623298 | 71.318081 | 51.928515 | 70.503797 | 51.736083 | 61.11994 | 59.011848 | 56.752112 | 55.318963 | 60.444997 | 62.704734 | 66.074616 | 63.33453 | 61.11994 | 58.905349 | 55.752373 | 51.736083 | 70.503797 | 0 | 0.063855 | 12,153,100 | 0 |
QCOM | 2020-04-07T00:00:00 | 64.875267 | 66.810908 | 63.207222 | 65.704829 | 11,285,600 | 60.491977 | 59.944284 | 61.869581 | 69.101776 | 72.541185 | 73.379133 | 70.277122 | 61.178561 | 61.09766 | 61.061826 | 62.101426 | 62.819497 | 66.755997 | 68.805418 | 69.639417 | 68.664352 | 61.214171 | 59.981197 | 60.378539 | 64.786762 | 68.415968 | 70.41885 | 71.465949 | 62.158919 | 61.750213 | 61.891868 | 59.671658 | 55.419201 | 56.640821 | 60.404877 | 71.1825 | -1.942385 | -3.112807 | 23.010884 | 19.639432 | 16.368236 | 61.615008 | 62.439077 | 73.409792 | 75.004936 | 64.03894 | 52.66377 | 66.810908 | 86.317788 | 80.557204 | 55.372708 | -13.682212 | 610,733,800 | -0.060248 | 79 | 51.908711 | 59.944284 | 3.658913 | 67.26211 | 52.626459 | 4.41286 | 61.93301 | 70.75873 | 53.10729 | 69.388785 | 51.736083 | 60.562434 | 62.431176 | 61.200212 | 59.11293 | 64.518459 | 65.749423 | 65.222747 | 62.645452 | 60.562434 | 58.479415 | 55.513761 | 51.736083 | 69.388785 | 0 | 0.112509 | 0 | 11,285,600 |
QCOM | 2020-04-08T00:00:00 | 65.410469 | 66.347067 | 64.598744 | 65.740505 | 10,695,600 | 61.406277 | 59.886751 | 61.567371 | 68.832098 | 72.369188 | 73.238773 | 70.285477 | 62.024943 | 61.881807 | 61.730848 | 62.402248 | 63.018803 | 66.703231 | 68.716077 | 69.555675 | 68.631975 | 62.108442 | 60.501786 | 60.650915 | 64.642005 | 68.228317 | 70.261054 | 71.417525 | 64.467321 | 63.689324 | 63.211497 | 60.940773 | 55.736495 | 56.457498 | 60.003108 | 70.765242 | -1.451604 | -2.780566 | 22.016159 | 19.064099 | 15.888731 | 62.194804 | 62.399966 | 73.23059 | 75.004936 | 60.99235 | 52.726201 | 66.810908 | 90.057021 | 91.077801 | 61.961756 | -9.942979 | 621,429,400 | -0.037814 | 80 | 51.916514 | 59.886751 | 3.557019 | 67.00079 | 52.772712 | 3.99553 | 62.264196 | 70.255257 | 54.273135 | 68.389749 | 51.736083 | 60.062916 | 64.964466 | 63.118023 | 61.360779 | 66.72171 | 68.568152 | 64.459484 | 62.028048 | 60.062916 | 58.097783 | 55.299967 | 51.736083 | 68.389749 | 0 | 0.153545 | 0 | 10,695,600 |
QCOM | 2020-04-09T00:00:00 | 63.849487 | 66.757408 | 62.440123 | 66.561173 | 15,459,400 | 61.638198 | 60.090128 | 61.29656 | 68.547485 | 72.17213 | 73.082716 | 70.288683 | 62.389852 | 62.239567 | 62.056793 | 62.533815 | 63.082702 | 66.59132 | 68.588009 | 69.442681 | 68.584388 | 62.552662 | 60.87919 | 60.826462 | 64.446608 | 68.004115 | 70.075128 | 71.353485 | 65.720327 | 64.928708 | 64.190105 | 62.099662 | 56.151455 | 56.356027 | 59.652775 | 70.369843 | -1.17507 | -2.459467 | 20.575931 | 17.686252 | 18.354067 | 62.194804 | 62.159128 | 72.600057 | 75.004936 | 65.007071 | 52.726201 | 66.810908 | 78.974209 | 85.116339 | 50.760663 | -21.025791 | 605,970,000 | 0.009968 | 79 | 51.926474 | 60.090128 | 3.665346 | 67.420819 | 52.759437 | 3.845801 | 62.415176 | 70.106779 | 54.723574 | 68.389749 | 51.736083 | 60.062916 | 65.452093 | 64.55712 | 63.703771 | 66.305442 | 67.200415 | 64.459484 | 62.028048 | 60.062916 | 58.097783 | 55.299967 | 51.736083 | 68.389749 | 1 | 0.087863 | 0 | 15,459,400 |
QCOM | 2020-04-13T00:00:00 | 65.383705 | 65.571025 | 63.724582 | 63.965419 | 7,896,500 | 62.23673 | 59.978182 | 61.147773 | 68.30152 | 72.000248 | 72.939102 | 70.289106 | 62.988622 | 62.811228 | 62.568625 | 62.792896 | 63.259702 | 66.543962 | 68.503685 | 69.362306 | 68.552541 | 63.233663 | 61.38334 | 61.140858 | 64.322538 | 67.825472 | 69.922672 | 71.304679 | 66.199732 | 65.820181 | 65.095431 | 63.22009 | 56.691899 | 56.356005 | 59.36628 | 69.999698 | -0.822633 | -2.1321 | 19.238576 | 17.116471 | 17.762771 | 62.194804 | 61.11994 | 71.670849 | 75.004936 | 65.105218 | 55.473574 | 66.810908 | 87.411474 | 85.480901 | 58.047539 | -12.588526 | 613,866,500 | -0.013939 | 80 | 51.932208 | 59.978182 | 3.451111 | 66.880404 | 53.07596 | 3.611332 | 62.697893 | 69.920558 | 55.475229 | 66.810908 | 51.736083 | 59.273496 | 64.349006 | 61.940604 | 60.031721 | 66.257889 | 68.666291 | 63.25325 | 61.052325 | 59.273496 | 57.494666 | 54.962095 | 51.736083 | 66.810908 | 0 | 0.131265 | 7,896,500 | 0 |
QCOM | 2020-04-14T00:00:00 | 69.174728 | 69.281764 | 66.873363 | 66.900122 | 11,314,100 | 62.996716 | 60.561106 | 61.322963 | 68.175093 | 71.875137 | 72.836297 | 70.306394 | 64.225844 | 63.968228 | 63.584949 | 63.373063 | 63.714704 | 66.64713 | 68.521344 | 69.358591 | 68.558731 | 64.495117 | 62.259202 | 61.758316 | 64.356782 | 67.751116 | 69.84813 | 71.293591 | 67.311731 | 67.080367 | 66.510786 | 64.468065 | 57.433896 | 56.51155 | 59.175815 | 69.667031 | -0.234714 | -1.752623 | 18.944072 | 22.444919 | 16.550549 | 63.430232 | 61.11994 | 71.57571 | 75.004936 | 66.351132 | 55.714416 | 69.281764 | 99.211078 | 88.532253 | 97.54777 | -0.788922 | 625,180,600 | 0.081805 | 81 | 51.94273 | 60.561106 | 3.960413 | 68.481932 | 52.640279 | 3.543796 | 63.314735 | 70.402326 | 56.227143 | 69.281764 | 51.736083 | 60.508923 | 64.893104 | 64.215183 | 63.046661 | 66.061626 | 66.739547 | 65.140983 | 62.579314 | 60.508923 | 58.438533 | 55.490858 | 51.736083 | 69.281764 | 0 | 0.167718 | 11,314,100 | 0 |
QCOM | 2020-04-15T00:00:00 | 67.783195 | 68.095395 | 66.034873 | 67.667238 | 9,951,700 | 63.740646 | 60.879105 | 61.219491 | 68.000127 | 71.735838 | 72.741706 | 70.313935 | 64.937314 | 64.661859 | 64.230833 | 63.773984 | 64.027665 | 66.691681 | 68.501919 | 69.327395 | 68.551015 | 65.365386 | 62.94702 | 62.255257 | 64.341413 | 67.643433 | 69.748069 | 71.268484 | 68.302215 | 68.069291 | 67.822596 | 65.659903 | 58.287332 | 56.771756 | 59.055269 | 69.363057 | 0.117575 | -1.378583 | 18.350245 | 21.190456 | 17.118072 | 63.430232 | 61.11994 | 70.77322 | 74.589621 | 67.856162 | 56.419108 | 69.281764 | 88.349461 | 91.657338 | 81.474062 | -11.650539 | 615,228,900 | 0.062548 | 80 | 51.951227 | 60.879105 | 4.276038 | 69.43118 | 52.327029 | 3.481356 | 63.740302 | 70.703015 | 56.77759 | 69.281764 | 51.736083 | 60.508923 | 68.443285 | 67.604806 | 66.034883 | 70.013208 | 70.851687 | 65.140983 | 62.579314 | 60.508923 | 58.438533 | 55.490858 | 51.736083 | 69.281764 | 1 | 0.098047 | 9,951,700 | 0 |
QCOM | 2020-04-16T00:00:00 | 68.550308 | 69.299593 | 67.239065 | 68.55923 | 8,819,700 | 64.717385 | 61.577542 | 61.299058 | 67.79714 | 71.602047 | 72.675335 | 70.318996 | 65.659913 | 65.36885 | 64.895368 | 64.208195 | 64.375561 | 66.764569 | 68.503192 | 69.312007 | 68.551008 | 66.239871 | 63.67761 | 62.819166 | 64.362989 | 67.559604 | 69.665071 | 71.250936 | 69.209375 | 68.841977 | 68.817198 | 66.811788 | 59.231675 | 57.130788 | 59.002806 | 69.087274 | 0.453439 | -1.012179 | 18.161633 | 22.605938 | 16.467608 | 63.439146 | 60.562434 | 70.77322 | 74.589621 | 62.648642 | 57.578699 | 69.299593 | 93.607273 | 93.722604 | 92.002455 | -6.392727 | 624,048,600 | 0.085309 | 81 | 51.959115 | 61.577542 | 4.333696 | 70.244934 | 52.910149 | 3.209295 | 64.198398 | 70.616989 | 57.779808 | 69.299593 | 52.66377 | 60.981682 | 67.304488 | 66.513581 | 65.243966 | 68.574102 | 69.365009 | 65.373539 | 62.944709 | 60.981682 | 59.018655 | 56.223836 | 52.66377 | 69.299593 | 0 | 0.137988 | 0 | 8,819,700 |
QCOM | 2020-04-17T00:00:00 | 67.943748 | 69.799113 | 67.328272 | 68.969551 | 9,926,000 | 65.444366 | 62.075724 | 61.62553 | 67.546977 | 71.464535 | 72.607376 | 70.323245 | 66.11668 | 65.837013 | 65.364349 | 64.547791 | 64.650037 | 66.810811 | 68.48847 | 69.284913 | 68.544965 | 66.826482 | 64.283916 | 63.330296 | 64.368738 | 67.463333 | 69.571376 | 71.227301 | 69.364148 | 69.16667 | 69.278742 | 67.843292 | 60.218926 | 57.549654 | 59.000393 | 68.834884 | 0.663027 | -0.677138 | 18.13557 | 22.494177 | 15.697332 | 65.071504 | 60.767598 | 70.77322 | 74.589621 | 66.292535 | 57.578699 | 69.799113 | 84.817497 | 88.924744 | 87.718874 | -15.182503 | 614,122,600 | 0.040535 | 80 | 51.967658 | 62.075724 | 4.468962 | 71.013649 | 53.1378 | 3.182535 | 64.555098 | 70.920168 | 58.190029 | 69.799113 | 52.726201 | 61.262657 | 68.362989 | 67.426385 | 66.302461 | 69.486912 | 70.423517 | 65.769906 | 63.277261 | 61.262657 | 59.248053 | 56.379804 | 52.726201 | 69.799113 | 1 | 0.071447 | 0 | 9,926,000 |
QCOM | 2020-04-20T00:00:00 | 66.284622 | 67.99727 | 66.097303 | 66.917942 | 7,217,700 | 66.254303 | 62.673365 | 61.57201 | 67.268942 | 71.307261 | 72.524759 | 70.320855 | 66.150268 | 65.918397 | 65.50593 | 64.705685 | 64.775774 | 66.790176 | 68.430474 | 69.225501 | 68.522474 | 66.979256 | 64.684763 | 63.688688 | 64.319234 | 67.327019 | 69.446173 | 71.187116 | 68.528205 | 68.723817 | 69.14096 | 68.572834 | 61.171981 | 57.983229 | 59.0225 | 68.59651 | 0.687326 | -0.404245 | 17.592566 | 21.655361 | 17.527978 | 66.119618 | 60.767598 | 68.619036 | 72.435437 | 59.160288 | 57.578699 | 69.799113 | 71.240819 | 83.221863 | 62.169624 | -28.759181 | 606,904,900 | 0.084535 | 79 | 51.973221 | 62.673365 | 4.167948 | 71.009261 | 54.337468 | 3.099069 | 64.719815 | 70.917953 | 58.521677 | 69.799113 | 52.726201 | 61.262657 | 68.357045 | 66.914976 | 65.886204 | 69.385817 | 70.827886 | 65.769906 | 63.277261 | 61.262657 | 59.248053 | 56.379804 | 52.726201 | 69.799113 | 1 | 0.014198 | 0 | 7,217,700 |
QCOM | 2020-04-21T00:00:00 | 64.081413 | 65.981382 | 64.001136 | 65.392657 | 9,273,800 | 66.333694 | 63.088593 | 61.834616 | 67.003303 | 71.115183 | 72.416597 | 70.307317 | 65.736497 | 65.5844 | 65.286773 | 64.648933 | 64.722362 | 66.68395 | 68.316025 | 69.123638 | 68.478285 | 66.584185 | 64.818863 | 63.881719 | 64.194233 | 67.136865 | 69.278978 | 71.125032 | 66.735223 | 67.265183 | 68.253173 | 68.817797 | 62.02429 | 58.385713 | 59.037471 | 68.361807 | 0.522776 | -0.218841 | 16.385611 | 20.658286 | 20.947527 | 66.119618 | 60.767598 | 68.619036 | 72.435437 | 57.004437 | 57.578699 | 69.799113 | 53.211896 | 69.756737 | 26.461415 | -46.788104 | 597,631,100 | 0.038422 | 78 | 51.979262 | 63.088593 | 3.845957 | 70.780508 | 55.396678 | 3.026432 | 64.659015 | 70.711879 | 58.60615 | 69.799113 | 55.473574 | 62.636343 | 66.793065 | 65.58886 | 64.893098 | 67.488827 | 68.693032 | 66.418286 | 64.326757 | 62.636343 | 60.94593 | 58.539239 | 55.473574 | 69.799113 | 1 | -0.034822 | 0 | 9,273,800 |
QCOM | 2020-04-22T00:00:00 | 66.61467 | 67.203387 | 64.893107 | 65.820789 | 7,365,300 | 66.507635 | 63.499806 | 62.042274 | 66.767445 | 70.976587 | 72.339563 | 70.306577 | 65.912132 | 65.771721 | 65.491065 | 64.827636 | 64.867924 | 66.681233 | 68.271253 | 69.073956 | 68.459741 | 66.635272 | 65.15468 | 64.249416 | 64.178993 | 67.018431 | 69.164088 | 71.088289 | 65.622704 | 66.217391 | 67.439832 | 68.891979 | 62.837011 | 58.800337 | 59.071868 | 68.139565 | 0.589981 | -0.057077 | 15.596772 | 21.831784 | 19.617611 | 66.119618 | 60.767598 | 67.466636 | 71.302593 | 64.161323 | 57.578699 | 69.799113 | 73.941608 | 66.131441 | 47.153971 | -26.058392 | 604,996,400 | 0.039225 | 79 | 51.985059 | 63.499806 | 3.755801 | 71.011408 | 55.988203 | 3.013687 | 64.845268 | 70.872642 | 58.817893 | 69.799113 | 55.714416 | 62.756765 | 64.687977 | 63.394573 | 62.707732 | 65.374818 | 66.668222 | 66.475125 | 64.418759 | 62.756765 | 61.094771 | 58.728542 | 55.714416 | 69.799113 | 0 | 0.023441 | 7,365,300 | 0 |
QCOM | 2020-04-23T00:00:00 | 65.838631 | 67.943755 | 65.794035 | 66.900115 | 7,673,800 | 66.550451 | 63.978364 | 62.492557 | 66.491286 | 70.833662 | 72.253276 | 70.302304 | 65.897432 | 65.783887 | 65.544537 | 64.919545 | 64.942593 | 66.64819 | 68.207236 | 69.00989 | 68.433661 | 66.513634 | 65.377425 | 64.541443 | 64.142569 | 66.883221 | 69.035357 | 71.043832 | 65.11899 | 65.542265 | 66.65594 | 68.742213 | 63.577685 | 59.204196 | 59.115713 | 67.924206 | 0.574005 | 0.06914 | 15.11881 | 22.398688 | 18.735556 | 66.761848 | 60.767598 | 66.338251 | 70.294626 | 59.731144 | 57.578699 | 69.799113 | 67.591257 | 64.91492 | 46.500776 | -32.408743 | 597,322,600 | 0.060251 | 78 | 51.990774 | 63.978364 | 3.376371 | 70.731106 | 57.225622 | 2.979281 | 64.939874 | 70.898435 | 58.981312 | 69.799113 | 56.419108 | 63.109111 | 66.237055 | 65.270722 | 63.926774 | 67.581002 | 68.547335 | 66.641432 | 64.687951 | 63.109111 | 61.53027 | 59.282429 | 56.419108 | 69.799113 | 1 | -0.026862 | 0 | 7,673,800 |
QCOM | 2020-04-24T00:00:00 | 67.827789 | 67.890229 | 65.704828 | 65.936744 | 6,071,300 | 66.948281 | 64.29324 | 62.886465 | 66.224468 | 70.688232 | 72.197857 | 70.317518 | 66.283503 | 66.155505 | 65.895806 | 65.183931 | 65.164532 | 66.694449 | 68.197251 | 68.986482 | 68.427632 | 66.745878 | 65.744037 | 64.951845 | 64.19498 | 66.804119 | 68.947724 | 71.01921 | 65.80117 | 65.791384 | 66.439154 | 68.606723 | 64.304013 | 59.630545 | 59.190426 | 67.721911 | 0.713626 | 0.198037 | 14.637175 | 21.347847 | 18.048077 | 66.900125 | 61.231442 | 63.945457 | 68.421427 | 68.51667 | 60.343894 | 69.799113 | 79.150945 | 73.56127 | 51.529479 | -20.849055 | 603,393,900 | 0.030407 | 79 | 51.995941 | 64.29324 | 3.429284 | 71.151808 | 57.434672 | 2.871603 | 65.214913 | 70.95812 | 59.471706 | 69.799113 | 57.578699 | 63.688906 | 66.525473 | 65.107192 | 64.375753 | 67.256912 | 68.675194 | 66.915095 | 65.130915 | 63.688906 | 62.246897 | 60.193868 | 57.578699 | 69.799113 | 0 | 0.030264 | 6,071,300 | 0 |
QCOM | 2020-04-27T00:00:00 | 67.774269 | 69.415548 | 67.337184 | 68.318384 | 7,219,500 | 67.187337 | 64.712034 | 63.424163 | 65.986491 | 70.545156 | 72.151563 | 70.335296 | 66.581656 | 66.449826 | 66.184801 | 65.419416 | 65.365281 | 66.736795 | 68.18612 | 68.962478 | 68.421131 | 66.896057 | 66.075564 | 65.32783 | 64.255757 | 66.727436 | 68.860128 | 70.993904 | 66.884418 | 66.484548 | 66.546178 | 68.51233 | 65.005296 | 60.079082 | 59.291818 | 67.529418 | 0.810613 | 0.320552 | 14.727627 | 23.733824 | 17.220632 | 66.900125 | 61.262657 | 63.945457 | 68.421427 | 60.688541 | 62.440123 | 69.799113 | 72.484757 | 73.075653 | 62.436177 | -27.515243 | 596,174,400 | 0.038279 | 78 | 52.002061 | 64.712034 | 3.309396 | 71.330826 | 58.093241 | 2.628852 | 65.458661 | 70.716366 | 60.200957 | 69.799113 | 57.578699 | 63.688906 | 67.140949 | 66.391669 | 64.955548 | 68.57707 | 69.32635 | 66.915095 | 65.130915 | 63.688906 | 62.246897 | 60.193868 | 57.578699 | 69.799113 | 1 | -0.021045 | 0 | 7,219,500 |
QCOM | 2020-04-28T00:00:00 | 67.158806 | 69.379888 | 67.042848 | 68.782249 | 6,250,500 | 66.985745 | 64.99123 | 63.879441 | 65.743816 | 70.379715 | 72.115536 | 70.344812 | 66.697086 | 66.578731 | 66.334648 | 65.577542 | 65.503244 | 66.753344 | 68.159085 | 68.926761 | 68.40857 | 66.89087 | 66.30859 | 65.615111 | 64.30173 | 66.638322 | 68.761261 | 70.962297 | 67.579157 | 67.193843 | 66.78193 | 68.418357 | 65.655705 | 60.539605 | 59.411013 | 67.342722 | 0.828266 | 0.422095 | 14.672646 | 22.485466 | 16.977298 | 66.900125 | 61.262657 | 63.821563 | 68.421427 | 55.704169 | 62.440123 | 69.799113 | 64.121337 | 71.919013 | 49.682165 | -35.878663 | 589,923,900 | -0.025085 | 77 | 52.007148 | 64.99123 | 3.266061 | 71.523351 | 58.459109 | 2.538378 | 65.62058 | 70.697335 | 60.543825 | 69.799113 | 57.578699 | 63.688906 | 68.175667 | 66.935786 | 66.097302 | 69.014151 | 70.254032 | 66.915095 | 65.130915 | 63.688906 | 62.246897 | 60.193868 | 57.578699 | 69.799113 | 1 | -0.064809 | 0 | 6,250,500 |
QCOM | 2020-04-29T00:00:00 | 70.441368 | 70.682206 | 68.532485 | 68.835762 | 11,950,200 | 67.251563 | 65.496104 | 64.361479 | 65.59458 | 70.253911 | 72.093573 | 70.368432 | 67.445943 | 67.281029 | 66.966451 | 66.019708 | 65.8831 | 66.897973 | 68.219145 | 68.956754 | 68.428797 | 67.519165 | 66.82765 | 66.119874 | 64.485948 | 66.639944 | 68.72811 | 70.963258 | 68.769917 | 68.334545 | 67.627395 | 68.537537 | 66.346848 | 61.072427 | 59.585464 | 67.173833 | 1.094515 | 0.556579 | 15.076772 | 23.624471 | 15.641531 | 67.341671 | 63.07789 | 63.54281 | 68.421427 | 61.050236 | 62.440123 | 70.682206 | 97.077954 | 77.894683 | 74.381561 | -2.922046 | 601,874,100 | 0.052326 | 78 | 52.018971 | 65.496104 | 3.29021 | 72.076525 | 58.915683 | 2.665169 | 66.079703 | 71.41004 | 60.749365 | 70.682206 | 57.578699 | 64.130453 | 67.860514 | 66.34114 | 65.523474 | 68.67818 | 70.197554 | 67.589778 | 65.676666 | 64.130453 | 62.584239 | 60.38285 | 57.578699 | 70.682206 | 0 | -0.001903 | 11,950,200 | 0 |
QCOM | 2020-04-30T00:00:00 | 70.173759 | 72.136167 | 68.933878 | 71.600961 | 17,113,500 | 67.413908 | 66.065646 | 64.917731 | 65.395212 | 70.116162 | 72.064421 | 70.389669 | 67.991506 | 67.80698 | 67.459883 | 66.397349 | 66.213151 | 67.026435 | 68.270583 | 68.980853 | 68.44616 | 68.050473 | 67.273141 | 66.566973 | 64.665524 | 66.637835 | 68.690094 | 70.961321 | 69.866917 | 69.485355 | 68.705188 | 68.782572 | 67.048944 | 61.664408 | 59.808327 | 67.019938 | 1.269293 | 0.699122 | 15.917338 | 25.181766 | 14.523109 | 68.068652 | 63.925292 | 63.293051 | 68.421427 | 64.727893 | 63.724582 | 72.136167 | 76.670182 | 79.289824 | 71.855808 | -23.329818 | 584,760,600 | 0.068491 | 77 | 52.035629 | 66.065646 | 3.043632 | 72.152909 | 59.978383 | 2.585526 | 66.469613 | 71.640665 | 61.29856 | 72.136167 | 57.578699 | 64.857433 | 69.885353 | 69.0885 | 67.735633 | 71.238221 | 72.035073 | 68.700605 | 66.575214 | 64.857433 | 63.139652 | 60.693998 | 57.578699 | 72.136167 | 1 | -0.048109 | 0 | 17,113,500 |
QCOM | 2020-05-01T00:00:00 | 67.470985 | 69.210385 | 66.614665 | 68.550306 | 9,742,100 | 67.366631 | 66.405499 | 65.155359 | 65.161081 | 69.947213 | 71.997356 | 70.397 | 67.887402 | 67.74589 | 67.461591 | 66.494953 | 66.309907 | 67.043868 | 68.24954 | 68.950954 | 68.436457 | 68.060851 | 67.406983 | 66.763377 | 64.746926 | 66.568225 | 68.599134 | 70.932279 | 69.904708 | 69.700244 | 69.197869 | 68.900446 | 67.653919 | 62.254347 | 60.048601 | 66.868306 | 1.176157 | 0.794529 | 15.581999 | 23.196527 | 18.515374 | 68.068652 | 64.277638 | 63.293051 | 68.421427 | 54.609932 | 64.001136 | 72.136167 | 42.653178 | 72.133771 | 21.553686 | -57.346822 | 575,018,500 | -0.012365 | 76 | 52.043688 | 66.405499 | 2.777775 | 71.961048 | 60.84995 | 2.707859 | 66.564982 | 71.980699 | 61.149265 | 72.136167 | 57.578699 | 64.857433 | 70.414601 | 68.693036 | 67.212312 | 71.895325 | 73.61689 | 68.700605 | 66.575214 | 64.857433 | 63.139652 | 60.693998 | 57.578699 | 72.136167 | 1 | -0.087375 | 0 | 9,742,100 |
QCOM | 2020-05-04T00:00:00 | 67.506668 | 67.73859 | 66.088382 | 67.04283 | 7,202,400 | 67.488836 | 66.871569 | 65.479691 | 64.97085 | 69.789242 | 71.920913 | 70.410565 | 67.811255 | 67.702395 | 67.468526 | 66.586927 | 66.401966 | 67.062017 | 68.229991 | 68.922355 | 68.427205 | 68.086312 | 67.511856 | 66.944247 | 64.83891 | 66.504 | 68.51021 | 70.90352 | 69.143098 | 69.225019 | 69.163276 | 68.920814 | 68.167048 | 62.835975 | 60.307062 | 66.718459 | 1.09263 | 0.854149 | 15.038489 | 22.31798 | 19.021998 | 68.514637 | 64.857433 | 62.06655 | 68.421427 | 45.583311 | 64.001136 | 72.136167 | 43.091808 | 54.138389 | 4.218107 | -56.908192 | 582,220,900 | 0.043837 | 77 | 52.049654 | 66.871569 | 1.998689 | 70.868948 | 62.874191 | 2.547298 | 66.654666 | 71.749261 | 61.560071 | 72.136167 | 60.343894 | 66.240031 | 67.765345 | 66.320305 | 65.169625 | 68.916026 | 70.361066 | 69.353191 | 67.631519 | 66.240031 | 64.848542 | 62.867441 | 60.343894 | 72.136167 | 0 | -0.02051 | 7,202,400 | 0 |
QCOM | 2020-05-05T00:00:00 | 69.246063 | 70.298625 | 68.291622 | 68.461104 | 7,540,800 | 68.005301 | 67.169498 | 65.786538 | 64.88107 | 69.629447 | 71.868944 | 70.430082 | 68.098217 | 67.983062 | 67.741993 | 66.828666 | 66.620742 | 67.147666 | 68.25673 | 68.928765 | 68.435353 | 68.405808 | 67.737999 | 67.233968 | 65.006566 | 66.489706 | 68.457243 | 70.891933 | 68.602505 | 68.909353 | 69.142997 | 69.006711 | 68.636364 | 63.436026 | 60.600204 | 66.577802 | 1.153493 | 0.914018 | 15.406371 | 26.796356 | 17.794072 | 68.920498 | 64.857433 | 61.132733 | 68.421427 | 53.803318 | 64.001136 | 72.136167 | 64.473352 | 50.072779 | 34.664851 | -35.526648 | 589,761,700 | -0.006567 | 78 | 52.056597 | 67.169498 | 1.876697 | 70.922891 | 63.416104 | 2.522448 | 66.901466 | 71.946361 | 61.85657 | 72.136167 | 62.440123 | 67.288145 | 67.111214 | 66.483837 | 65.461006 | 68.134045 | 68.761422 | 69.847901 | 68.432278 | 67.288145 | 66.144012 | 64.515076 | 62.440123 | 72.136167 | 0 | 0.036762 | 7,540,800 | 0 |
QCOM | 2020-05-06T00:00:00 | 70.352158 | 71.484996 | 70.039952 | 70.298633 | 8,179,700 | 68.37905 | 67.443342 | 66.186869 | 64.868281 | 69.435787 | 71.802637 | 70.450991 | 68.549005 | 68.413807 | 68.143557 | 67.148984 | 66.907774 | 67.273332 | 68.311873 | 68.956951 | 68.454426 | 68.83251 | 68.041109 | 67.585169 | 65.221118 | 66.508725 | 68.427207 | 70.891157 | 68.91064 | 69.079426 | 69.444697 | 69.210999 | 69.09362 | 64.05951 | 60.932347 | 66.450239 | 1.276267 | 0.986468 | 16.102175 | 28.179412 | 16.85446 | 68.920498 | 64.857433 | 60.170083 | 68.421427 | 54.603495 | 64.001136 | 72.136167 | 78.070035 | 61.878398 | 53.641657 | -21.929965 | 597,941,400 | -0.027051 | 79 | 52.064607 | 67.443342 | 1.923317 | 71.289977 | 63.596708 | 2.535191 | 67.230103 | 72.300485 | 62.159721 | 72.136167 | 62.440123 | 67.288145 | 69.27877 | 68.258915 | 67.271767 | 70.265918 | 71.285773 | 69.847901 | 68.432278 | 67.288145 | 66.144012 | 64.515076 | 62.440123 | 72.136167 | 0 | 0.085546 | 8,179,700 | 0 |
QCOM | 2020-05-07T00:00:00 | 70.316475 | 71.511754 | 69.808034 | 71.092512 | 7,291,800 | 68.826834 | 67.688643 | 66.648211 | 64.864689 | 69.257816 | 71.717743 | 70.479693 | 68.902499 | 68.759746 | 68.477852 | 67.436938 | 67.169982 | 67.392671 | 68.364625 | 68.983872 | 68.472954 | 69.184769 | 68.314741 | 67.902831 | 65.434773 | 66.531901 | 68.397778 | 70.889819 | 69.73581 | 69.548276 | 69.846224 | 69.508287 | 69.529531 | 64.698595 | 61.296239 | 66.335159 | 1.355067 | 1.060188 | 16.632864 | 27.01059 | 16.719987 | 69.112275 | 64.857433 | 60.46296 | 68.421427 | 56.244157 | 64.001136 | 72.136167 | 77.631405 | 73.391597 | 49.674714 | -22.368595 | 590,649,600 | -0.039412 | 78 | 52.071728 | 67.688643 | 1.962849 | 71.61434 | 63.762945 | 2.480397 | 67.524043 | 72.484837 | 62.56325 | 72.136167 | 62.440123 | 67.288145 | 70.625702 | 69.766407 | 69.180657 | 71.211452 | 72.070747 | 69.847901 | 68.432278 | 67.288145 | 66.144012 | 64.515076 | 62.440123 | 72.136167 | 1 | 0.026828 | 0 | 7,291,800 |
QCOM | 2020-05-08T00:00:00 | 71.859634 | 72.332394 | 70.789235 | 71.092513 | 7,887,200 | 69.230019 | 68.08915 | 67.095639 | 64.957802 | 69.118946 | 71.659078 | 70.508488 | 69.493926 | 69.323362 | 68.998126 | 67.839001 | 67.530725 | 67.567846 | 68.456599 | 69.040818 | 68.506652 | 69.736187 | 68.711978 | 68.30371 | 65.709084 | 66.600369 | 68.400588 | 70.90355 | 70.941633 | 70.501917 | 70.422201 | 69.972829 | 69.974361 | 65.367216 | 61.700789 | 66.238138 | 1.524463 | 1.153043 | 17.38178 | 27.698207 | 15.880635 | 69.210388 | 64.955547 | 60.091393 | 68.421427 | 64.761514 | 64.001136 | 72.332394 | 94.32547 | 83.342304 | 63.569944 | -5.67453 | 598,536,800 | 0.006767 | 79 | 52.080075 | 68.08915 | 1.95546 | 72.00007 | 64.17823 | 2.488679 | 67.936957 | 72.914315 | 62.959599 | 72.332394 | 63.724582 | 68.028488 | 70.545421 | 69.579088 | 68.841702 | 71.282808 | 72.24914 | 70.30095 | 69.04421 | 68.028488 | 67.012766 | 65.566654 | 63.724582 | 72.332394 | 0 | 0.07649 | 7,887,200 | 0 |
QCOM | 2020-05-11T00:00:00 | 71.7883 | 72.492975 | 70.949816 | 71.618817 | 6,604,600 | 69.631422 | 68.40938 | 67.639761 | 65.007717 | 68.99057 | 71.594389 | 70.539192 | 69.952801 | 69.771533 | 69.427384 | 68.198028 | 67.85823 | 67.733354 | 68.544276 | 69.095223 | 68.539305 | 70.201329 | 69.064278 | 68.664684 | 65.976947 | 66.670616 | 68.403147 | 70.916284 | 71.88072 | 71.462961 | 71.051944 | 70.50691 | 70.420407 | 66.049423 | 62.137272 | 66.157316 | 1.634118 | 1.249258 | 18.128142 | 27.011027 | 15.24955 | 69.290679 | 65.035837 | 60.091393 | 68.222315 | 73.003252 | 64.893107 | 72.492975 | 90.727795 | 87.561557 | 60.210805 | -9.272205 | 591,932,200 | -0.025954 | 78 | 52.087034 | 68.40938 | 2.01267 | 72.43472 | 64.384039 | 2.435798 | 68.303751 | 73.175348 | 63.432154 | 72.492975 | 64.001136 | 68.247056 | 71.660421 | 70.988448 | 70.117263 | 72.531607 | 73.20358 | 70.488901 | 69.249093 | 68.247056 | 67.245019 | 65.81839 | 64.001136 | 72.492975 | 1 | 0.018569 | 6,604,600 | 0 |
QCOM | 2020-05-12T00:00:00 | 69.950745 | 72.956792 | 69.932908 | 72.510791 | 7,318,100 | 69.910616 | 68.44818 | 67.906291 | 64.980882 | 68.865423 | 71.512298 | 70.561274 | 69.95239 | 69.804117 | 69.507901 | 68.357366 | 68.019193 | 67.820311 | 68.581288 | 69.112164 | 68.553349 | 70.259388 | 69.211075 | 68.842452 | 66.170791 | 66.695883 | 68.370599 | 70.910429 | 71.860238 | 71.682539 | 71.35953 | 70.883478 | 70.803876 | 66.702492 | 62.579263 | 66.083291 | 1.554822 | 1.310371 | 18.249987 | 24.921123 | 16.671626 | 69.522587 | 66.650343 | 60.778236 | 68.076284 | 60.388853 | 65.704828 | 72.956792 | 58.548508 | 81.200591 | 46.980886 | -41.451492 | 584,614,100 | -0.129377 | 77 | 52.09402 | 68.44818 | 2.035551 | 72.519283 | 64.377077 | 2.428792 | 68.460608 | 73.318192 | 63.603024 | 72.956792 | 64.001136 | 68.478964 | 71.743697 | 70.994419 | 70.200538 | 72.537578 | 73.286856 | 70.843257 | 69.535731 | 68.478964 | 67.422197 | 65.917647 | 64.001136 | 72.956792 | 1 | -0.031046 | 0 | 7,318,100 |
QCOM | 2020-05-13T00:00:00 | 69.576126 | 70.92305 | 68.461124 | 70.343248 | 9,584,800 | 69.824091 | 68.537827 | 68.094325 | 64.981953 | 68.765959 | 71.42947 | 70.582572 | 69.877137 | 69.762664 | 69.518397 | 68.468162 | 68.138957 | 67.889166 | 68.607468 | 69.121352 | 68.563526 | 70.198571 | 69.318498 | 68.970901 | 66.350997 | 66.714586 | 68.332259 | 70.900627 | 71.122258 | 71.235685 | 71.2748 | 71.07946 | 71.108866 | 67.317395 | 63.018687 | 66.013768 | 1.445092 | 1.337315 | 17.60267 | 23.337901 | 19.410385 | 69.522587 | 67.698457 | 61.063678 | 67.129379 | 61.937364 | 65.704828 | 72.956792 | 53.382754 | 67.553019 | 20.77449 | -46.617246 | 575,029,300 | -0.175704 | 76 | 52.10297 | 68.537827 | 2.044186 | 72.626199 | 64.449454 | 2.451093 | 68.566848 | 73.469033 | 63.664663 | 72.956792 | 64.001136 | 68.478964 | 70.946815 | 68.936838 | 67.922931 | 71.960722 | 73.970699 | 70.843257 | 69.535731 | 68.478964 | 67.422197 | 65.917647 | 64.001136 | 72.956792 | 1 | -0.073312 | 0 | 9,584,800 |
QCOM | 2020-05-14T00:00:00 | 71.244156 | 71.360114 | 68.21135 | 69.13011 | 9,956,800 | 69.931131 | 68.672519 | 68.327672 | 64.947522 | 68.663956 | 71.358809 | 70.612907 | 70.150541 | 70.032026 | 69.783898 | 68.720525 | 68.377818 | 68.020735 | 68.676855 | 69.163388 | 68.590199 | 70.456765 | 69.576244 | 69.213196 | 66.596573 | 66.779802 | 68.32859 | 70.907209 | 70.648933 | 70.930656 | 71.226243 | 71.254032 | 71.38285 | 67.914425 | 63.47306 | 65.954417 | 1.475716 | 1.364995 | 17.180798 | 22.576933 | 17.848577 | 69.522587 | 67.698457 | 62.027043 | 67.129379 | 61.140219 | 66.088382 | 72.956792 | 75.065031 | 62.332097 | 35.071296 | -24.934969 | 584,986,100 | -0.134753 | 77 | 52.113144 | 68.672519 | 2.131919 | 72.936357 | 64.408682 | 2.519904 | 68.821829 | 73.861638 | 63.782021 | 72.956792 | 64.001136 | 68.478964 | 69.653434 | 68.383817 | 67.191507 | 70.845743 | 72.11536 | 70.843257 | 69.535731 | 68.478964 | 67.422197 | 65.917647 | 64.001136 | 72.956792 | 0 | -0.009083 | 9,956,800 | 0 |
QCOM | 2020-05-15T00:00:00 | 67.586945 | 69.308508 | 66.338148 | 66.605744 | 29,597,800 | 69.942727 | 68.654679 | 68.477171 | 64.886865 | 68.524047 | 71.24839 | 70.632144 | 69.637821 | 69.587466 | 69.445905 | 68.617473 | 68.316982 | 68.003723 | 68.648173 | 69.132171 | 68.580216 | 70.030549 | 69.472856 | 69.156216 | 66.70008 | 66.751459 | 68.253899 | 70.8771 | 69.534554 | 69.948271 | 70.571449 | 71.109384 | 71.517881 | 68.418098 | 63.90186 | 65.889891 | 1.191148 | 1.330226 | 16.020445 | 19.891394 | 20.267224 | 69.64747 | 67.698457 | 62.297385 | 66.770975 | 49.505405 | 66.088382 | 72.956792 | 21.818185 | 50.088657 | -26.220951 | -78.181815 | 555,388,300 | -0.119463 | 76 | 52.137556 | 68.654679 | 2.139816 | 72.934312 | 64.375046 | 2.721879 | 68.704221 | 74.147979 | 63.260464 | 72.956792 | 64.001136 | 68.478964 | 70.271873 | 69.183633 | 67.123109 | 72.332396 | 73.420637 | 70.843257 | 69.535731 | 68.478964 | 67.422197 | 65.917647 | 64.001136 | 72.956792 | 1 | -0.054122 | 29,597,800 | 0 |
QCOM | 2020-05-18T00:00:00 | 71.30661 | 71.520689 | 68.871443 | 68.924961 | 13,191,000 | 70.322721 | 68.905779 | 68.714087 | 64.93093 | 68.439042 | 71.178708 | 70.678517 | 69.971579 | 69.900038 | 69.732168 | 68.86194 | 68.546953 | 68.133248 | 68.718132 | 69.175229 | 68.607345 | 70.278528 | 69.725421 | 69.373866 | 66.951835 | 66.824685 | 68.255052 | 70.883812 | 69.48391 | 69.677129 | 70.29597 | 71.049826 | 71.6394 | 68.899033 | 64.344697 | 65.835211 | 1.251347 | 1.31445 | 15.715887 | 23.276766 | 18.379405 | 69.64747 | 68.340687 | 62.176966 | 66.770975 | 59.409133 | 66.088382 | 72.956792 | 75.974328 | 57.619181 | 44.435984 | -24.025672 | 568,579,300 | -0.030296 | 77 | 52.151024 | 68.905779 | 2.141716 | 73.189211 | 64.622346 | 2.835929 | 68.952068 | 74.623926 | 63.28021 | 72.956792 | 64.001136 | 68.478964 | 67.744533 | 66.180559 | 64.774174 | 69.150919 | 70.714893 | 70.843257 | 69.535731 | 68.478964 | 67.422197 | 65.917647 | 64.001136 | 72.956792 | 0 | 0.007641 | 13,191,000 | 0 |
QCOM | 2020-05-19T00:00:00 | 69.656395 | 71.493923 | 69.576118 | 71.137121 | 8,118,400 | 70.363754 | 69.184528 | 68.733354 | 65.028158 | 68.36118 | 71.089691 | 70.716857 | 69.908542 | 69.855739 | 69.72051 | 68.934163 | 68.632295 | 68.192979 | 68.742823 | 69.184757 | 68.617783 | 70.157378 | 69.796908 | 69.446351 | 67.137147 | 66.85672 | 68.224907 | 70.873641 | 69.518896 | 69.551447 | 69.98035 | 70.964119 | 71.699941 | 69.324499 | 64.778928 | 65.782743 | 1.15261 | 1.282082 | 15.433083 | 22.191501 | 17.522476 | 69.64747 | 68.478964 | 61.657372 | 66.770975 | 48.076897 | 66.088382 | 72.956792 | 51.948166 | 49.91356 | 28.320041 | -48.051834 | 560,460,900 | -0.024944 | 76 | 52.15859 | 69.184528 | 1.819296 | 72.82312 | 65.545935 | 2.721244 | 69.019147 | 74.461634 | 63.576659 | 72.956792 | 64.893107 | 68.924949 | 70.566247 | 69.611806 | 67.917001 | 72.261052 | 73.215493 | 71.053762 | 69.876464 | 68.924949 | 67.973434 | 66.618735 | 64.893107 | 72.956792 | 1 | -0.03959 | 0 | 8,118,400 |
QCOM | 2020-05-20T00:00:00 | 71.922089 | 73.108452 | 71.083612 | 71.324449 | 11,379,200 | 70.520747 | 69.449899 | 68.898909 | 65.0592 | 68.299721 | 71.026606 | 70.776762 | 70.311252 | 70.231439 | 70.059215 | 69.205792 | 68.885356 | 68.339219 | 68.826488 | 69.238962 | 68.650662 | 70.440711 | 70.057628 | 69.691638 | 67.407498 | 66.950428 | 68.241391 | 70.885633 | 70.324972 | 70.171994 | 70.202892 | 71.018131 | 71.784923 | 69.739314 | 65.226771 | 65.741804 | 1.242856 | 1.274237 | 15.776828 | 24.228779 | 16.070067 | 69.7233 | 68.554794 | 62.275086 | 66.770975 | 53.901282 | 66.088382 | 73.108452 | 83.1004 | 70.340964 | 70.375449 | -16.8996 | 571,840,100 | -0.052294 | 77 | 52.170556 | 69.449899 | 1.811783 | 73.073464 | 65.826333 | 2.739084 | 69.295617 | 74.773786 | 63.817449 | 73.108452 | 65.704828 | 69.40664 | 70.242145 | 68.990368 | 68.324341 | 70.908172 | 72.15995 | 71.361197 | 70.280268 | 69.40664 | 68.533013 | 67.289204 | 65.704828 | 73.108452 | 0 | 0.020225 | 11,379,200 | 0 |
QCOM | 2020-05-21T00:00:00 | 69.576126 | 71.440406 | 69.460168 | 70.88737 | 8,141,500 | 70.446712 | 69.636773 | 68.939942 | 65.1195 | 68.178074 | 70.936521 | 70.827682 | 70.164226 | 70.112291 | 69.984893 | 69.239459 | 68.938492 | 68.387725 | 68.846215 | 69.245638 | 68.65987 | 70.268962 | 70.06965 | 69.743732 | 67.584632 | 66.984018 | 68.212668 | 70.873687 | 70.617354 | 70.352308 | 70.219722 | 70.968434 | 71.829405 | 70.102677 | 65.661366 | 65.702624 | 1.112256 | 1.241841 | 15.285714 | 22.778663 | 19.054959 | 69.7233 | 68.554794 | 62.275086 | 66.770975 | 54.773497 | 66.088382 | 73.108452 | 49.682464 | 61.57701 | 13.613296 | -50.317536 | 563,698,600 | -0.051337 | 76 | 52.178093 | 69.636773 | 1.600079 | 72.836931 | 66.436616 | 2.660715 | 69.322332 | 74.643762 | 64.000903 | 73.108452 | 65.704828 | 69.40664 | 72.038051 | 70.967649 | 70.01321 | 72.99249 | 74.062892 | 71.361197 | 70.280268 | 69.40664 | 68.533013 | 67.289204 | 65.704828 | 73.108452 | 1 | -0.028734 | 0 | 8,141,500 |
QCOM | 2020-05-22T00:00:00 | 70.200516 | 70.25404 | 68.942797 | 69.80804 | 5,530,400 | 70.280801 | 69.75541 | 69.030213 | 65.327871 | 68.041389 | 70.855955 | 70.876366 | 70.171484 | 70.128332 | 70.018066 | 69.326828 | 69.035571 | 68.458815 | 68.881854 | 69.264547 | 68.6752 | 70.224199 | 70.123339 | 69.840699 | 67.783887 | 67.03724 | 68.198094 | 70.867446 | 70.591584 | 70.505435 | 70.253505 | 70.898148 | 71.858675 | 70.433502 | 66.089525 | 65.667192 | 1.047067 | 1.202886 | 14.585716 | 22.022641 | 19.732085 | 69.7233 | 68.554794 | 62.00079 | 66.770975 | 55.949571 | 66.338148 | 73.108452 | 57.048657 | 63.277173 | -0.784416 | -42.951343 | 569,229,000 | -0.054706 | 77 | 52.183392 | 69.75541 | 1.54594 | 72.84729 | 66.663529 | 2.636503 | 69.405969 | 74.678975 | 64.132963 | 73.108452 | 66.088382 | 69.598417 | 70.1589 | 68.877394 | 68.178662 | 70.857632 | 72.139138 | 71.451716 | 70.426786 | 69.598417 | 68.770049 | 67.590677 | 66.088382 | 73.108452 | 0 | 0.029549 | 5,530,400 | 0 |
QCOM | 2020-05-26T00:00:00 | 69.593941 | 71.868547 | 69.379862 | 71.529589 | 10,067,300 | 70.061365 | 69.846393 | 69.162585 | 65.367298 | 67.900156 | 70.771092 | 70.913915 | 70.055976 | 70.03117 | 69.952816 | 69.351111 | 69.078523 | 68.50333 | 68.900594 | 69.271069 | 68.684342 | 70.099315 | 70.107961 | 69.884063 | 67.951184 | 67.078097 | 68.173103 | 70.854686 | 70.200913 | 70.255804 | 70.116345 | 70.729781 | 71.856848 | 70.721715 | 66.503934 | 65.6324 | 0.935673 | 1.149443 | 14.579429 | 24.744937 | 18.478526 | 69.7233 | 68.554794 | 62.919551 | 66.770975 | 50.808785 | 66.338148 | 73.108452 | 48.089311 | 51.60681 | 11.751667 | -51.910689 | 559,161,700 | -0.074428 | 76 | 52.192707 | 69.846393 | 1.475132 | 72.796657 | 66.896129 | 2.614841 | 69.423871 | 74.653552 | 64.19419 | 73.108452 | 66.088382 | 69.598417 | 69.799118 | 69.344195 | 68.487874 | 70.655438 | 71.110361 | 71.451716 | 70.426786 | 69.598417 | 68.770049 | 67.590677 | 66.088382 | 73.108452 | 1 | -0.020766 | 0 | 10,067,300 |
QCOM | 2020-05-27T00:00:00 | 70.726784 | 70.753543 | 67.934822 | 69.816939 | 9,125,900 | 70.138969 | 70.024792 | 69.4284 | 65.631508 | 67.811669 | 70.693487 | 70.956082 | 70.190137 | 70.157645 | 70.071888 | 69.476172 | 69.205312 | 68.590524 | 68.948651 | 69.299895 | 68.704665 | 70.220301 | 70.191808 | 70.004386 | 68.16136 | 67.152482 | 68.172226 | 70.852824 | 70.080715 | 70.236065 | 70.212973 | 70.597083 | 71.863098 | 70.98748 | 66.918957 | 65.602679 | 0.928105 | 1.105176 | 13.885209 | 22.965378 | 20.836459 | 69.7233 | 68.554794 | 63.443608 | 66.770975 | 50.869891 | 66.338148 | 73.108452 | 64.821838 | 56.653268 | -7.9384 | -35.178162 | 568,287,600 | -0.002432 | 77 | 52.20169 | 70.024792 | 1.342812 | 72.710415 | 67.339169 | 2.656254 | 69.547958 | 74.860466 | 64.23545 | 73.108452 | 66.088382 | 69.598417 | 70.280783 | 68.69302 | 67.792099 | 71.181704 | 72.769468 | 71.451716 | 70.426786 | 69.598417 | 68.770049 | 67.590677 | 66.088382 | 73.108452 | 0 | 0.036318 | 9,125,900 | 0 |
QCOM | 2020-05-28T00:00:00 | 69.67424 | 72.680288 | 69.335282 | 71.574201 | 11,161,700 | 70.14878 | 69.986436 | 69.550783 | 65.796529 | 67.695224 | 70.620136 | 71.000392 | 70.086958 | 70.069753 | 70.010711 | 69.494178 | 69.241383 | 68.633023 | 68.967746 | 69.307308 | 68.714312 | 70.135804 | 70.158422 | 70.023296 | 68.319899 | 67.201497 | 68.152043 | 70.840069 | 69.97549 | 70.030641 | 70.14491 | 70.427171 | 71.830774 | 71.214259 | 67.319308 | 65.573768 | 0.827635 | 1.049668 | 13.973352 | 25.880709 | 19.082607 | 69.7233 | 69.00078 | 63.443608 | 66.770975 | 48.575963 | 66.338148 | 73.108452 | 49.275363 | 54.06217 | 20.070194 | -50.724637 | 557,125,900 | -0.091201 | 76 | 52.212043 | 69.986436 | 1.341242 | 72.668919 | 67.303953 | 2.773489 | 69.559985 | 75.106962 | 64.013008 | 73.108452 | 66.088382 | 69.598417 | 69.80505 | 68.856556 | 66.986329 | 71.675277 | 72.62377 | 71.451716 | 70.426786 | 69.598417 | 68.770049 | 67.590677 | 66.088382 | 73.108452 | 1 | -0.015056 | 0 | 11,161,700 |
QCOM | 2020-05-29T00:00:00 | 72.145088 | 72.430528 | 69.486927 | 70.200524 | 10,558,700 | 70.238873 | 70.085002 | 69.803041 | 66.147799 | 67.595204 | 70.576007 | 71.046689 | 70.498584 | 70.447087 | 70.339077 | 69.73517 | 69.464745 | 68.770751 | 69.05136 | 69.363502 | 68.748449 | 70.49877 | 70.364008 | 70.222858 | 68.568862 | 67.318598 | 68.18224 | 70.851459 | 70.576011 | 70.484934 | 70.47229 | 70.467017 | 71.838462 | 71.440109 | 67.729829 | 65.555598 | 0.936593 | 1.027053 | 14.0552 | 23.968738 | 17.672855 | 70.521637 | 69.40664 | 63.443608 | 66.770975 | 50.607931 | 66.338148 | 73.108452 | 85.77074 | 66.622647 | 54.891679 | -14.22926 | 567,684,600 | -0.031788 | 77 | 52.223209 | 70.085002 | 1.42552 | 72.936042 | 67.233962 | 2.839752 | 69.806185 | 75.485688 | 64.126682 | 73.108452 | 66.088382 | 69.598417 | 70.56327 | 68.446252 | 67.218264 | 71.791258 | 73.908276 | 71.451716 | 70.426786 | 69.598417 | 68.770049 | 67.590677 | 66.088382 | 73.108452 | 0 | 0.041094 | 10,558,700 | 0 |
QCOM | 2020-06-01T00:00:00 | 71.119278 | 71.788279 | 70.682192 | 71.261995 | 6,474,800 | 70.592107 | 70.267417 | 69.934701 | 66.410583 | 67.461212 | 70.499849 | 71.093519 | 70.622723 | 70.569303 | 70.459108 | 69.860998 | 69.592017 | 68.86285 | 69.105779 | 69.39827 | 68.77204 | 70.658843 | 70.462511 | 70.324107 | 68.763822 | 67.411337 | 68.192998 | 70.852182 | 71.139828 | 70.920811 | 70.761796 | 70.576081 | 71.843703 | 71.646404 | 68.134907 | 65.543863 | 0.929454 | 1.007533 | 14.131201 | 23.057087 | 17.000668 | 70.521637 | 69.40664 | 63.764723 | 66.770975 | 48.630848 | 66.338148 | 73.108452 | 70.619128 | 68.555077 | 40.930193 | -29.380872 | 561,209,800 | -0.022282 | 76 | 52.229698 | 70.267417 | 1.30144 | 72.870297 | 67.664537 | 2.834019 | 69.931242 | 75.599279 | 64.263204 | 73.108452 | 66.088382 | 69.598417 | 71.354181 | 70.277834 | 68.41058 | 73.221435 | 74.297783 | 71.451716 | 70.426786 | 69.598417 | 68.770049 | 67.590677 | 66.088382 | 73.108452 | 1 | -0.011103 | 0 | 6,474,800 |
QCOM | 2020-06-02T00:00:00 | 75.490074 | 75.713075 | 71.279833 | 71.29767 | 13,255,300 | 71.010453 | 70.666587 | 70.243333 | 66.833748 | 67.405438 | 70.4697 | 71.160984 | 71.596193 | 71.463989 | 71.233103 | 70.372732 | 70.045714 | 69.122741 | 69.273787 | 69.518899 | 68.838886 | 71.549383 | 70.959907 | 70.751444 | 69.11988 | 67.622623 | 68.291814 | 70.895928 | 72.797232 | 72.362547 | 71.863784 | 71.058909 | 71.97686 | 71.908803 | 68.575342 | 65.556039 | 1.261936 | 1.058413 | 15.506989 | 30.166282 | 15.063164 | 71.823948 | 70.900728 | 64.065783 | 66.770975 | 60.271255 | 66.338148 | 75.713075 | 97.621311 | 84.670393 | 141.920213 | -2.378689 | 574,465,100 | 0.011946 | 77 | 52.246039 | 70.666587 | 1.600146 | 73.866878 | 67.466296 | 2.946155 | 70.460654 | 76.352965 | 64.568344 | 75.713075 | 66.338148 | 71.025611 | 71.196583 | 70.604887 | 70.090496 | 71.710974 | 72.30267 | 73.500592 | 72.131853 | 71.025611 | 69.91937 | 68.344382 | 66.338148 | 75.713075 | 0 | 0.044324 | 13,255,300 | 0 |
QCOM | 2020-06-03T00:00:00 | 75.606949 | 77.260932 | 75.166487 | 76.362026 | 13,029,300 | 71.605508 | 70.984631 | 70.581259 | 67.23035 | 67.356297 | 70.430101 | 71.219798 | 72.398344 | 72.217254 | 71.906002 | 70.84857 | 70.473501 | 69.377024 | 69.440449 | 69.639455 | 68.90623 | 72.385109 | 71.430417 | 71.16403 | 69.463927 | 67.838452 | 68.393542 | 70.940167 | 74.698753 | 74.027285 | 73.261702 | 71.800371 | 72.21315 | 72.221642 | 69.04422 | 65.590807 | 1.51737 | 1.150205 | 17.183071 | 32.483987 | 14.264933 | 72.597877 | 71.674657 | 64.081391 | 66.770975 | 61.290522 | 66.338148 | 77.260932 | 84.857496 | 84.365978 | 186.15301 | -15.142504 | 587,494,400 | -0.023151 | 78 | 52.262159 | 70.984631 | 1.905879 | 74.796389 | 67.172874 | 2.919906 | 70.950778 | 76.79059 | 65.110965 | 77.260932 | 66.338148 | 71.79954 | 74.160994 | 72.608914 | 69.727753 | 77.042155 | 78.594235 | 74.683155 | 73.088428 | 71.79954 | 70.510651 | 68.675624 | 66.338148 | 77.260932 | 0 | 0.091492 | 0 | 13,029,300 |
QCOM | 2020-06-04T00:00:00 | 77.341812 | 77.935086 | 75.463097 | 75.463097 | 12,109,000 | 72.147481 | 71.334114 | 70.857277 | 67.609378 | 67.348812 | 70.404753 | 71.28036 | 73.387038 | 73.148992 | 72.742281 | 71.438865 | 71.001833 | 69.689368 | 69.648379 | 69.791977 | 68.990166 | 73.428074 | 72.035863 | 71.684072 | 69.860455 | 68.101229 | 68.530407 | 71.001082 | 76.702981 | 75.967024 | 74.97997 | 72.80151 | 72.575807 | 72.601022 | 69.550861 | 65.653159 | 1.838598 | 1.287883 | 18.90424 | 32.155066 | 13.364742 | 72.934954 | 72.011734 | 64.081391 | 66.523187 | 61.387148 | 66.338148 | 77.935086 | 94.884219 | 92.454342 | 194.445822 | -5.115781 | 599,603,400 | 0.02929 | 79 | 52.278233 | 71.334114 | 2.3685 | 76.071114 | 66.597114 | 2.871565 | 71.559447 | 77.302578 | 65.816317 | 77.935086 | 66.338148 | 72.136617 | 76.011456 | 74.76198 | 73.917011 | 76.856425 | 78.105901 | 75.198209 | 73.505056 | 72.136617 | 70.768178 | 68.819893 | 66.338148 | 77.935086 | 0 | 0.131364 | 12,109,000 | 0 |
QCOM | 2020-06-05T00:00:00 | 79.598091 | 80.434074 | 78.941887 | 79.10369 | 11,882,100 | 73.149677 | 71.798195 | 71.23425 | 68.07599 | 67.341558 | 70.395684 | 71.346976 | 74.629248 | 74.321556 | 73.797021 | 72.180613 | 71.663083 | 70.077946 | 69.910214 | 69.986157 | 69.095717 | 74.78273 | 72.822908 | 72.356442 | 70.330601 | 68.423578 | 68.712454 | 71.083846 | 78.803977 | 77.982485 | 76.912207 | 74.091248 | 73.096728 | 73.070118 | 70.111421 | 65.750071 | 2.249308 | 1.480168 | 21.052493 | 35.967565 | 12.3176 | 74.184448 | 73.261228 | 65.20978 | 66.523187 | 73.668814 | 67.934822 | 80.434074 | 93.31174 | 91.017818 | 241.518573 | -6.68826 | 611,485,500 | 0.03568 | 80 | 52.295403 | 71.798195 | 2.987133 | 77.772462 | 65.823928 | 2.742012 | 72.325033 | 77.809057 | 66.841008 | 80.434074 | 66.338148 | 73.386111 | 76.913332 | 75.891577 | 74.441342 | 78.363567 | 79.385321 | 77.107435 | 75.04943 | 73.386111 | 71.722792 | 69.354676 | 66.338148 | 80.434074 | 0 | 0.164797 | 11,882,100 | 0 |
QCOM | 2020-06-08T00:00:00 | 82.133018 | 82.249874 | 79.409328 | 80.002609 | 9,748,300 | 74.342928 | 72.311864 | 71.820731 | 68.488045 | 67.380964 | 70.415592 | 71.423522 | 76.130002 | 75.741822 | 75.079482 | 73.085377 | 72.468463 | 70.550694 | 70.231867 | 70.226689 | 69.225442 | 76.416065 | 73.807177 | 73.194809 | 70.881857 | 68.812827 | 68.944876 | 71.19117 | 81.073695 | 80.313207 | 79.211426 | 75.705586 | 73.808488 | 73.651759 | 70.739412 | 65.887888 | 2.747672 | 1.733669 | 23.386454 | 37.978608 | 11.431546 | 75.092348 | 74.169128 | 65.996972 | 66.523187 | 72.379135 | 67.934822 | 82.249874 | 99.183689 | 95.793216 | 245.087058 | -0.816311 | 621,233,800 | 0.062545 | 81 | 52.310781 | 72.311864 | 3.777106 | 79.866076 | 64.757652 | 2.663927 | 73.259126 | 78.58698 | 67.931273 | 82.249874 | 66.338148 | 74.294011 | 79.658017 | 78.881961 | 78.165831 | 80.374147 | 81.150204 | 78.494706 | 76.171595 | 74.294011 | 72.416427 | 69.743257 | 66.338148 | 82.249874 | 0 | 0.192559 | 9,748,300 | 0 |
QCOM | 2020-06-09T00:00:00 | 80.676758 | 81.252057 | 80.056511 | 81.108235 | 7,327,700 | 75.451209 | 72.756287 | 72.347535 | 68.913613 | 67.429745 | 70.428815 | 71.490827 | 77.039354 | 76.639083 | 75.940601 | 73.775502 | 73.09987 | 70.947794 | 70.506732 | 70.433621 | 69.339385 | 77.56767 | 74.603834 | 73.876042 | 71.359846 | 69.162717 | 69.148068 | 71.283242 | 82.474072 | 81.832662 | 81.042321 | 77.334403 | 74.606329 | 74.29334 | 71.405199 | 66.0574 | 2.990647 | 1.985065 | 25.553704 | 35.94313 | 10.818868 | 75.792578 | 74.169128 | 66.173145 | 66.523187 | 72.964192 | 67.934822 | 82.249874 | 89.010756 | 93.835395 | 197.796389 | -10.989244 | 613,906,100 | 0.060971 | 80 | 52.321765 | 72.756287 | 4.210333 | 81.176953 | 64.335621 | 2.675262 | 73.965568 | 79.316092 | 68.615043 | 82.249874 | 66.338148 | 74.294011 | 81.264074 | 80.278273 | 78.423528 | 83.118819 | 84.104619 | 78.494706 | 76.171595 | 74.294011 | 72.416427 | 69.743257 | 66.338148 | 82.249874 | 1 | 0.115332 | 0 | 7,327,700 |
QCOM | 2020-06-10T00:00:00 | 81.809387 | 82.825148 | 80.928457 | 81.126217 | 9,079,700 | 76.55947 | 73.349219 | 72.850068 | 69.318303 | 67.537403 | 70.434603 | 71.579608 | 77.99336 | 77.579138 | 76.843491 | 74.505856 | 73.769833 | 71.373739 | 70.80417 | 70.658884 | 69.463465 | 78.723703 | 75.466034 | 74.603877 | 71.865562 | 69.541128 | 69.373426 | 71.385914 | 83.182251 | 82.798722 | 82.456751 | 78.95972 | 75.480395 | 74.990265 | 72.107683 | 66.259635 | 3.237283 | 2.235509 | 27.848774 | 38.043826 | 10.209213 | 76.156038 | 74.581648 | 66.686035 | 66.523187 | 71.624246 | 67.934822 | 82.825148 | 93.178385 | 93.790943 | 191.531154 | -6.821615 | 622,985,800 | 0.090512 | 81 | 52.335908 | 73.349219 | 4.610442 | 82.570103 | 64.128335 | 2.582143 | 74.712598 | 79.876885 | 69.548311 | 82.825148 | 66.338148 | 74.581648 | 80.661775 | 80.071494 | 79.466229 | 81.267039 | 81.857321 | 78.934216 | 76.527114 | 74.581648 | 72.636182 | 69.866366 | 66.338148 | 82.825148 | 0 | 0.148726 | 9,079,700 | 0 |
QCOM | 2020-06-11T00:00:00 | 75.526039 | 80.056524 | 75.427166 | 79.66101 | 15,241,700 | 77.14465 | 73.646715 | 73.057023 | 69.621946 | 67.597862 | 70.341096 | 71.639629 | 77.499896 | 77.205847 | 76.640806 | 74.5986 | 73.904926 | 71.536574 | 70.92843 | 70.755263 | 69.523789 | 78.535806 | 75.67335 | 74.809721 | 72.109003 | 69.751356 | 69.474246 | 71.425182 | 81.335128 | 81.622233 | 82.134682 | 79.983105 | 76.201601 | 75.609946 | 72.767502 | 66.466722 | 2.892389 | 2.366885 | 27.236255 | 32.232904 | 21.815821 | 76.75367 | 74.581648 | 66.888965 | 65.26212 | 61.101003 | 67.934822 | 82.825148 | 50.980866 | 77.723336 | 72.922921 | -49.019134 | 607,744,100 | 0.027395 | 80 | 52.354563 | 73.646715 | 4.545672 | 82.738059 | 64.555371 | 2.862165 | 74.790069 | 80.514398 | 69.065739 | 82.825148 | 66.338148 | 74.581648 | 81.854331 | 80.883513 | 79.95764 | 82.780204 | 83.751022 | 78.934216 | 76.527114 | 74.581648 | 72.636182 | 69.866366 | 66.338148 | 82.825148 | 1 | 0.076535 | 0 | 15,241,700 |
QCOM | 2020-06-12T00:00:00 | 76.622711 | 78.330633 | 75.085583 | 77.530608 | 10,113,200 | 77.592412 | 73.915643 | 73.309272 | 69.978742 | 67.67955 | 70.27068 | 71.700516 | 77.324459 | 77.099823 | 76.638023 | 74.78261 | 74.113986 | 71.736031 | 71.07828 | 70.87145 | 69.594425 | 78.440908 | 75.956778 | 75.084005 | 72.383543 | 69.988852 | 69.598634 | 71.474765 | 78.778282 | 79.671716 | 81.034756 | 80.543408 | 76.808191 | 76.163687 | 73.390792 | 66.681591 | 2.676694 | 2.428846 | 26.53094 | 29.745131 | 20.944479 | 77.052491 | 74.581648 | 66.888965 | 63.403704 | 61.774654 | 67.934822 | 82.825148 | 58.345863 | 67.501705 | 58.016388 | -41.654137 | 617,857,300 | -0.015957 | 81 | 52.367509 | 73.915643 | 4.555144 | 83.02593 | 64.805355 | 3.000294 | 74.964606 | 80.965194 | 68.964018 | 82.825148 | 66.338148 | 74.581648 | 77.003243 | 73.949962 | 72.373885 | 78.57932 | 81.632601 | 78.934216 | 76.527114 | 74.581648 | 72.636182 | 69.866366 | 66.338148 | 82.825148 | 0 | 0.114429 | 0 | 10,113,200 |
QCOM | 2020-06-15T00:00:00 | 77.656441 | 77.818244 | 74.699041 | 75.211417 | 9,852,600 | 78.246128 | 74.419117 | 73.541145 | 70.318392 | 67.818916 | 70.224496 | 71.764917 | 77.390855 | 77.201026 | 76.794702 | 75.043867 | 74.386483 | 71.968204 | 71.251389 | 71.005807 | 69.674644 | 78.45255 | 76.313045 | 75.418402 | 72.684629 | 70.251401 | 69.744887 | 71.534028 | 76.927274 | 77.892278 | 79.775171 | 80.794124 | 77.330982 | 76.667003 | 73.984013 | 66.906665 | 2.559662 | 2.45501 | 25.715402 | 27.544471 | 20.311759 | 78.762094 | 74.581648 | 66.984854 | 63.213427 | 64.554076 | 67.934822 | 82.825148 | 65.288153 | 58.20496 | 48.549858 | -34.711847 | 627,709,900 | 0.048439 | 82 | 52.380646 | 74.419117 | 4.371612 | 83.162341 | 65.675894 | 3.045331 | 75.220971 | 81.311633 | 69.130309 | 82.825148 | 67.934822 | 75.379985 | 76.679643 | 75.028652 | 73.434593 | 78.273702 | 79.924692 | 79.311031 | 77.137043 | 75.379985 | 73.622927 | 71.121352 | 67.934822 | 82.825148 | 0 | 0.146256 | 9,852,600 | 0 |
QCOM | 2020-06-16T00:00:00 | 80.470016 | 81.297015 | 78.887948 | 80.811605 | 12,639,800 | 78.744122 | 74.877288 | 73.888413 | 70.764087 | 67.967949 | 70.215031 | 71.834237 | 78.006688 | 77.795388 | 77.360135 | 75.537153 | 74.854447 | 72.301608 | 71.493985 | 71.193217 | 69.782061 | 78.856893 | 76.889321 | 75.951392 | 73.082732 | 70.584325 | 69.947769 | 71.620646 | 77.119231 | 77.625933 | 79.257147 | 81.024127 | 77.854869 | 77.166 | 74.570753 | 67.150823 | 2.663245 | 2.496657 | 25.907648 | 33.330897 | 18.583622 | 78.762094 | 74.581648 | 67.082967 | 62.439077 | 66.581879 | 69.335282 | 82.825148 | 82.541476 | 68.725164 | 104.033995 | -17.458524 | 640,349,700 | 0.01392 | 83 | 52.399353 | 74.877288 | 4.506347 | 83.889981 | 65.864594 | 3.104035 | 75.72088 | 81.92895 | 69.512811 | 82.825148 | 67.934822 | 75.379985 | 76.724575 | 75.630906 | 73.605372 | 78.750109 | 79.843778 | 79.311031 | 77.137043 | 75.379985 | 73.622927 | 71.121352 | 67.934822 | 82.825148 | 0 | 0.172737 | 0 | 12,639,800 |
QCOM | 2020-06-17T00:00:00 | 80.847557 | 81.881293 | 80.272258 | 81.512745 | 7,620,300 | 79.268183 | 75.436846 | 74.324286 | 71.115288 | 68.09535 | 70.230139 | 71.899695 | 78.574862 | 78.350328 | 77.896662 | 76.019917 | 75.315455 | 72.636743 | 71.740131 | 71.384392 | 69.892165 | 79.239336 | 77.457918 | 76.486711 | 73.478162 | 70.923262 | 70.158314 | 71.71033 | 78.699972 | 78.366687 | 79.246855 | 81.26725 | 78.389065 | 77.659277 | 75.14901 | 67.412662 | 2.744166 | 2.546158 | 26.227022 | 33.446934 | 17.860351 | 78.762094 | 74.581648 | 67.163258 | 62.439077 | 69.462891 | 69.486927 | 82.825148 | 85.173503 | 77.667711 | 101.941638 | -14.826497 | 647,970,000 | 0.039733 | 84 | 52.41077 | 75.436846 | 4.518735 | 84.474316 | 66.399376 | 2.980037 | 76.209135 | 82.169209 | 70.249062 | 82.825148 | 67.934822 | 75.379985 | 80.218326 | 79.139638 | 77.809259 | 81.548705 | 82.627393 | 79.311031 | 77.137043 | 75.379985 | 73.622927 | 71.121352 | 67.934822 | 82.825148 | 0 | 0.194514 | 0 | 7,620,300 |
QCOM | 2020-06-18T00:00:00 | 80.829575 | 81.34195 | 80.029549 | 80.766651 | 5,709,500 | 79.616959 | 75.88222 | 74.774424 | 71.434374 | 68.24611 | 70.268075 | 71.976607 | 79.025804 | 78.8011 | 78.347879 | 76.457159 | 75.739618 | 72.958031 | 71.979327 | 71.571425 | 70.000995 | 79.523225 | 77.971511 | 76.987118 | 73.859114 | 71.258373 | 70.368204 | 71.799185 | 80.372999 | 79.661881 | 79.569688 | 81.524973 | 78.935816 | 78.1436 | 75.713747 | 67.688697 | 2.774859 | 2.591899 | 26.410225 | 32.341294 | 17.881281 | 78.762094 | 74.581648 | 68.086465 | 62.439077 | 66.541066 | 70.682192 | 82.825148 | 83.566 | 83.760327 | 86.428004 | -16.434 | 642,260,500 | 0.057007 | 83 | 52.419313 | 75.88222 | 4.592449 | 85.067119 | 66.697322 | 2.863523 | 76.649177 | 82.376222 | 70.922132 | 82.825148 | 67.934822 | 75.379985 | 81.000369 | 80.119446 | 79.391335 | 81.728481 | 82.609404 | 79.311031 | 77.137043 | 75.379985 | 73.622927 | 71.121352 | 67.934822 | 82.825148 | 1 | 0.112161 | 5,709,500 | 0 |
QCOM | 2020-06-19T00:00:00 | 79.831795 | 81.126221 | 78.690188 | 80.784639 | 23,213,800 | 79.64033 | 76.395004 | 75.117929 | 71.722801 | 68.337658 | 70.27745 | 72.039948 | 79.187002 | 78.988499 | 78.576174 | 76.763944 | 76.054401 | 73.22759 | 72.185971 | 71.734997 | 70.098814 | 79.562286 | 78.347661 | 77.376146 | 74.188425 | 71.56326 | 70.557584 | 71.877346 | 81.107704 | 80.515123 | 79.837529 | 81.66202 | 79.461793 | 78.604368 | 76.25181 | 67.972201 | 2.687689 | 2.611057 | 25.959755 | 30.336697 | 20.180833 | 78.762094 | 74.581648 | 68.610522 | 62.439077 | 66.612193 | 71.279833 | 82.825148 | 74.073005 | 80.937503 | 60.507087 | -25.926995 | 619,046,700 | 0.079803 | 82 | 52.452777 | 76.395004 | 4.420613 | 85.23623 | 67.553777 | 2.933032 | 76.952283 | 82.818348 | 71.086219 | 82.825148 | 67.934822 | 75.379985 | 80.733691 | 80.125432 | 79.42129 | 81.437834 | 82.046093 | 79.311031 | 77.137043 | 75.379985 | 73.622927 | 71.121352 | 67.934822 | 82.825148 | 1 | 0.041189 | 0 | 23,213,800 |
QCOM | 2020-06-22T00:00:00 | 80.119453 | 80.398119 | 78.75312 | 79.750906 | 8,028,000 | 79.438973 | 76.89095 | 75.61923 | 72.0482 | 68.46432 | 70.297842 | 72.096451 | 79.373492 | 79.194127 | 78.813601 | 77.06899 | 76.367097 | 73.497859 | 72.394747 | 71.901026 | 70.198522 | 79.6494 | 78.702371 | 77.760879 | 74.517706 | 71.873307 | 70.752475 | 71.957739 | 81.048513 | 80.886256 | 80.204144 | 81.678749 | 79.982757 | 79.048237 | 76.767439 | 68.26168 | 2.611712 | 2.611188 | 25.541461 | 29.028246 | 19.310414 | 78.762094 | 74.581648 | 68.610522 | 62.439077 | 60.454729 | 74.699041 | 82.825148 | 66.703681 | 74.780895 | 48.214688 | -33.296319 | 627,074,700 | 0.079941 | 83 | 52.464452 | 76.89095 | 4.241866 | 85.374683 | 68.407218 | 2.722404 | 77.253919 | 82.698727 | 71.809111 | 82.825148 | 67.934822 | 75.379985 | 79.882734 | 78.639248 | 77.446701 | 81.075281 | 82.318768 | 79.311031 | 77.137043 | 75.379985 | 73.622927 | 71.121352 | 67.934822 | 82.825148 | 0 | 0.080301 | 8,028,000 | 0 |
QCOM | 2020-06-23T00:00:00 | 80.317207 | 81.44983 | 80.101472 | 81.027344 | 7,778,700 | 79.403018 | 77.427114 | 75.979654 | 72.34687 | 68.613838 | 70.324195 | 72.154596 | 79.562235 | 79.398323 | 79.044925 | 77.364283 | 76.670952 | 73.765285 | 72.603233 | 72.067683 | 70.299205 | 79.809079 | 79.028681 | 78.122262 | 74.84198 | 72.185225 | 70.950879 | 72.039538 | 80.737529 | 80.840187 | 80.5259 | 81.593172 | 80.478571 | 79.484247 | 77.265566 | 68.556403 | 2.538197 | 2.59659 | 25.483351 | 30.824328 | 18.602179 | 78.290167 | 75.379985 | 68.672964 | 62.399966 | 60.598664 | 74.699041 | 82.825148 | 69.137244 | 69.97131 | 51.997446 | -30.862756 | 634,853,400 | 0.095032 | 84 | 52.475836 | 77.427114 | 3.937797 | 85.302707 | 69.55152 | 2.669112 | 77.54566 | 82.883885 | 72.207436 | 82.825148 | 67.934822 | 75.379985 | 79.756897 | 79.115676 | 78.111899 | 80.760675 | 81.401896 | 79.311031 | 77.137043 | 75.379985 | 73.622927 | 71.121352 | 67.934822 | 82.825148 | 0 | 0.113341 | 0 | 7,778,700 |
QCOM | 2020-06-24T00:00:00 | 80.128433 | 80.74868 | 78.582315 | 80.155399 | 8,208,800 | 79.234923 | 77.897196 | 76.398535 | 72.565944 | 68.818284 | 70.370519 | 72.214542 | 79.675475 | 79.531071 | 79.211619 | 77.615569 | 76.936912 | 74.01482 | 72.801264 | 72.227301 | 70.397008 | 79.940972 | 79.285949 | 78.441399 | 75.14714 | 72.488241 | 71.145022 | 72.118879 | 80.412892 | 80.618204 | 80.687982 | 81.437515 | 80.928448 | 79.899942 | 77.745517 | 68.854078 | 2.436616 | 2.564595 | 24.693518 | 28.984956 | 21.676669 | 78.290167 | 75.379985 | 68.994078 | 62.346437 | 56.739137 | 74.699041 | 82.825148 | 66.814187 | 67.551704 | 30.923639 | -33.185813 | 626,644,600 | 0.069885 | 83 | 52.487758 | 77.897196 | 3.646208 | 85.189612 | 70.604781 | 2.647282 | 77.791639 | 83.086202 | 72.497075 | 82.825148 | 69.335282 | 76.080215 | 80.622836 | 79.795843 | 79.274478 | 81.144201 | 81.971195 | 79.64154 | 77.672019 | 76.080215 | 74.488411 | 72.222113 | 69.335282 | 82.825148 | 1 | 0.041023 | 0 | 8,208,800 |
QCOM | 2020-06-25T00:00:00 | 79.966621 | 80.416074 | 78.492417 | 79.732904 | 7,062,600 | 79.678981 | 78.411815 | 76.720316 | 72.809613 | 68.946239 | 70.40487 | 72.2715 | 79.733704 | 79.610262 | 79.327773 | 77.829301 | 77.169967 | 74.248224 | 72.989826 | 72.380555 | 70.492228 | 80.074008 | 79.483038 | 78.715867 | 75.437362 | 72.781618 | 71.335044 | 72.196014 | 80.176908 | 80.318902 | 80.614049 | 81.2665 | 81.315021 | 80.284894 | 78.209334 | 69.152985 | 2.316354 | 2.514947 | 23.917305 | 27.420266 | 20.758777 | 78.290167 | 75.379985 | 69.063217 | 62.346437 | 50.991715 | 74.699041 | 82.825148 | 64.822928 | 66.924786 | 20.778174 | -35.177072 | 619,582,000 | 0.131859 | 82 | 52.497947 | 78.411815 | 3.111698 | 84.635212 | 72.188419 | 2.56381 | 77.99878 | 83.1264 | 72.87116 | 82.825148 | 69.486927 | 76.156038 | 79.819809 | 78.890939 | 77.653444 | 81.057304 | 81.986175 | 79.677328 | 77.729948 | 76.156038 | 74.582128 | 72.341306 | 69.486927 | 82.825148 | 1 | -0.021014 | 7,062,600 | 0 |
QCOM | 2020-06-26T00:00:00 | 79.121651 | 80.658785 | 78.69018 | 80.065504 | 9,126,500 | 79.928875 | 78.760643 | 77.102137 | 73.02104 | 69.113712 | 70.40909 | 72.316286 | 79.611294 | 79.521423 | 79.296062 | 77.946787 | 77.320096 | 74.439339 | 73.15119 | 72.514042 | 70.578093 | 79.972676 | 79.550641 | 78.900585 | 75.684893 | 73.049392 | 71.507653 | 72.264175 | 79.752852 | 79.895332 | 80.287109 | 81.050989 | 81.618701 | 80.618909 | 78.644581 | 69.44947 | 2.12833 | 2.437623 | 23.28884 | 26.572851 | 19.59311 | 80.186855 | 75.379985 | 69.139047 | 62.422267 | 41.08561 | 74.699041 | 82.825148 | 54.424705 | 62.020606 | 12.611464 | -45.575295 | 610,455,500 | 0.06705 | 81 | 52.510698 | 78.760643 | 2.741197 | 84.243037 | 73.27825 | 2.501529 | 78.10572 | 83.108777 | 73.102663 | 82.825148 | 70.682192 | 76.75367 | 79.625038 | 78.834001 | 77.701381 | 80.757658 | 81.548694 | 79.95941 | 78.186539 | 76.75367 | 75.320801 | 73.280785 | 70.682192 | 82.825148 | 1 | -0.07395 | 0 | 9,126,500 |
QCOM | 2020-06-29T00:00:00 | 80.011559 | 80.137405 | 77.917108 | 79.292432 | 5,870,400 | 80.164387 | 79.205257 | 77.494579 | 73.262396 | 69.383441 | 70.404687 | 72.369123 | 79.691347 | 79.610539 | 79.406138 | 78.134494 | 77.527132 | 74.657857 | 73.331726 | 72.662508 | 70.671959 | 79.987709 | 79.669776 | 79.124387 | 75.959031 | 73.336178 | 71.697801 | 72.340745 | 79.582852 | 79.684074 | 80.045606 | 80.901703 | 81.872141 | 80.922238 | 79.059602 | 69.747857 | 2.027752 | 2.355649 | 22.302984 | 24.876194 | 20.565234 | 79.8992 | 75.379985 | 69.139047 | 62.422267 | 47.962528 | 74.699041 | 82.825148 | 65.375925 | 61.541186 | 4.358847 | -34.624075 | 616,325,900 | 0.098964 | 82 | 52.519167 | 79.205257 | 2.077318 | 83.359893 | 75.050622 | 2.511799 | 78.287229 | 83.310827 | 73.26363 | 82.825148 | 71.279833 | 77.052491 | 79.490205 | 78.321625 | 77.5216 | 80.29023 | 81.45881 | 80.100454 | 78.414838 | 77.052491 | 75.690144 | 73.750531 | 71.279833 | 82.825148 | 0 | -0.018841 | 5,870,400 | 0 |
QCOM | 2020-06-30T00:00:00 | 81.989182 | 82.636395 | 80.002601 | 80.182379 | 9,378,500 | 80.316303 | 79.530213 | 77.990389 | 73.576487 | 69.574995 | 70.422715 | 72.434789 | 80.150914 | 80.043019 | 79.80353 | 78.48492 | 77.870366 | 74.94536 | 73.559554 | 72.847195 | 70.784568 | 80.31949 | 79.934911 | 79.470125 | 76.301258 | 73.667908 | 71.927197 | 72.436467 | 80.210358 | 80.135726 | 80.287955 | 80.93072 | 82.135228 | 81.233437 | 79.473799 | 70.056157 | 2.083603 | 2.30124 | 22.328404 | 30.155667 | 19.014306 | 80.276751 | 75.379985 | 69.139047 | 62.422267 | 50.523598 | 74.699041 | 82.636395 | 91.845983 | 70.548871 | 32.853731 | -8.154017 | 625,704,400 | 0.065624 | 83 | 52.533659 | 79.530213 | 1.97118 | 83.472572 | 75.587853 | 2.546471 | 78.639795 | 83.732737 | 73.546854 | 82.825148 | 74.699041 | 78.762094 | 79.355357 | 78.573309 | 77.13506 | 80.793606 | 81.575654 | 80.907387 | 79.720975 | 78.762094 | 77.803214 | 76.438028 | 74.699041 | 82.825148 | 0 | 0.028372 | 9,378,500 | 0 |
QCOM | 2020-07-01T00:00:00 | 80.703728 | 82.070068 | 80.523949 | 81.809384 | 6,990,600 | 80.30192 | 79.785052 | 78.389467 | 73.908933 | 69.884161 | 70.456118 | 72.495652 | 80.261476 | 80.163148 | 79.942022 | 78.68663 | 78.088317 | 75.171178 | 73.747558 | 73.00277 | 70.883266 | 80.389931 | 80.046675 | 79.678844 | 76.580758 | 73.960769 | 72.130782 | 72.518745 | 80.819021 | 80.612048 | 80.547668 | 80.970326 | 82.358687 | 81.527337 | 79.871569 | 70.369139 | 2.001073 | 2.241207 | 22.352009 | 28.783379 | 18.149025 | 80.276751 | 75.379985 | 69.139047 | 62.422267 | 71.270187 | 74.699041 | 82.636395 | 75.650991 | 77.6243 | 22.923187 | -24.349009 | 618,713,800 | 0.078724 | 82 | 52.543981 | 79.785052 | 1.754869 | 83.294789 | 76.275314 | 2.201035 | 78.83636 | 83.23843 | 74.434291 | 82.825148 | 74.699041 | 78.762094 | 81.542726 | 80.449057 | 78.908932 | 83.08285 | 84.176519 | 80.907387 | 79.720975 | 78.762094 | 77.803214 | 76.438028 | 74.699041 | 82.825148 | 1 | -0.031403 | 0 | 6,990,600 |
QCOM | 2020-07-02T00:00:00 | 82.582458 | 83.148767 | 81.62063 | 81.881306 | 8,317,300 | 80.477209 | 80.047084 | 78.905795 | 74.228289 | 70.166284 | 70.497867 | 72.563055 | 80.725673 | 80.603023 | 80.348243 | 79.040796 | 78.43402 | 75.461817 | 73.980056 | 73.192466 | 70.999676 | 80.804574 | 80.313094 | 80.001381 | 76.920896 | 74.294935 | 72.370907 | 72.619111 | 81.749763 | 81.400649 | 81.077234 | 81.13767 | 82.595064 | 81.837252 | 80.272408 | 70.692586 | 2.063478 | 2.205661 | 22.749063 | 29.886329 | 16.843636 | 80.532937 | 76.242024 | 69.139047 | 62.422267 | 73.004758 | 74.699041 | 83.148767 | 93.297912 | 86.931629 | 42.092242 | -6.702088 | 627,031,100 | 0.058819 | 83 | 52.557071 | 80.047084 | 1.762095 | 83.571273 | 76.522895 | 2.143891 | 79.193132 | 83.480914 | 74.905349 | 83.148767 | 74.699041 | 78.923904 | 81.099248 | 80.128429 | 79.55313 | 81.674547 | 82.645367 | 81.154631 | 79.920971 | 78.923904 | 77.926836 | 76.507282 | 74.699041 | 83.148767 | 0 | 0.017646 | 8,317,300 | 0 |
QCOM | 2020-07-06T00:00:00 | 83.526306 | 84.272399 | 82.789204 | 83.78699 | 6,933,100 | 80.84666 | 80.243495 | 79.361044 | 74.582043 | 70.552214 | 70.536664 | 72.634256 | 81.285799 | 81.134529 | 80.837176 | 79.44857 | 78.825735 | 75.778071 | 74.231273 | 73.397097 | 71.124319 | 81.358955 | 80.644449 | 80.356805 | 77.285524 | 74.646514 | 72.628896 | 72.728198 | 82.787472 | 82.400374 | 81.855512 | 81.466328 | 82.85802 | 82.17475 | 80.684008 | 71.028379 | 2.164149 | 2.197359 | 23.482237 | 31.746383 | 15.987696 | 81.094754 | 76.879663 | 69.36204 | 62.422267 | 72.816131 | 77.917108 | 84.272399 | 88.260283 | 85.736395 | 60.643844 | -11.739717 | 633,964,200 | 0.067747 | 84 | 52.568316 | 80.243495 | 1.921162 | 84.085819 | 76.40117 | 2.041801 | 79.605815 | 83.689417 | 75.522213 | 84.272399 | 74.699041 | 79.48572 | 82.450618 | 81.75247 | 80.922482 | 83.280607 | 83.978755 | 82.013087 | 80.615377 | 79.48572 | 78.356064 | 76.74774 | 74.699041 | 84.272399 | 0 | 0.059495 | 0 | 6,933,100 |
QCOM | 2020-07-07T00:00:00 | 82.825165 | 84.092625 | 82.61842 | 83.571258 | 6,722,400 | 81.117231 | 80.278102 | 79.829279 | 74.88199 | 70.883482 | 70.553229 | 72.704892 | 81.593673 | 81.441917 | 81.14302 | 79.755533 | 79.133383 | 76.054428 | 74.457428 | 73.583791 | 71.240745 | 81.718683 | 80.890322 | 80.623276 | 77.608784 | 74.969487 | 72.872233 | 72.8296 | 83.44248 | 83.15557 | 82.608265 | 81.833239 | 83.112953 | 82.519728 | 81.093951 | 71.371981 | 2.162428 | 2.190372 | 24.054222 | 30.299881 | 15.787081 | 81.094754 | 77.477296 | 69.964139 | 62.422267 | 60.953183 | 77.917108 | 84.272399 | 77.22788 | 86.262025 | 57.349594 | -22.77212 | 627,241,800 | -0.005563 | 83 | 52.578965 | 80.278102 | 1.962774 | 84.203651 | 76.352553 | 1.887061 | 79.91242 | 83.686541 | 76.138299 | 84.272399 | 74.699041 | 79.48572 | 83.529303 | 82.786207 | 82.046108 | 84.269402 | 85.012499 | 82.013087 | 80.615377 | 79.48572 | 78.356064 | 76.74774 | 74.699041 | 84.272399 | 1 | -0.005022 | 0 | 6,722,400 |
QCOM | 2020-07-08T00:00:00 | 84.074615 | 84.137539 | 83.004916 | 83.840898 | 6,692,700 | 81.492972 | 80.447995 | 80.172661 | 75.207997 | 71.280052 | 70.597244 | 72.789635 | 82.089861 | 81.92059 | 81.594035 | 80.148177 | 79.513478 | 76.368945 | 74.710512 | 73.79153 | 71.368445 | 82.25639 | 81.251895 | 80.94984 | 77.969279 | 75.316622 | 73.139983 | 72.942732 | 84.056493 | 83.787451 | 83.391418 | 82.304834 | 83.382351 | 82.887412 | 81.512441 | 71.727708 | 2.236107 | 2.199519 | 24.601174 | 29.174937 | 15.126323 | 81.094754 | 77.776116 | 69.964139 | 62.422267 | 63.882345 | 77.917108 | 84.272399 | 96.887885 | 87.458683 | 70.174906 | -3.112115 | 633,934,500 | 0.025156 | 84 | 52.589997 | 80.447995 | 2.138304 | 84.724602 | 76.171388 | 1.86587 | 80.308819 | 84.04056 | 76.577078 | 84.272399 | 74.699041 | 79.48572 | 83.178737 | 82.264848 | 81.704532 | 83.739053 | 84.652941 | 82.013087 | 80.615377 | 79.48572 | 78.356064 | 76.74774 | 74.699041 | 84.272399 | 0 | 0.039841 | 6,692,700 | 0 |
QCOM | 2020-07-09T00:00:00 | 83.822929 | 84.45216 | 82.195913 | 84.45216 | 6,287,700 | 81.862421 | 80.548672 | 80.5013 | 75.54128 | 71.654 | 70.642548 | 72.869607 | 82.436475 | 82.26647 | 81.936942 | 80.482245 | 79.844974 | 76.661258 | 74.950312 | 73.990172 | 71.492371 | 82.680018 | 81.573317 | 81.23063 | 78.307119 | 75.646697 | 73.401878 | 73.052516 | 84.33984 | 84.203384 | 83.98505 | 82.816221 | 83.642894 | 83.2642 | 81.932246 | 72.093579 | 2.248273 | 2.20927 | 24.55382 | 27.076718 | 16.61718 | 81.184634 | 79.575601 | 71.362338 | 64.188422 | 62.623169 | 77.917108 | 84.45216 | 90.371447 | 88.162404 | 69.408319 | -9.628553 | 627,646,800 | 0.044388 | 83 | 52.600271 | 80.548672 | 2.250247 | 85.049165 | 76.048179 | 1.933288 | 80.643496 | 84.510073 | 76.77692 | 84.45216 | 74.699041 | 79.575601 | 83.739023 | 83.340508 | 82.606401 | 84.473131 | 84.871646 | 82.150424 | 80.726469 | 79.575601 | 78.424733 | 76.786209 | 74.699041 | 84.45216 | 1 | -0.022 | 0 | 6,287,700 |
QCOM | 2020-07-10T00:00:00 | 83.157745 | 84.065635 | 82.303781 | 83.598207 | 5,687,600 | 82.181534 | 80.930257 | 80.733938 | 75.795607 | 71.984231 | 70.695093 | 72.955079 | 82.580729 | 82.42852 | 82.124758 | 80.725473 | 80.099803 | 76.916022 | 75.166297 | 74.171708 | 71.608444 | 82.915532 | 81.8218 | 81.434972 | 78.605804 | 75.949428 | 73.649703 | 73.154886 | 84.202968 | 84.21975 | 84.242483 | 83.25789 | 83.864351 | 83.625478 | 82.34173 | 72.466041 | 2.179121 | 2.20324 | 24.509848 | 25.532523 | 15.669496 | 81.184634 | 79.575601 | 72.136267 | 64.993566 | 64.430546 | 77.917108 | 84.45216 | 80.192737 | 89.15069 | 55.984325 | -19.807263 | 621,959,200 | 0.130554 | 82 | 52.609362 | 80.930257 | 1.985167 | 84.900591 | 76.959924 | 1.885132 | 80.882949 | 84.653214 | 77.112684 | 84.45216 | 74.699041 | 79.575601 | 83.490334 | 82.528508 | 81.234087 | 84.784756 | 85.746582 | 82.150424 | 80.726469 | 79.575601 | 78.424733 | 76.786209 | 74.699041 | 84.45216 | 1 | -0.074764 | 0 | 5,687,600 |
QCOM | 2020-07-13T00:00:00 | 82.097038 | 84.613969 | 81.980176 | 83.867883 | 7,606,400 | 82.479073 | 81.203974 | 80.833896 | 76.034073 | 72.328625 | 70.714642 | 73.026334 | 82.483991 | 82.36825 | 82.120493 | 80.85016 | 80.253436 | 77.119199 | 75.348685 | 74.328645 | 71.712808 | 82.900169 | 81.932922 | 81.539826 | 78.852919 | 76.215554 | 73.875484 | 73.24585 | 83.519499 | 83.690593 | 84.047791 | 83.535439 | 84.018415 | 83.945976 | 82.726891 | 72.839851 | 2.015493 | 2.165691 | 24.709892 | 25.136169 | 14.351817 | 82.308285 | 79.656505 | 72.473344 | 65.330644 | 58.040896 | 77.917108 | 84.613969 | 62.416259 | 77.660148 | 42.817848 | -37.583741 | 614,352,800 | 0.09478 | 81 | 52.621088 | 81.203974 | 1.719621 | 84.643217 | 77.764731 | 1.955761 | 80.998576 | 84.910097 | 77.087055 | 84.613969 | 74.699041 | 79.656505 | 83.17572 | 82.285806 | 81.413867 | 84.04766 | 84.937574 | 82.274046 | 80.826467 | 79.656505 | 78.486544 | 76.820836 | 74.699041 | 84.613969 | 1 | -0.119503 | 0 | 7,606,400 |
QCOM | 2020-07-14T00:00:00 | 83.040886 | 83.256628 | 80.182366 | 81.674553 | 6,571,000 | 82.782005 | 81.473196 | 80.87021 | 76.345471 | 72.615434 | 70.753276 | 73.101913 | 82.59537 | 82.490548 | 82.262092 | 81.049317 | 80.467856 | 77.351422 | 75.551112 | 74.501165 | 71.825525 | 83.002317 | 82.107866 | 81.709595 | 79.127696 | 76.497456 | 74.119568 | 73.345498 | 82.963911 | 83.223053 | 83.757614 | 83.746252 | 84.136891 | 84.24209 | 83.095443 | 73.218246 | 1.939619 | 2.120476 | 23.664782 | 22.733146 | 18.570424 | 82.398168 | 79.656505 | 73.722838 | 67.953824 | 60.441041 | 77.917108 | 84.613969 | 76.510139 | 73.039712 | 19.108982 | -23.489861 | 620,923,800 | 0.077533 | 82 | 52.631536 | 81.473196 | 1.54791 | 84.569017 | 78.377375 | 2.079039 | 81.193082 | 85.351161 | 77.035003 | 84.613969 | 77.917108 | 81.265539 | 82.897061 | 81.180153 | 80.263268 | 83.813946 | 85.530855 | 83.03351 | 82.055768 | 81.265539 | 80.475309 | 79.350236 | 77.917108 | 84.613969 | 0 | -0.057158 | 6,571,000 | 0 |
QCOM | 2020-07-15T00:00:00 | 83.193703 | 83.535284 | 81.809387 | 83.535284 | 6,154,100 | 82.902457 | 81.60938 | 80.970888 | 76.659211 | 72.932704 | 70.815031 | 73.181417 | 82.715036 | 82.618394 | 82.405417 | 81.244261 | 80.677536 | 77.580531 | 75.752232 | 74.673294 | 71.938642 | 83.077171 | 82.271724 | 81.888325 | 79.396254 | 76.775831 | 74.365914 | 73.445913 | 82.743149 | 82.950986 | 83.507061 | 83.891082 | 84.234391 | 84.511901 | 83.44567 | 73.601026 | 1.87026 | 2.070433 | 22.836235 | 22.373198 | 17.555727 | 82.398168 | 79.656505 | 74.630738 | 68.982145 | 61.782991 | 77.917108 | 84.613969 | 78.792055 | 72.572818 | 35.53011 | -21.207945 | 627,077,900 | 0.079154 | 83 | 52.641363 | 81.60938 | 1.57459 | 84.758561 | 78.4602 | 2.047577 | 81.383617 | 85.478772 | 77.288463 | 84.613969 | 77.917108 | 81.265539 | 82.15996 | 81.063292 | 79.085698 | 84.137554 | 85.234222 | 83.03351 | 82.055768 | 81.265539 | 80.475309 | 79.350236 | 77.917108 | 84.613969 | 0 | -0.003567 | 0 | 6,154,100 |
QCOM | 2020-07-16T00:00:00 | 81.980186 | 82.474587 | 81.512759 | 82.034125 | 6,178,700 | 83.030103 | 81.666012 | 80.97772 | 76.913894 | 73.204775 | 70.897482 | 73.256391 | 82.568066 | 82.502356 | 82.339997 | 81.311164 | 80.77774 | 77.753067 | 75.916126 | 74.817985 | 72.038557 | 82.909485 | 82.307039 | 81.965963 | 79.60492 | 77.013923 | 74.587006 | 73.533463 | 82.48257 | 82.604929 | 83.121146 | 83.879635 | 84.284533 | 84.732095 | 83.763373 | 73.982379 | 1.697801 | 1.995907 | 21.869131 | 21.160471 | 17.560651 | 82.398168 | 79.656505 | 74.980853 | 69.334491 | 57.161184 | 77.917108 | 84.613969 | 60.671385 | 71.991193 | 12.565729 | -39.328615 | 620,899,200 | 0.092477 | 82 | 52.650831 | 81.666012 | 1.566094 | 84.798199 | 78.533825 | 2.030241 | 81.440433 | 85.500915 | 77.379952 | 84.613969 | 77.917108 | 81.265539 | 82.846125 | 82.156965 | 81.120228 | 83.882862 | 84.572022 | 83.03351 | 82.055768 | 81.265539 | 80.475309 | 79.350236 | 77.917108 | 84.613969 | 1 | -0.057729 | 0 | 6,178,700 |
QCOM | 2020-07-17T00:00:00 | 82.906044 | 83.112788 | 81.800387 | 82.411643 | 5,985,700 | 83.062462 | 81.769835 | 81.27292 | 77.164972 | 73.505604 | 71.016626 | 73.33955 | 82.635662 | 82.575754 | 82.427081 | 81.456153 | 80.941456 | 77.955145 | 76.100071 | 74.978145 | 72.146692 | 82.886929 | 82.425137 | 82.114296 | 79.839906 | 77.269219 | 74.824799 | 73.62948 | 82.482136 | 82.484838 | 82.822274 | 83.817502 | 84.325479 | 84.922719 | 84.057978 | 74.365137 | 1.617192 | 1.920164 | 21.321857 | 22.357777 | 16.795199 | 82.398168 | 79.656505 | 75.368843 | 70.201924 | 63.382089 | 77.917108 | 84.613969 | 74.49663 | 71.320023 | 31.007941 | -25.50337 | 626,884,900 | 0.110254 | 83 | 52.660287 | 81.769835 | 1.576519 | 84.922872 | 78.616798 | 1.983369 | 81.580015 | 85.546753 | 77.613277 | 84.613969 | 77.917108 | 81.265539 | 81.989177 | 81.503768 | 81.027349 | 82.465596 | 82.951006 | 83.03351 | 82.055768 | 81.265539 | 80.475309 | 79.350236 | 77.917108 | 84.613969 | 0 | -0.003749 | 5,985,700 | 0 |
QCOM | 2020-07-20T00:00:00 | 83.751022 | 83.840912 | 82.070073 | 82.870099 | 5,407,500 | 83.084933 | 81.965797 | 81.558053 | 77.433663 | 73.838512 | 71.149176 | 73.433432 | 82.858734 | 82.789439 | 82.630764 | 81.664777 | 81.157576 | 78.182434 | 76.301412 | 75.151865 | 72.262158 | 83.012122 | 82.613822 | 82.304919 | 80.098183 | 77.538836 | 75.076965 | 73.733077 | 82.815462 | 82.753746 | 82.812408 | 83.794646 | 84.3808 | 85.097975 | 84.339125 | 74.751145 | 1.603014 | 1.856734 | 21.195874 | 23.475225 | 15.794766 | 82.398168 | 79.656505 | 75.667659 | 70.201924 | 63.265364 | 80.002601 | 84.613969 | 81.286529 | 72.151514 | 48.335074 | -18.713471 | 632,292,400 | 0.168968 | 84 | 52.669063 | 81.965797 | 1.566489 | 85.098775 | 78.832818 | 1.951265 | 81.786778 | 85.689308 | 77.884248 | 84.613969 | 77.917108 | 81.265539 | 82.606407 | 82.100025 | 81.294006 | 83.412426 | 83.918808 | 83.03351 | 82.055768 | 81.265539 | 80.475309 | 79.350236 | 77.917108 | 84.613969 | 0 | 0.042423 | 5,407,500 | 0 |
QCOM | 2020-07-21T00:00:00 | 82.977966 | 84.362282 | 82.528514 | 84.092614 | 7,098,600 | 83.100214 | 82.108722 | 81.770914 | 77.656029 | 74.135899 | 71.306916 | 73.51581 | 82.88258 | 82.823717 | 82.68418 | 81.784158 | 81.297606 | 78.370494 | 76.477111 | 75.306837 | 72.368783 | 82.992673 | 82.710219 | 82.414143 | 80.315606 | 77.779348 | 75.311199 | 73.828047 | 83.09622 | 82.996369 | 82.894137 | 83.725171 | 84.423609 | 85.244959 | 84.598978 | 75.135848 | 1.511969 | 1.787781 | 21.342551 | 23.783962 | 14.810904 | 82.398168 | 79.656505 | 75.817069 | 70.201924 | 53.835391 | 80.182366 | 84.613969 | 63.083266 | 72.955475 | 46.643336 | -36.916734 | 625,193,800 | 0.106352 | 83 | 52.68029 | 82.108722 | 1.518844 | 85.14641 | 79.071035 | 1.89412 | 81.900224 | 85.688465 | 78.111984 | 84.613969 | 77.917108 | 81.265539 | 83.220669 | 82.600427 | 81.449831 | 84.371265 | 84.991507 | 83.03351 | 82.055768 | 81.265539 | 80.475309 | 79.350236 | 77.917108 | 84.613969 | 1 | -0.018312 | 0 | 7,098,600 |
QCOM | 2020-07-22T00:00:00 | 83.238655 | 83.858902 | 82.402673 | 83.364501 | 4,366,400 | 83.016618 | 82.254795 | 81.881659 | 77.885036 | 74.469944 | 71.446377 | 73.591763 | 82.953795 | 82.89916 | 82.769484 | 81.916385 | 81.446918 | 78.561402 | 76.655046 | 75.463903 | 72.47694 | 83.017844 | 82.817832 | 82.527046 | 80.534533 | 78.018894 | 75.547471 | 73.924792 | 83.324711 | 83.185541 | 83.025443 | 83.650819 | 84.459261 | 85.369726 | 84.841398 | 75.519453 | 1.444203 | 1.719065 | 21.374984 | 22.581046 | 14.498878 | 82.398168 | 81.265539 | 76.671871 | 70.201924 | 60.681916 | 80.182366 | 84.613969 | 68.96576 | 71.111852 | 40.051016 | -31.03424 | 629,560,200 | 0.152451 | 84 | 52.687251 | 82.254795 | 1.477397 | 85.209588 | 79.300001 | 1.887699 | 82.027694 | 85.803093 | 78.252295 | 84.613969 | 77.917108 | 81.265539 | 83.289587 | 82.216893 | 81.455819 | 84.050661 | 85.123355 | 83.03351 | 82.055768 | 81.265539 | 80.475309 | 79.350236 | 77.917108 | 84.613969 | 0 | 0.029851 | 0 | 4,366,400 |
QCOM | 2020-07-23T00:00:00 | 80.604851 | 83.571242 | 80.209337 | 83.517309 | 9,438,500 | 82.69481 | 82.278616 | 81.871951 | 78.098118 | 74.700842 | 71.5395 | 73.659596 | 82.484006 | 82.482013 | 82.436463 | 81.797155 | 81.382143 | 78.641537 | 76.758988 | 75.565704 | 72.557815 | 82.579341 | 82.660694 | 82.42883 | 80.641192 | 78.180339 | 75.728827 | 73.994574 | 82.591571 | 82.672928 | 82.644016 | 83.386755 | 84.408683 | 85.426955 | 85.040119 | 75.890427 | 1.164548 | 1.608162 | 19.867373 | 20.058754 | 20.166733 | 82.398168 | 81.265539 | 76.671871 | 70.201924 | 42.165149 | 80.182366 | 84.613969 | 9.533447 | 47.194158 | -30.338027 | -90.466553 | 620,121,700 | 0.073297 | 83 | 52.70099 | 82.278616 | 1.444789 | 85.168193 | 79.389038 | 1.95319 | 81.892185 | 85.798565 | 77.985805 | 84.613969 | 77.917108 | 81.265539 | 83.166743 | 82.474584 | 81.710514 | 83.930814 | 84.622973 | 83.03351 | 82.055768 | 81.265539 | 80.475309 | 79.350236 | 77.917108 | 84.613969 | 1 | -0.029119 | 0 | 9,438,500 |
QCOM | 2020-07-24T00:00:00 | 79.903702 | 81.162171 | 78.663215 | 80.191351 | 9,520,000 | 82.369405 | 82.27547 | 81.834916 | 78.30467 | 74.901222 | 71.643312 | 73.739248 | 81.967946 | 82.013229 | 82.046808 | 81.625023 | 81.268417 | 78.691034 | 76.841744 | 75.651605 | 72.630909 | 82.071867 | 82.434512 | 82.277426 | 80.712 | 78.317256 | 75.894455 | 74.056704 | 81.264051 | 81.642972 | 81.890225 | 82.924588 | 84.26738 | 85.409032 | 85.191908 | 76.246424 | 0.876241 | 1.461778 | 19.328711 | 18.412413 | 23.589628 | 81.512748 | 81.265539 | 76.671871 | 70.201924 | 35.366625 | 78.663215 | 84.613969 | 20.845877 | 33.115028 | -90.762859 | -79.154123 | 610,601,700 | 0.044716 | 82 | 52.714487 | 82.27547 | 1.450146 | 85.175762 | 79.375177 | 2.010977 | 81.702806 | 85.724759 | 77.680852 | 84.613969 | 77.917108 | 81.265539 | 81.46181 | 79.352378 | 78.099905 | 82.714283 | 84.823714 | 83.03351 | 82.055768 | 81.265539 | 80.475309 | 79.350236 | 77.917108 | 84.613969 | 1 | -0.079392 | 0 | 9,520,000 |
QCOM | 2020-07-27T00:00:00 | 83.328545 | 83.454391 | 80.236314 | 80.919477 | 8,021,700 | 82.492556 | 82.485814 | 81.974786 | 78.546358 | 75.140129 | 71.74694 | 73.829437 | 82.240065 | 82.252377 | 82.243998 | 81.779888 | 81.426888 | 78.872897 | 77.012449 | 75.803624 | 72.737353 | 82.246256 | 82.534805 | 82.392321 | 80.909014 | 78.539028 | 76.125845 | 74.15212 | 81.011126 | 81.325795 | 81.660077 | 82.607235 | 84.153469 | 85.387215 | 85.337491 | 76.601854 | 0.913581 | 1.352138 | 18.365814 | 23.56109 | 20.957569 | 81.512748 | 81.265539 | 76.671871 | 71.584521 | 51.666646 | 78.663215 | 84.613969 | 78.398961 | 36.259428 | -1.307763 | -21.601039 | 618,623,400 | 0.134996 | 83 | 52.727281 | 82.485814 | 1.261433 | 85.008681 | 79.962948 | 2.159297 | 81.857638 | 86.176232 | 77.539044 | 84.613969 | 77.917108 | 81.265539 | 79.909696 | 78.657221 | 77.41074 | 81.156177 | 82.408652 | 83.03351 | 82.055768 | 81.265539 | 80.475309 | 79.350236 | 77.917108 | 84.613969 | 0 | -0.02198 | 8,021,700 | 0 |
QCOM | 2020-07-28T00:00:00 | 82.204903 | 83.229654 | 81.413868 | 82.852116 | 5,818,400 | 82.408958 | 82.595481 | 82.058204 | 78.838717 | 75.384868 | 71.862791 | 73.911286 | 82.233033 | 82.243746 | 82.237983 | 81.818526 | 81.486736 | 79.003564 | 77.149093 | 75.930382 | 72.831557 | 82.193956 | 82.508051 | 82.410022 | 81.052487 | 78.724943 | 76.332934 | 74.235458 | 81.311593 | 81.406959 | 81.646607 | 82.35416 | 84.028661 | 85.343452 | 85.463743 | 76.952018 | 0.84279 | 1.250269 | 17.471696 | 22.127348 | 19.682257 | 81.512748 | 81.265539 | 76.671871 | 72.632635 | 43.757543 | 78.663215 | 84.613969 | 59.516617 | 52.920485 | -9.464133 | -40.483383 | 612,805,000 | 0.092267 | 82 | 52.736213 | 82.595481 | 1.12272 | 84.840921 | 80.350042 | 2.202319 | 81.890711 | 86.295348 | 77.486074 | 84.613969 | 78.663215 | 81.638592 | 82.33975 | 81.225109 | 79.121673 | 84.443186 | 85.557827 | 83.209591 | 82.340781 | 81.638592 | 80.936403 | 79.936676 | 78.663215 | 84.613969 | 1 | -0.072782 | 0 | 5,818,400 |
QCOM | 2020-07-29T00:00:00 | 83.625191 | 84.155549 | 82.465602 | 82.771233 | 11,453,000 | 82.452106 | 82.677282 | 82.190523 | 79.085089 | 75.628088 | 72.008009 | 73.992641 | 82.511464 | 82.494917 | 82.4514 | 81.982768 | 81.651232 | 79.184804 | 77.319516 | 76.082754 | 72.938957 | 82.415089 | 82.606119 | 82.53056 | 81.240191 | 78.941793 | 76.565852 | 74.332114 | 82.34717 | 82.054628 | 81.984534 | 82.28307 | 83.939379 | 85.305562 | 85.586152 | 77.302899 | 0.891022 | 1.178419 | 17.115271 | 23.713187 | 18.450429 | 81.512748 | 81.265539 | 76.671871 | 72.632635 | 49.387593 | 78.663215 | 84.613969 | 83.383978 | 73.766518 | 33.517554 | -16.616022 | 624,258,000 | 0.087338 | 83 | 52.754626 | 82.677282 | 1.135744 | 84.94877 | 80.405794 | 2.18049 | 82.055899 | 86.416879 | 77.69492 | 84.613969 | 78.663215 | 81.638592 | 82.282808 | 81.335963 | 80.467022 | 83.151749 | 84.098594 | 83.209591 | 82.340781 | 81.638592 | 80.936403 | 79.936676 | 78.663215 | 84.613969 | 0 | -0.015853 | 11,453,000 | 0 |
QCOM | 2020-07-30T00:00:00 | 96.353683 | 96.803136 | 90.519782 | 92.0659 | 42,122,500 | 83.889456 | 83.45978 | 82.839533 | 79.619034 | 75.990474 | 72.323596 | 74.139394 | 85.279908 | 85.014693 | 84.590213 | 83.289215 | 82.78219 | 79.858094 | 77.820416 | 76.484159 | 73.171939 | 84.942648 | 83.908633 | 83.620034 | 81.917391 | 79.487204 | 77.047945 | 74.554612 | 87.140204 | 85.9473 | 84.759999 | 83.3421 | 84.250202 | 85.498659 | 85.84011 | 77.704593 | 1.934034 | 1.329542 | 19.965913 | 46.322016 | 12.677806 | 87.733176 | 87.360122 | 76.835076 | 72.632635 | 73.390677 | 78.663215 | 96.803136 | 97.5223 | 80.140965 | 359.476462 | -2.4777 | 666,380,500 | 0.305006 | 84 | 52.850005 | 83.45978 | 3.206994 | 89.873767 | 77.045792 | 2.995925 | 83.417593 | 89.409443 | 77.425743 | 96.803136 | 78.663215 | 87.733176 | 83.415447 | 82.675345 | 81.7255 | 84.365292 | 85.105394 | 92.522115 | 89.873686 | 87.733176 | 85.592665 | 82.545158 | 78.663215 | 96.803136 | 0 | 0.0329 | 42,122,500 | 0 |
QCOM | 2020-07-31T00:00:00 | 94.933403 | 96.85706 | 93.944608 | 94.978351 | 16,765,100 | 85.092192 | 84.077327 | 83.438205 | 80.079261 | 76.352477 | 72.56923 | 74.272372 | 87.210607 | 86.818095 | 86.181473 | 84.347778 | 83.716899 | 80.449282 | 78.270757 | 76.84949 | 73.388471 | 86.950639 | 85.001359 | 84.550331 | 82.517955 | 79.985702 | 77.495664 | 74.761517 | 92.540926 | 90.74839 | 88.510461 | 85.070193 | 84.847105 | 85.867133 | 86.191705 | 78.146693 | 2.61587 | 1.586808 | 22.620095 | 43.239952 | 11.79916 | 87.760137 | 87.387084 | 76.835076 | 73.274865 | 72.466916 | 78.663215 | 96.85706 | 89.42688 | 90.111053 | 297.955783 | -10.57312 | 649,615,400 | 0.250303 | 83 | 52.886615 | 84.077327 | 4.095302 | 92.26793 | 75.886724 | 3.015829 | 84.514337 | 90.545995 | 78.482679 | 96.85706 | 78.663215 | 87.760137 | 94.558867 | 92.314598 | 88.275513 | 98.597953 | 100.842222 | 92.563313 | 89.907011 | 87.760137 | 85.613264 | 82.556698 | 78.663215 | 96.85706 | 1 | -0.025581 | 0 | 16,765,100 |
QCOM | 2020-08-03T00:00:00 | 98.511047 | 101.576318 | 96.209852 | 96.542449 | 18,899,400 | 86.568195 | 84.826564 | 84.213781 | 80.657959 | 76.751953 | 72.888729 | 74.421438 | 89.470695 | 88.944086 | 88.07833 | 85.635348 | 84.85491 | 81.157587 | 78.803397 | 77.278432 | 73.638447 | 89.390431 | 86.375999 | 85.709781 | 83.24077 | 80.568822 | 78.009363 | 75.002698 | 97.875859 | 95.703054 | 92.889149 | 87.437143 | 85.769345 | 86.444527 | 86.66392 | 78.639101 | 3.405658 | 1.950578 | 25.636406 | 47.284376 | 10.08271 | 90.119767 | 89.746713 | 76.835076 | 73.413142 | 74.791085 | 78.663215 | 101.576318 | 86.622192 | 91.190458 | 305.872475 | -13.377808 | 668,514,800 | 0.221623 | 84 | 52.931314 | 84.826564 | 5.208596 | 95.243756 | 74.409372 | 3.270733 | 85.847357 | 92.388823 | 79.305891 | 101.576318 | 78.663215 | 90.119767 | 95.245024 | 93.632988 | 92.332572 | 96.545439 | 98.157476 | 96.168826 | 92.823513 | 90.119767 | 87.41602 | 83.566619 | 78.663215 | 101.576318 | 0 | 0.024546 | 18,899,400 | 0 |
QCOM | 2020-08-04T00:00:00 | 99.733574 | 99.796497 | 97.675086 | 98.421173 | 10,205,400 | 88.243755 | 85.671984 | 85.002661 | 81.24862 | 77.175818 | 73.288246 | 74.573367 | 91.523271 | 90.905811 | 89.871445 | 86.917004 | 85.999423 | 81.886057 | 79.354191 | 77.723088 | 73.8981 | 91.784136 | 87.795714 | 86.903611 | 83.988833 | 81.173602 | 78.540944 | 75.25456 | 101.503675 | 99.638027 | 96.900615 | 90.21675 | 86.959973 | 87.21449 | 87.250547 | 79.181375 | 4.08315 | 2.377092 | 28.437266 | 45.03145 | 9.602306 | 90.119767 | 89.746713 | 77.78342 | 73.413142 | 75.626709 | 78.663215 | 101.576318 | 91.957683 | 89.335585 | 251.467911 | -8.042317 | 678,720,200 | 0.289853 | 85 | 52.956061 | 85.671984 | 6.153213 | 97.97841 | 73.365558 | 3.298984 | 87.169854 | 93.767822 | 80.571886 | 101.576318 | 78.663215 | 90.119767 | 98.765739 | 95.95516 | 93.399272 | 101.321627 | 104.132206 | 96.168826 | 92.823513 | 90.119767 | 87.41602 | 83.566619 | 78.663215 | 101.576318 | 0 | 0.067281 | 10,205,400 | 0 |
QCOM | 2020-08-05T00:00:00 | 100.129082 | 101.09091 | 98.951518 | 99.778509 | 7,967,400 | 89.932798 | 86.474708 | 85.728257 | 81.859323 | 77.627077 | 73.61331 | 74.732938 | 93.244433 | 92.58277 | 91.449543 | 88.118102 | 87.08632 | 82.60147 | 79.900898 | 78.166771 | 74.159105 | 93.945104 | 89.172581 | 88.067182 | 84.729243 | 81.777635 | 79.072446 | 75.508846 | 103.107423 | 102.256438 | 100.227122 | 93.106754 | 88.333871 | 88.133502 | 87.934929 | 79.769178 | 4.598967 | 2.821467 | 31.174152 | 45.792694 | 9.129868 | 90.119767 | 90.119767 | 77.639593 | 73.413142 | 78.851039 | 78.663215 | 101.576318 | 93.683804 | 90.75456 | 222.443377 | -6.316196 | 686,687,600 | 0.26249 | 86 | 52.975526 | 86.474708 | 6.931801 | 100.338309 | 72.611106 | 3.33173 | 88.404066 | 95.067527 | 81.740605 | 101.576318 | 78.663215 | 90.119767 | 99.068386 | 98.340274 | 96.946975 | 100.461685 | 101.189797 | 96.168826 | 92.823513 | 90.119767 | 87.41602 | 83.566619 | 78.663215 | 101.576318 | 0 | 0.103484 | 7,967,400 | 0 |
QCOM | 2020-08-06T00:00:00 | 99.832443 | 100.102118 | 98.816682 | 99.985262 | 6,392,200 | 91.855557 | 87.275183 | 86.493406 | 82.441436 | 78.103758 | 74.036472 | 74.885318 | 94.562035 | 93.900892 | 92.73922 | 89.183042 | 88.066791 | 83.277194 | 80.425413 | 78.595794 | 74.414561 | 95.74504 | 90.444746 | 89.152119 | 85.434072 | 82.361987 | 79.591637 | 75.758592 | 103.225214 | 103.048773 | 102.500454 | 95.796411 | 89.805121 | 89.145116 | 88.692768 | 80.395508 | 4.927024 | 3.242579 | 33.643563 | 44.351132 | 9.165884 | 90.906316 | 90.119767 | 77.828368 | 73.413142 | 77.456936 | 78.663215 | 101.576318 | 92.38918 | 92.676889 | 180.962736 | -7.61082 | 680,295,400 | 0.266963 | 85 | 52.991033 | 87.275183 | 7.509746 | 102.294675 | 72.255692 | 3.33173 | 89.492483 | 96.155943 | 82.829023 | 101.576318 | 78.663215 | 90.119767 | 100.05717 | 99.02343 | 97.917777 | 101.162822 | 102.196563 | 96.168826 | 92.823513 | 90.119767 | 87.41602 | 83.566619 | 78.663215 | 101.576318 | 1 | 0.03392 | 0 | 6,392,200 |
QCOM | 2020-08-07T00:00:00 | 97.306534 | 99.823472 | 95.283996 | 98.88861 | 11,155,900 | 93.59584 | 87.982623 | 87.082369 | 82.994082 | 78.512982 | 74.395305 | 75.027307 | 95.110935 | 94.5201 | 93.441883 | 89.921542 | 88.77754 | 83.827364 | 80.869653 | 78.966304 | 74.642342 | 96.736126 | 91.400113 | 89.983898 | 86.017017 | 82.867323 | 80.05243 | 75.981689 | 101.714058 | 102.185773 | 103.19745 | 98.023168 | 91.221431 | 90.164256 | 89.474754 | 81.044451 | 4.926404 | 3.579344 | 34.211918 | 39.687993 | 16.368287 | 91.495093 | 90.119767 | 77.828368 | 73.413142 | 70.851765 | 78.663215 | 101.576318 | 81.365316 | 89.1461 | 129.700009 | -18.634684 | 669,139,500 | 0.25489 | 84 | 53.016614 | 87.982623 | 7.763594 | 103.509812 | 72.455434 | 3.530131 | 90.236678 | 97.29694 | 83.176417 | 101.576318 | 78.663215 | 90.119767 | 99.583748 | 99.065378 | 98.298313 | 100.350813 | 100.869183 | 96.168826 | 92.823513 | 90.119767 | 87.41602 | 83.566619 | 78.663215 | 101.576318 | 1 | -0.025727 | 0 | 11,155,900 |
QCOM | 2020-08-10T00:00:00 | 95.607597 | 97.971717 | 95.032298 | 97.621144 | 10,087,100 | 94.823746 | 88.658151 | 87.56562 | 83.463332 | 78.909902 | 74.805566 | 75.166202 | 95.210267 | 94.717826 | 93.77507 | 90.438456 | 89.302929 | 84.289334 | 81.257493 | 79.295835 | 74.850951 | 97.1019 | 92.126301 | 90.639685 | 86.511664 | 83.317181 | 80.472476 | 76.186468 | 99.201621 | 100.125059 | 102.294887 | 99.629851 | 92.480192 | 91.127376 | 90.242929 | 81.704747 | 4.734249 | 3.810325 | 34.627871 | 36.981882 | 15.836076 | 92.02096 | 90.119767 | 78.387481 | 73.574951 | 68.889468 | 78.663215 | 101.576318 | 73.950622 | 82.568373 | 97.875551 | -26.049378 | 659,052,400 | 0.255655 | 83 | 53.038832 | 88.658151 | 7.812163 | 104.282477 | 73.033825 | 3.609106 | 90.748194 | 97.966406 | 83.529983 | 101.576318 | 78.663215 | 90.119767 | 97.471334 | 95.119196 | 92.931858 | 99.658672 | 102.01081 | 96.168826 | 92.823513 | 90.119767 | 87.41602 | 83.566619 | 78.663215 | 101.576318 | 1 | -0.076597 | 0 | 10,087,100 |
QCOM | 2020-08-11T00:00:00 | 97.827896 | 100.686416 | 94.151369 | 95.46377 | 17,803,000 | 96.386045 | 89.397501 | 88.16573 | 83.997505 | 79.309903 | 75.204044 | 75.308516 | 95.733793 | 95.283294 | 94.398582 | 91.110223 | 89.958696 | 84.820258 | 81.693557 | 79.662806 | 75.079577 | 97.64811 | 92.99961 | 91.429091 | 87.074981 | 83.815023 | 80.928363 | 76.411957 | 97.418762 | 98.410059 | 101.05846 | 100.835275 | 93.655505 | 92.048597 | 91.008355 | 82.380699 | 4.706866 | 3.989633 | 35.50148 | 37.621661 | 13.613625 | 96.04805 | 90.119767 | 78.987208 | 74.582753 | 70.612118 | 78.663215 | 101.576318 | 83.640705 | 79.652214 | 98.215138 | -16.359295 | 676,855,400 | 0.227165 | 84 | 53.080032 | 89.397501 | 7.951053 | 105.299608 | 73.495395 | 3.971879 | 91.422452 | 99.366209 | 83.478695 | 101.576318 | 78.663215 | 90.119767 | 96.203871 | 94.436025 | 93.264453 | 97.375443 | 99.143289 | 96.168826 | 92.823513 | 90.119767 | 87.41602 | 83.566619 | 78.663215 | 101.576318 | 0 | -0.019707 | 17,803,000 | 0 |
QCOM | 2020-08-12T00:00:00 | 104.084267 | 104.497762 | 98.564988 | 99.230176 | 18,664,700 | 98.431953 | 90.44203 | 88.966116 | 84.569388 | 79.794037 | 75.701568 | 75.476929 | 97.403888 | 96.883471 | 95.888687 | 92.289682 | 91.045278 | 85.57571 | 82.282786 | 80.1464 | 75.368181 | 99.047786 | 94.39835 | 92.653594 | 87.862697 | 84.46698 | 81.500249 | 76.698283 | 98.641171 | 98.905837 | 101.019179 | 102.130281 | 94.917551 | 93.03523 | 91.820798 | 83.092171 | 5.130856 | 4.217878 | 36.869867 | 40.23046 | 11.794301 | 99.221185 | 91.580489 | 79.286025 | 74.988614 | 80.092149 | 78.663215 | 104.497762 | 98.399447 | 85.330258 | 131.159775 | -1.600553 | 695,520,100 | 0.267888 | 85 | 53.129172 | 90.44203 | 8.449724 | 107.341478 | 73.542581 | 4.208162 | 92.628339 | 101.044662 | 84.212016 | 104.497762 | 78.663215 | 91.580489 | 97.555227 | 94.424038 | 91.02018 | 100.959085 | 104.090274 | 98.400809 | 94.628965 | 91.580489 | 88.532012 | 84.191808 | 78.663215 | 104.497762 | 0 | 0.029032 | 18,664,700 | 0 |
QCOM | 2020-08-13T00:00:00 | 101.94487 | 104.45281 | 101.369564 | 104.45281 | 9,958,400 | 98.991071 | 91.440264 | 89.690993 | 85.096147 | 80.257851 | 76.163248 | 75.622001 | 98.312084 | 97.803725 | 96.820408 | 93.167426 | 91.883708 | 86.217637 | 82.800209 | 80.578052 | 75.632626 | 99.686498 | 95.493858 | 93.651959 | 88.544088 | 85.049897 | 82.019918 | 76.961646 | 100.801569 | 100.276946 | 101.407119 | 103.253497 | 96.177513 | 94.026558 | 92.635431 | 83.822924 | 5.233907 | 4.421083 | 38.140511 | 37.72092 | 11.058583 | 99.324566 | 91.580489 | 79.435435 | 74.988614 | 77.244432 | 80.236314 | 104.497762 | 89.477576 | 90.505909 | 112.353714 | -10.522424 | 685,561,700 | 0.238026 | 84 | 53.154252 | 91.440264 | 8.575798 | 108.59186 | 74.288667 | 4.249897 | 93.515627 | 102.015421 | 85.015834 | 104.497762 | 78.663215 | 91.580489 | 102.382339 | 100.266915 | 96.449564 | 106.19969 | 108.315114 | 98.400809 | 94.628965 | 91.580489 | 88.532012 | 84.191808 | 78.663215 | 104.497762 | 1 | -0.029441 | 0 | 9,958,400 |
QCOM | 2020-08-14T00:00:00 | 102.241501 | 102.942646 | 101.189783 | 101.845987 | 6,641,000 | 99.721881 | 92.407037 | 90.454344 | 85.594141 | 80.681853 | 76.601759 | 75.774659 | 99.097968 | 98.610593 | 97.654422 | 93.992342 | 92.680462 | 86.846024 | 83.311822 | 81.007032 | 75.897391 | 100.277486 | 96.522547 | 94.617383 | 89.216455 | 85.628414 | 82.536319 | 77.226517 | 102.765903 | 101.827669 | 101.926818 | 104.173129 | 97.432759 | 95.019252 | 93.4501 | 84.567059 | 5.278662 | 4.592599 | 39.232393 | 36.333306 | 11.029075 | 99.324566 | 91.580489 | 80.380117 | 75.270271 | 75.337162 | 81.413868 | 104.497762 | 90.225819 | 92.700947 | 91.952834 | -9.774181 | 692,202,700 | 0.225714 | 85 | 53.171065 | 92.407037 | 8.652602 | 109.71224 | 75.101833 | 4.12148 | 94.346663 | 102.589624 | 86.103702 | 104.497762 | 78.663215 | 91.580489 | 102.589081 | 100.725353 | 99.505835 | 103.808599 | 105.672327 | 98.400809 | 94.628965 | 91.580489 | 88.532012 | 84.191808 | 78.663215 | 104.497762 | 0 | 0.020711 | 6,641,000 | 0 |
QCOM | 2020-08-17T00:00:00 | 100.839211 | 102.91568 | 99.445904 | 101.836996 | 10,283,000 | 99.954697 | 93.261446 | 91.20403 | 86.018963 | 81.090725 | 77.047477 | 75.921271 | 99.446216 | 99.015796 | 98.144389 | 94.614785 | 93.308058 | 87.394777 | 83.773069 | 81.399748 | 76.145568 | 100.480636 | 97.325612 | 95.416219 | 89.814301 | 86.158871 | 83.016269 | 77.475915 | 103.162614 | 102.565047 | 102.097805 | 104.699004 | 98.630348 | 95.982271 | 94.242969 | 85.313102 | 5.141707 | 4.702421 | 39.404377 | 33.691253 | 13.881771 | 99.324566 | 91.580489 | 80.380117 | 75.270271 | 74.778866 | 82.465602 | 104.497762 | 83.394494 | 87.699296 | 70.598375 | -16.605506 | 681,919,700 | 0.192814 | 84 | 53.196332 | 93.261446 | 8.596381 | 110.454208 | 76.068684 | 4.232559 | 94.965001 | 103.430119 | 86.499883 | 104.497762 | 78.663215 | 91.580489 | 102.124643 | 101.306641 | 100.371781 | 103.059504 | 103.877506 | 98.400809 | 94.628965 | 91.580489 | 88.532012 | 84.191808 | 78.663215 | 104.497762 | 1 | -0.036512 | 0 | 10,283,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.