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
2023-01-10T00:00:00
110.399292
110.455948
107.386941
107.670229
6,384,800
104.931727
107.160298
108.470623
110.130458
109.783615
113.429699
121.718609
106.733231
106.680466
106.698888
107.50045
107.887393
109.895392
111.94303
114.04933
120.739955
106.225776
105.911561
106.636831
109.430059
109.588654
110.382432
116.945749
109.667623
108.852
107.499278
103.144306
104.000415
108.066018
108.735171
104.551427
-1.279999
-1.957771
15.400377
25.847673
19.804433
106.55121
110.847815
112.19691
108.714592
56.70201
100.871177
112.231244
83.873759
78.404658
29.084338
-16.126241
683,464,400
-0.009209
88
70.354092
107.160298
4.430199
116.020697
98.299899
3.613336
107.399221
114.625894
100.172548
120.824453
100.871177
110.847815
109.225192
106.219139
104.210908
111.233423
114.239475
116.11548
113.202301
110.847815
108.493328
105.141178
100.871177
120.824453
0
0.056347
6,384,800
0
QCOM
2023-01-11T00:00:00
111.79686
111.900734
108.75618
110.899768
7,374,400
105.774995
107.02715
108.28516
110.129236
109.758028
113.135154
121.54445
107.745957
107.610719
107.483192
107.891033
108.188121
109.969959
111.939183
114.004726
120.650969
107.473982
106.353139
106.892696
109.495409
109.641635
110.350098
116.847025
111.610209
110.777345
109.487733
104.654149
103.976087
107.804171
108.655855
104.381339
-0.778509
-1.721919
15.607342
27.012805
18.65632
106.69758
110.847815
112.19691
108.714592
59.515895
100.871177
112.231244
96.17622
81.60161
47.819996
-3.82378
690,838,800
-0.021633
89
70.366358
107.02715
4.234986
115.497122
98.557179
3.72463
107.818044
115.267304
100.368783
120.824453
100.871177
110.847815
109.41406
108.372172
106.345053
111.44118
112.483068
116.11548
113.202301
110.847815
108.493328
105.141178
100.871177
120.824453
0
0.104902
7,374,400
0
QCOM
2023-01-12T00:00:00
114.818649
115.564655
111.098073
112.599522
9,527,600
107.155578
106.937441
108.353528
110.217537
109.790873
112.906098
121.383173
109.160495
108.921252
108.611723
108.520816
108.698162
110.160104
112.014959
114.020844
120.592936
109.118283
107.095186
107.395272
109.679307
109.774809
110.383435
116.780102
113.720284
113.021883
111.845196
106.533336
104.225285
107.69626
108.669309
104.258821
-0.135677
-1.40467
16.601363
31.494257
17.13665
108.364286
110.847815
112.19691
108.352115
60.367303
100.871177
115.564655
94.922878
91.657619
84.695279
-5.077122
700,366,400
0.04538
90
70.38335
106.937441
4.035554
115.008549
98.866334
3.850762
108.484768
116.186293
100.783243
119.530769
100.871177
110.200973
110.817925
109.735115
107.673371
112.879669
113.962479
115.127105
112.402805
110.200973
107.999141
104.86433
100.871177
119.530769
0
0.145892
9,527,600
0
QCOM
2023-01-13T00:00:00
113.543823
114.658109
113.052785
113.147215
8,040,400
108.137658
106.868034
108.430206
110.286534
109.799213
112.720185
121.203362
110.037161
109.76172
109.370508
108.977453
109.070905
110.292799
112.055192
114.011398
120.522795
110.279782
107.724365
107.794525
109.80975
109.873571
110.396063
116.702098
115.095752
114.49358
113.725682
108.446829
104.640419
107.694601
108.745703
104.176448
0.267817
-1.070173
17.524382
30.438619
16.562256
108.364286
110.847815
112.19691
108.352115
65.32045
100.871177
115.564655
86.246743
92.448614
80.601052
-13.753257
692,326,000
0.056017
89
70.397269
106.868034
3.900496
114.669026
99.067041
3.490577
108.966583
115.947737
101.985428
115.564655
100.871177
108.217916
113.827126
112.089596
109.360543
116.556179
118.293708
112.096994
109.951746
108.217916
106.484086
104.015581
100.871177
115.564655
1
0.080209
8,040,400
0
QCOM
2023-01-17T00:00:00
113.581589
114.563672
112.391756
113.071661
6,179,500
109.114072
107.039897
108.37468
110.446929
109.825697
112.542955
121.062446
110.746046
110.456241
110.018367
109.396011
109.417881
110.421771
112.095361
114.002887
120.453729
111.269588
108.363752
108.190785
109.938968
109.973107
110.41312
116.62626
115.551881
115.247056
115.003066
110.290127
105.17632
107.772655
108.87405
104.131071
0.583906
-0.739357
18.122925
29.144682
17.151995
109.157508
110.847815
112.19691
108.352115
65.18655
100.871177
115.564655
86.503765
89.224462
74.656033
-13.496235
698,505,500
0.110475
90
70.407969
107.039897
4.121896
115.28369
98.796104
3.462923
109.406107
116.331953
102.480262
115.564655
100.871177
108.217916
113.751573
112.845036
112.146249
114.45036
115.356897
112.096994
109.951746
108.217916
106.484086
104.015581
100.871177
115.564655
0
0.123649
6,179,500
0
QCOM
2023-01-18T00:00:00
115.243599
117.085001
114.270961
114.84699
10,960,400
110.51543
107.394486
108.487619
110.802333
109.925512
112.376839
120.929423
111.645557
111.32667
110.822249
109.92761
109.866013
110.610862
112.178209
114.027455
120.401887
112.384047
109.145057
108.719164
110.127072
110.115683
110.466598
116.568361
115.767673
115.678252
115.868929
112.059117
105.833695
107.939151
109.059526
104.126053
0.957481
-0.399989
19.223698
32.089497
15.972506
110.068775
110.847815
112.19691
108.352115
69.993611
100.871177
117.085001
88.643014
87.131174
91.834201
-11.356986
709,465,900
0.113519
91
70.427665
107.394486
4.509407
116.413299
98.375672
3.581637
109.962059
117.125333
102.798785
117.085001
100.871177
108.978089
113.512339
112.461006
111.340423
114.632922
115.684255
113.258538
110.89132
108.978089
107.064858
104.340935
100.871177
117.085001
0
0.160172
10,960,400
0
QCOM
2023-01-19T00:00:00
111.031975
114.355943
110.880882
114.31817
8,716,200
111.086739
107.629147
108.350506
111.02077
109.992442
112.122513
120.802398
111.52284
111.273089
110.854514
110.028007
109.955702
110.627377
112.148045
113.968139
120.308654
112.477964
109.491484
108.914884
110.136078
110.144801
110.439967
116.469879
114.559907
114.912696
115.698805
113.334346
106.457531
108.092933
109.237668
104.140708
0.903287
-0.139334
19.008229
29.380039
21.184911
110.503162
110.847815
112.19691
108.352115
65.86899
101.163917
117.085001
61.981068
79.042616
52.003987
-38.018932
700,749,700
0.081103
90
70.441845
107.629147
4.573238
116.775624
98.482671
3.660555
110.063956
117.385066
102.742846
117.085001
100.871177
108.978089
115.533187
113.981373
112.719147
116.795413
118.347227
113.258538
110.89132
108.978089
107.064858
104.340935
100.871177
117.085001
1
0.090598
0
8,716,200
QCOM
2023-01-20T00:00:00
116.055702
116.112359
110.805334
111.82519
8,895,000
112.361558
108.139075
108.328221
111.275874
110.073308
111.991858
120.66884
112.429413
112.142655
111.654697
110.575979
110.424933
110.840252
112.250878
114.009477
120.266336
113.381412
110.294013
109.507591
110.333526
110.30436
110.517852
116.422648
114.431033
114.701815
115.762968
114.537135
107.182528
108.320264
109.453496
104.191935
1.251286
0.13879
19.212213
29.750134
19.075005
112.15098
110.847815
112.403341
108.352115
68.199532
101.163917
117.085001
93.534998
81.38636
73.552783
-6.465002
709,644,700
0.127589
91
70.458095
108.139075
4.920644
117.980363
98.297788
3.790733
110.634598
118.216063
103.053133
117.085001
100.871177
108.978089
112.0896
109.823257
108.614539
113.298318
115.564661
113.258538
110.89132
108.978089
107.064858
104.340935
100.871177
117.085001
0
0.130659
8,895,000
0
QCOM
2023-01-23T00:00:00
123.732933
124.705571
118.813079
119.492983
13,419,500
113.843179
108.915298
108.680259
111.638546
110.192106
111.950105
120.612421
114.690117
114.249978
113.512887
111.772066
111.448625
111.345847
112.553037
114.20202
120.300829
115.448935
111.779142
110.692569
110.822038
110.663824
110.750349
116.453136
117.248575
116.860519
117.356537
116.199649
108.205098
108.737093
109.773116
104.30586
2.122104
0.535453
20.865966
40.106015
16.236599
116.046256
112.788374
112.85609
108.352115
74.015011
101.163917
124.705571
95.868438
83.794834
148.015381
-4.131562
723,064,200
0.152402
92
70.486714
108.915298
6.0313
120.977899
96.852698
4.217021
111.882059
120.3161
103.448017
124.705571
100.871177
112.788374
114.324465
112.536571
109.01744
117.843596
119.63149
119.080654
115.600833
112.788374
109.975916
105.971737
100.871177
124.705571
0
0.164258
13,419,500
0
QCOM
2023-01-24T00:00:00
123.421318
125.564906
122.901945
123.279677
7,952,400
115.362574
109.860552
109.211339
112.034583
110.275221
111.93015
120.583126
116.436357
115.917495
115.037261
112.831089
112.369602
111.819395
112.839045
114.384581
120.331879
117.190415
113.160668
111.826496
111.284108
111.011961
110.977502
116.481085
121.207857
120.102413
119.693847
118.089191
109.455075
109.300466
110.174498
104.474591
2.755328
0.979428
22.514723
39.7376
15.473237
117.160543
113.218041
113.655629
108.352115
78.313276
102.750362
125.564906
90.604293
93.335909
147.33209
-9.395707
715,111,800
0.106039
91
70.503559
109.860552
6.744814
123.350181
96.370923
4.096284
112.981036
121.173604
104.788467
125.564906
100.871177
113.218041
122.417194
120.128818
116.524702
126.02131
128.309687
119.737186
116.131901
113.218041
110.304181
106.155635
100.871177
125.564906
1
0.092164
7,952,400
0
QCOM
2023-01-25T00:00:00
123.86515
124.214541
120.588393
121.296626
6,880,300
116.70916
110.820443
109.839872
112.247139
110.359374
111.927676
120.556328
117.922116
117.362523
116.395398
113.834185
113.253875
112.291778
113.129205
114.572315
120.367036
118.736338
114.494439
112.953713
111.748052
111.369591
111.213838
116.513742
124.713416
123.152154
122.073308
120.039274
110.893473
109.985123
110.64336
104.692585
3.255448
1.434632
23.286962
37.174606
18.590337
118.18512
113.218041
113.737737
108.352115
76.089293
103.05255
125.564906
92.449678
92.974136
122.726552
-7.550322
721,992,100
0.108214
92
70.518247
110.820443
7.309292
125.439028
96.201859
4.016017
114.017618
122.049652
105.985584
125.564906
100.871177
113.218041
123.962723
122.36054
121.299762
125.023501
126.625684
119.737186
116.131901
113.218041
110.304181
106.155635
100.871177
125.564906
0
0.130063
6,880,300
0
QCOM
2023-01-26T00:00:00
126.499786
127.340222
123.855715
126.924723
7,413,600
118.179453
111.977224
110.646313
112.498313
110.533329
111.973599
120.554445
119.63765
119.023844
117.949919
114.985604
114.272791
112.848955
113.481063
114.808502
120.428058
120.516452
115.98771
114.235245
112.306979
111.794338
111.502395
116.572881
127.188073
125.908027
124.445825
122.127212
112.533616
110.815923
111.19383
104.964012
3.820352
1.911776
24.46579
40.461256
17.427142
119.072778
114.105699
113.990017
108.352115
82.062667
103.921324
127.340222
96.411294
93.155088
135.518921
-3.588706
729,405,700
0.144714
93
70.534846
111.977224
7.87592
127.729065
96.225383
4.103029
115.206396
123.412455
107.000337
127.340222
100.871177
114.105699
122.889361
121.564182
119.263214
125.19033
126.515509
121.093527
117.229047
114.105699
110.982352
106.535553
100.871177
127.340222
0
0.161816
0
7,413,600
QCOM
2023-01-27T00:00:00
125.970932
127.377959
124.101202
124.167311
6,581,900
119.294681
113.225129
111.450865
112.750733
110.779178
112.027746
120.556091
120.904306
120.286951
119.183921
115.98427
115.172648
113.363542
113.809744
115.02954
120.483211
121.933084
117.320444
115.414061
112.835317
112.200591
111.77957
116.626777
128.170256
127.625646
126.465537
124.061015
114.283908
111.753047
111.804739
105.279108
4.177216
2.364864
25.565831
38.118813
16.388666
119.091646
114.124568
113.12125
108.352115
77.430041
107.21696
127.377959
93.021046
93.960672
120.165889
-6.978954
722,823,800
0.179277
92
70.549435
113.225129
8.023101
129.271331
97.178928
3.893257
116.23159
124.018104
108.445075
127.377959
101.163917
114.270938
125.898574
124.456927
122.414068
127.941434
129.383081
121.191445
117.364195
114.270938
111.177681
106.773722
101.163917
127.377959
1
0.088156
6,581,900
0
QCOM
2023-01-30T00:00:00
124.299522
125.026631
122.901933
123.751821
9,854,300
120.370251
114.253954
112.094507
112.871763
111.059916
112.082162
120.545991
121.58335
121.016509
119.970937
116.740202
115.874715
113.792404
114.08579
115.213104
120.521184
122.843055
118.375148
116.40242
113.288211
112.55639
112.022575
116.664025
127.730167
127.756739
127.645899
125.583327
116.033671
112.738568
112.446774
105.625424
4.275875
2.747066
26.174597
35.957597
17.675016
119.091646
114.124568
112.927662
108.352115
75.058852
107.386941
127.377959
84.600902
91.344414
92.381797
-15.399098
712,969,500
0.180224
91
70.570605
114.253954
8.059696
130.373346
98.134562
3.754308
116.999964
124.508581
109.491348
127.377959
101.163917
114.270938
125.816698
124.255437
122.539941
127.532193
129.093454
121.191445
117.364195
114.270938
111.177681
106.773722
101.163917
127.377959
1
0.024736
9,854,300
0
QCOM
2023-01-31T00:00:00
125.791527
126.197573
124.006782
124.006782
7,125,100
121.591245
115.352658
112.945518
113.121909
111.377938
112.133388
120.522885
122.424985
121.884694
120.866412
117.56305
116.637547
114.262958
114.393836
115.422578
120.573626
123.828742
119.473965
117.456037
113.794868
112.944064
112.294048
116.716219
127.01976
127.324412
128.147638
126.843096
117.761331
113.777575
113.126773
106.003409
4.423464
3.082346
26.935863
36.688111
16.936807
119.091646
114.124568
112.927662
108.352115
74.518601
108.75618
127.377959
91.48077
89.700906
91.422168
-8.51923
720,094,600
0.174614
92
70.586327
115.352658
8.059865
131.472389
99.232928
3.691579
117.837256
125.220413
110.454099
127.377959
101.163917
114.270938
124.076029
123.125427
121.951331
125.250124
126.200726
121.191445
117.364195
114.270938
111.177681
106.773722
101.163917
127.377959
0
0.070388
7,125,100
0
QCOM
2023-02-01T00:00:00
130.749176
132.146751
125.291051
125.291051
10,500,600
123.141802
116.828616
113.988792
113.431234
111.709266
112.231845
120.541228
124.089823
123.496418
122.386837
118.761788
117.723057
114.909476
114.82424
115.726075
120.674875
125.49382
120.9403
118.825549
114.486133
113.453833
112.662677
116.817973
127.84474
128.006454
128.998575
128.234901
119.556804
114.921171
113.885102
106.427531
4.884169
3.44271
28.479789
42.868361
14.847052
121.476042
116.508964
111.171256
108.352115
77.114267
110.805334
132.146751
93.451349
89.84434
110.749451
-6.548651
730,595,200
0.254292
93
70.611559
116.828616
8.040365
132.909346
100.747887
3.95666
119.066963
126.980284
111.153642
132.146751
102.750362
117.448556
125.331961
124.466348
123.141169
126.657139
127.522752
125.209203
120.91733
117.448556
113.979782
109.041189
102.750362
132.146751
0
0.109069
10,500,600
0
QCOM
2023-02-02T00:00:00
128.284531
131.410195
127.293002
130.749181
17,673,200
124.867058
117.976899
114.985607
113.672688
112.044138
112.275629
120.536063
124.928765
124.366984
123.294175
119.627492
118.535478
115.433988
115.178458
115.974757
120.750593
126.428862
122.031339
119.925221
115.068616
113.890024
112.980552
116.895021
128.825328
128.683492
129.619066
129.447329
121.306426
116.08772
114.678865
106.88182
4.99285
3.752738
29.913434
39.700313
13.749829
125.479915
116.508964
111.171256
108.352115
69.577151
110.805334
132.146751
81.9027
88.94494
92.408115
-18.0973
712,922,000
0.164985
92
70.652239
117.976899
7.949495
133.875888
102.077909
3.931704
119.944826
127.808234
112.081418
132.146751
103.05255
117.599651
129.395659
126.644568
122.539959
133.500268
136.251359
125.28052
121.032766
117.599651
114.166535
109.278709
103.05255
132.146751
1
0.041595
0
17,673,200
QCOM
2023-02-03T00:00:00
127.500748
130.692506
121.409951
123.85571
13,187,300
126.011562
119.18656
116.045124
113.966965
112.348042
112.302661
120.518949
125.443161
124.936759
123.94134
120.343243
119.225114
115.907194
115.502729
116.202995
120.817759
126.907715
122.938372
120.887924
115.610892
114.296777
113.28204
116.964321
129.315748
128.983017
129.789675
130.39864
122.958511
117.252322
115.481831
107.358892
4.958576
3.993906
29.383172
33.660465
21.299986
126.367572
116.508964
110.847835
108.352115
70.584956
110.805334
132.146751
78.230109
84.528053
61.761737
-21.769891
699,734,700
0.210159
91
70.682145
119.18656
7.423087
134.032734
104.340386
4.468611
120.664438
129.601659
111.727217
132.146751
103.921324
118.034037
128.995909
126.581624
124.878717
130.698816
133.113102
125.48555
121.364638
118.034037
114.703437
109.961565
103.921324
132.146751
1
-0.016303
13,187,300
0
QCOM
2023-02-06T00:00:00
125.52713
127.368546
124.516726
124.903896
6,830,500
126.190982
120.017081
116.917288
114.157024
112.630386
112.38568
120.495264
125.459955
125.044099
124.185308
120.814505
119.709884
116.284447
115.766529
116.387631
120.864618
126.819636
123.542236
121.617309
116.064232
114.643595
113.543911
117.014154
128.400328
128.39956
129.162175
130.934927
124.433182
118.368915
116.260388
107.846677
4.717776
4.13868
28.890786
31.976319
20.234276
126.367572
116.655334
109.152783
108.352115
66.66666
110.805334
132.146751
68.982281
76.371697
46.988444
-31.017719
692,904,200
0.159478
90
70.697085
120.017081
7.137301
134.291682
105.74248
4.526618
121.127551
130.180788
112.074315
132.146751
107.21696
119.681855
126.534401
122.376297
117.251846
131.658852
135.816957
126.26332
122.623571
119.681855
116.74014
112.551935
107.21696
132.146751
1
-0.065724
6,830,500
0
QCOM
2023-02-07T00:00:00
129.021072
129.729305
124.960537
125.734863
7,664,200
126.750957
121.056766
117.925433
114.388812
112.938797
112.479242
120.508679
126.172179
125.767185
124.929271
121.560557
120.42613
116.783922
116.115332
116.637798
120.945777
127.334198
124.399759
122.54837
116.647136
115.074929
113.873324
117.098988
127.892494
128.229276
128.898959
131.296605
125.834555
119.495132
117.051184
108.355056
4.75407
4.261758
28.851479
33.365996
18.630061
126.778351
116.655334
108.241526
108.352115
68.287757
110.805334
132.146751
85.353932
77.522108
54.243273
-14.646068
700,568,400
0.225446
91
70.714906
121.056766
6.837728
134.732221
107.381311
4.617001
121.879315
131.113317
112.645314
132.146751
107.386941
119.766846
125.804134
124.239722
122.952314
127.091542
128.655955
126.303436
122.688503
119.766846
116.845188
112.68554
107.386941
132.146751
0
-0.00765
7,664,200
0
QCOM
2023-02-08T00:00:00
124.809448
128.690563
124.422278
127.774581
7,151,700
126.845387
121.777274
118.86861
114.568271
113.201938
112.554615
120.516352
125.899632
125.593051
124.910837
121.85591
120.763308
117.098649
116.344125
116.799613
120.984221
126.981196
124.757158
123.077909
117.055789
115.387315
114.117487
117.141782
126.793169
127.235789
128.166667
131.119352
127.025078
120.551219
117.80382
108.863002
4.392358
4.287878
28.648165
30.827719
18.103196
126.778351
116.655334
107.887408
108.352115
68.287757
110.805334
132.146751
65.619422
73.318545
33.297618
-34.380578
693,416,700
0.158517
90
70.730325
121.777274
6.40088
134.579034
108.975513
4.633863
122.158376
131.426102
112.890649
132.146751
108.75618
120.451466
127.903638
126.077971
123.13487
130.846739
132.672406
126.626576
123.211553
120.451466
117.691378
113.761762
108.75618
132.146751
1
-0.057959
0
7,151,700
QCOM
2023-02-09T00:00:00
123.260803
127.699058
122.684773
126.433686
5,717,500
126.521489
122.350471
119.586287
114.790135
113.397389
112.614783
120.498877
125.371867
125.169006
124.656986
121.983628
120.955423
117.340302
116.526143
116.927558
121.006874
126.329454
124.898446
123.41577
117.396672
115.652022
114.32949
117.16909
125.235058
125.741672
126.898273
130.487305
127.957046
121.513902
118.501652
109.360192
3.935372
4.217377
27.923898
28.299775
19.460162
126.778351
117.448556
107.840191
108.352115
60.535779
118.813079
132.146751
33.357085
61.44348
17.90672
-66.642915
687,699,200
0.09734
89
70.742293
122.350471
5.958078
134.266627
110.434315
4.612953
122.263369
131.489276
113.037462
132.146751
110.805334
121.476042
125.974096
123.25763
121.705811
127.525915
130.242381
127.110176
123.994329
121.476042
118.957755
115.372397
110.805334
132.146751
1
-0.100683
0
5,717,500
QCOM
2023-02-10T00:00:00
121.806572
122.703664
120.512864
122.089853
5,319,200
126.105053
122.699867
120.326249
115.004683
113.565443
112.644457
120.488333
124.658808
124.557655
124.218461
121.967532
121.020896
117.51545
116.665102
117.024172
121.014831
125.472196
124.846646
123.586561
117.671827
115.873316
114.511506
117.182102
123.19952
123.824776
125.058461
129.455505
128.608562
122.359039
119.132769
109.838691
3.416479
4.057197
26.623681
26.993404
22.210375
126.329808
117.599651
107.840191
108.352115
46.55644
120.512864
132.146751
11.120166
36.698891
-6.492705
-88.879834
682,380,000
0.069098
88
70.753114
122.699867
5.692105
134.084077
111.315657
4.191387
122.219864
130.602638
113.83709
132.146751
110.805334
121.476042
124.548212
121.397365
119.533927
126.41165
129.562496
127.110176
123.994329
121.476042
118.957755
115.372397
110.805334
132.146751
1
-0.136709
0
5,319,200
QCOM
2023-02-13T00:00:00
123.553513
124.110652
121.239956
122.250375
5,550,400
126.030452
123.200351
120.911721
115.086838
113.721883
112.709242
120.479098
124.437749
124.375083
124.116161
122.111712
121.215713
117.752237
116.846375
117.153466
121.040091
125.00828
124.927946
123.834812
118.007075
116.13616
114.727527
117.212601
121.958872
122.651466
123.675676
128.328367
129.074094
123.125089
119.720316
110.306031
3.110362
3.86783
25.733517
28.080459
21.113857
126.329808
118.034037
107.280691
108.352115
50.224776
120.512864
132.146751
26.136134
23.537795
-0.115654
-73.863866
687,930,400
0.107639
89
70.764787
123.200351
5.269011
133.738373
112.66233
4.206225
122.346878
130.759329
113.934428
132.146751
110.805334
121.476042
121.674367
120.64507
119.483567
122.835869
123.865166
127.110176
123.994329
121.476042
118.957755
115.372397
110.805334
132.146751
0
-0.066828
5,550,400
0
QCOM
2023-02-14T00:00:00
124.969971
125.479906
121.211621
122.004838
5,579,900
125.948296
123.76977
121.581425
115.191278
113.910472
112.789598
120.416194
124.544193
124.483245
124.247516
122.371554
121.504502
118.035285
117.060154
117.308248
121.079195
124.815465
125.096481
124.146985
118.394649
116.432162
114.970314
117.257286
122.229881
122.440812
123.095182
127.308442
129.424507
123.84962
120.282241
110.767694
2.948075
3.683879
25.207511
28.373447
19.567049
125.96153
119.681855
108.080994
108.352115
51.818428
120.512864
132.146751
38.311413
25.189238
3.199805
-61.688587
693,510,300
0.129145
90
70.776831
123.76977
4.766181
133.302133
114.237408
4.252092
122.596697
131.100881
114.092512
132.146751
110.805334
121.476042
122.96804
121.825428
120.097344
124.696124
125.838736
127.110176
123.994329
121.476042
118.957755
115.372397
110.805334
132.146751
0
-0.006745
5,579,900
0
QCOM
2023-02-15T00:00:00
125.65934
125.904855
123.043597
123.326893
3,501,100
125.439313
124.290557
122.191827
115.331225
114.150914
112.885668
120.396186
124.767222
124.69708
124.46472
122.670443
121.824105
118.334267
117.286449
117.473616
121.124768
124.762927
125.27644
124.460671
118.805161
116.741343
115.22516
117.309457
123.548132
123.227085
123.233064
126.531498
129.695764
124.547901
120.828503
111.225889
2.842323
3.515568
24.813071
27.694238
18.58417
125.602685
119.766846
108.758534
108.352115
48.522067
120.512864
132.146751
44.236941
36.228162
7.83267
-55.763059
697,011,400
0.172932
91
70.784482
124.290557
4.335069
132.960696
115.620419
4.207574
122.888377
131.303526
114.473228
132.146751
110.805334
121.476042
123.887166
122.294426
119.618881
126.562711
128.155451
127.110176
123.994329
121.476042
118.957755
115.372397
110.805334
132.146751
0
0.04466
3,501,100
0
QCOM
2023-02-16T00:00:00
122.911385
125.206051
122.713073
123.468524
5,788,400
124.901998
124.884528
122.636408
115.460784
114.298293
112.977623
120.336541
124.396055
124.372408
124.225745
122.692347
121.907742
118.513762
117.434473
117.581295
121.142546
124.303304
125.14509
124.516022
119.102422
116.971882
115.423689
117.334484
124.172947
123.686799
123.149543
125.749658
129.815175
125.173583
121.336299
111.669793
2.507868
3.314028
24.332908
26.232995
18.195527
125.121085
120.451466
108.699513
108.352115
45.009265
120.512864
132.146751
20.616671
34.388342
-8.315187
-79.383329
691,223,000
0.195057
90
70.796493
124.884528
3.044579
130.973686
118.79537
4.183968
122.890568
131.258504
114.522632
132.146751
110.805334
121.476042
124.869264
123.833673
122.008006
126.694931
127.730522
127.110176
123.994329
121.476042
118.957755
115.372397
110.805334
132.146751
1
-0.011613
0
5,788,400
QCOM
2023-02-17T00:00:00
120.607277
122.580881
119.889599
122.288148
6,022,500
124.212651
125.112107
122.867953
115.610741
114.434342
113.060143
120.270063
123.638299
123.687839
123.669058
122.502795
121.807706
118.595861
117.517968
117.641215
121.13722
123.522446
124.737733
124.359935
119.304245
117.137908
115.574771
117.337178
123.258297
123.192895
122.579569
124.801818
129.753229
125.688894
121.787752
112.090955
2.033447
3.057912
22.966075
24.788363
22.339034
124.809452
121.476042
108.772698
108.352115
44.099011
119.889599
132.146751
5.855175
23.569596
-34.898691
-94.144825
685,200,500
0.126463
89
70.808431
125.112107
2.464812
130.04173
120.182483
4.180596
122.673112
131.034303
114.311921
132.146751
118.813079
125.479915
123.61017
122.014288
121.117192
124.507266
126.103147
129.000004
127.053288
125.479915
123.906542
121.666485
118.813079
132.146751
1
-0.059668
0
6,022,500
QCOM
2023-02-21T00:00:00
116.811157
120.512858
116.669516
118.473145
8,164,400
123.341054
124.766018
122.998646
115.714426
114.523905
113.099071
120.162374
122.272871
122.437533
122.613996
121.985374
121.423356
118.525872
117.499368
117.624778
121.094174
122.17672
123.947166
123.894027
119.35132
117.200455
115.649049
117.302761
120.51183
121.150223
121.129439
123.478532
129.435289
126.044768
122.150201
112.475263
1.335753
2.71348
21.842893
23.010092
26.602822
122.68004
121.476042
109.60605
108.352115
36.632014
116.669516
132.146751
0.915155
9.129
-63.374494
-99.084845
677,036,100
0.023605
88
70.823374
124.766018
3.078266
130.922551
118.609485
4.305379
122.11483
130.725589
113.504072
132.146751
116.669516
124.408134
121.025919
119.470957
118.334637
122.162239
123.717201
128.494124
126.234447
124.408134
122.58182
119.981645
116.669516
132.146751
1
-0.100456
0
8,164,400
QCOM
2023-02-22T00:00:00
117.047226
118.010426
116.074588
117.396623
5,517,800
122.143669
124.447313
123.137272
115.755976
114.677043
113.153591
120.090255
121.227742
121.457477
121.75757
121.536451
121.086731
118.467886
117.487469
117.613342
121.053906
121.032387
123.212043
123.436226
119.403587
117.266859
115.72723
117.271764
117.632911
118.738334
119.461601
121.963384
128.911029
126.263673
122.436186
112.826234
0.792735
2.329331
20.952232
22.168147
26.753922
121.886823
121.476042
109.60605
108.352115
26.267522
116.074588
131.410195
6.342352
4.370894
-72.812714
-93.657648
682,553,900
0.056065
89
70.833519
124.447313
3.5227
131.492712
117.401914
3.95396
121.632201
129.540122
113.724281
132.146751
116.074588
124.110669
117.997844
115.48283
114.154502
119.326172
121.841186
128.35372
126.007185
124.110669
122.214154
119.514031
116.074588
132.146751
0
-0.034828
0
5,517,800
QCOM
2023-02-23T00:00:00
119.171906
120.144551
116.782803
119.559076
6,440,200
121.579915
124.212651
123.294404
115.891012
114.966356
113.267735
120.03368
120.816575
121.041919
121.359775
121.321492
120.939436
118.495495
117.531797
117.644204
121.03518
120.492067
122.709624
123.131198
119.537545
117.385144
115.846405
117.262626
116.367426
117.244843
118.254104
120.582639
128.273352
126.396445
122.682687
113.156153
0.52775
1.969015
19.48805
24.814222
25.040408
120.989722
121.476042
110.002662
108.352115
34.028373
116.074588
130.692506
21.188501
9.482003
-57.075345
-78.811499
688,994,100
0.037487
90
70.845898
124.212651
3.714612
131.641875
116.783427
3.9
121.397888
129.197888
113.597887
132.146751
116.074588
124.110669
117.04408
116.077734
115.108242
118.013572
118.979918
128.35372
126.007185
124.110669
122.214154
119.514031
116.074588
132.146751
0
0.021458
0
6,440,200
QCOM
2023-02-24T00:00:00
117.415497
117.764894
116.320101
117.321067
7,357,200
120.995384
123.758437
123.549745
115.950125
115.197095
113.381768
119.99459
120.136359
120.382569
120.752963
120.966402
120.668364
118.453142
117.528736
117.639675
120.999163
119.7349
122.062276
122.678974
119.597329
117.449595
115.928539
117.236575
116.095458
116.47223
117.244146
119.293947
127.499536
126.41941
122.877184
113.460361
0.174014
1.610015
18.261321
23.442567
24.553112
120.989722
121.476042
110.458295
108.352115
32.906452
116.074588
129.729305
9.820116
12.450323
-73.098711
-90.179884
681,636,900
0.037246
89
70.859518
123.758437
3.967053
131.692542
115.824331
3.440661
121.018612
127.899934
114.137291
132.146751
116.074588
124.110669
118.699753
117.254955
115.338005
120.616703
122.061501
128.35372
126.007185
124.110669
122.214154
119.514031
116.074588
132.146751
1
-0.030525
7,357,200
0
QCOM
2023-02-27T00:00:00
116.546753
119.549659
116.187918
119.45523
7,787,200
120.469402
123.287228
123.569387
115.948804
115.373712
113.447328
119.942385
119.418438
119.685148
120.105854
120.564616
120.351317
118.378382
117.502894
117.618033
120.95486
118.926058
121.375448
122.140282
119.620726
117.485113
115.991212
117.202268
116.171774
116.084034
116.322171
118.144513
126.598335
126.33303
123.017844
113.738039
-0.174414
1.253129
17.318081
25.386644
22.943113
120.989722
121.476042
110.675488
108.352115
34.186857
116.074588
129.729305
3.45789
11.488836
-69.598442
-96.54211
673,849,700
-0.009235
88
70.873657
123.287228
4.240687
131.768602
114.805854
3.467641
120.592721
127.528002
113.657439
132.146751
116.074588
124.110669
117.166831
116.568767
115.722038
118.01356
118.611624
128.35372
126.007185
124.110669
122.214154
119.514031
116.074588
132.146751
1
-0.074817
0
7,787,200
QCOM
2023-02-28T00:00:00
116.65062
118.133186
116.07459
116.735611
6,491,800
119.779113
122.904782
123.286094
115.983177
115.521062
113.465603
119.91163
118.864874
119.133416
119.574279
120.208798
120.066648
118.310626
117.480466
117.598877
120.912032
118.231733
120.743391
121.60807
119.648248
117.518716
116.054643
117.169514
116.168212
115.997485
115.673957
117.185718
125.619016
126.158097
123.113013
113.992176
-0.437125
0.915078
16.405434
24.334366
22.220306
120.989722
124.110669
111.499398
109.478108
25.264258
116.074588
128.690563
4.565892
5.947966
-73.795301
-95.434108
680,341,500
-0.0494
89
70.885464
122.904782
4.482596
131.869974
113.939591
3.274057
120.217283
126.765397
113.669169
132.146751
116.074588
124.110669
117.42811
115.306561
114.066368
118.668302
120.789852
128.35372
126.007185
124.110669
122.214154
119.514031
116.074588
132.146751
0
-0.012313
0
6,491,800
QCOM
2023-03-01T00:00:00
117.505692
119.206333
116.84064
117.600698
5,530,600
119.032685
122.490491
123.049469
116.130404
115.706212
113.468783
119.887611
118.593038
118.837466
119.256035
119.963061
119.869651
118.27906
117.48113
117.597031
120.878138
117.818384
120.229191
121.163423
119.707955
117.570943
116.134645
117.145574
116.358148
116.265768
115.569186
116.449135
124.629653
125.931925
123.179798
114.229961
-0.569761
0.61811
15.88257
25.261435
21.053559
120.640319
124.110669
114.417315
112.206122
33.131162
116.074588
127.699058
12.311131
6.778304
-61.177365
-87.688869
685,872,100
-0.096659
90
70.895706
122.490491
4.583516
131.657523
113.323459
3.128123
119.959036
126.215281
113.702791
132.146751
116.074588
124.110669
116.952798
115.772411
114.894202
117.831007
119.011395
128.35372
126.007185
124.110669
122.214154
119.514031
116.074588
132.146751
0
0.041189
0
5,530,600
QCOM
2023-03-02T00:00:00
117.600693
118.056734
114.826466
116.061571
5,258,900
118.22682
121.833067
122.798891
116.319381
115.76439
113.469254
119.849401
118.394569
118.612598
119.001367
119.7483
119.695116
118.252458
117.484276
117.597104
120.845527
117.558022
119.763496
120.744286
119.765613
117.620797
116.216465
117.122819
116.781688
116.644841
115.872703
115.89024
123.659046
125.668585
123.226087
114.454213
-0.659607
0.362567
14.783082
23.576378
23.808438
118.703674
123.486608
115.189292
113.218041
35.986373
114.826466
125.904855
25.041789
13.972937
-71.962195
-74.958211
691,131,000
-0.11737
91
70.905461
121.833067
4.26876
130.370586
113.295547
3.000693
119.734432
125.735818
113.733046
131.410195
114.826466
123.11833
117.850888
116.495443
115.485195
118.861136
120.216581
127.496435
125.07521
123.11833
121.16145
118.375384
114.826466
131.410195
0
0.086728
5,258,900
0
QCOM
2023-03-03T00:00:00
117.42968
118.009228
115.596028
117.80021
7,052,100
117.67865
121.290324
122.436087
116.5412
115.810904
113.509019
119.815069
118.201591
118.397522
118.759569
119.537516
119.520852
118.220192
117.48284
117.593789
120.811538
117.413087
119.344126
120.33127
119.809154
117.664621
116.294889
117.098742
117.213997
117.015429
116.25914
115.501478
122.710825
125.374604
123.257048
114.666206
-0.736124
0.142829
13.762129
22.375579
22.595819
117.669662
123.486608
115.701581
113.218041
38.428148
114.826466
125.904855
23.498127
20.283682
-65.809987
-76.501873
684,078,900
-0.029591
90
70.918487
121.290324
4.091718
129.473759
113.106889
2.976783
119.514932
125.468497
113.561366
130.692506
114.826466
122.759486
116.827964
115.599195
113.597696
118.829462
120.058232
126.94812
124.631679
122.759486
120.887293
118.221798
114.826466
130.692506
1
0.02523
0
7,052,100
QCOM
2023-03-06T00:00:00
116.299095
118.921306
115.938061
118.075737
7,031,300
117.247832
120.730241
122.049213
116.750039
115.850226
113.596687
119.74826
117.821092
118.01599
118.381035
119.243115
119.273024
118.144855
117.451688
117.568151
120.766638
117.162259
118.868771
119.859194
119.79966
117.677468
116.350138
117.063757
117.132485
117.02938
116.37727
115.190557
121.765205
125.030813
123.264652
114.862833
-0.877873
-0.061312
13.06044
22.896146
21.160961
117.485508
123.486608
116.589239
114.105699
30.174256
114.826466
125.904855
13.292811
20.610909
-60.689973
-86.707189
677,047,600
-0.106169
89
70.931152
120.730241
3.96146
128.653161
112.807322
2.984822
119.208661
125.178306
113.239017
129.729305
114.826466
122.277885
117.011646
116.014063
114.598446
118.427263
119.424845
126.212235
124.03642
122.277885
120.51935
118.015673
114.826466
129.729305
1
-0.027477
0
7,031,300
QCOM
2023-03-07T00:00:00
113.239838
116.384595
112.375263
116.365596
8,879,700
116.8907
120.115877
121.606826
116.850667
115.783451
113.696643
119.709037
116.904841
117.147599
117.590081
118.697362
118.808933
117.952501
117.34085
117.482442
120.691745
116.433533
118.155399
119.18155
119.662005
117.608774
116.343072
116.998997
115.811199
116.05914
115.812573
114.745913
120.758253
124.588943
123.219567
115.033886
-1.22297
-0.293643
13.007263
20.968952
26.859485
116.259907
122.261007
116.608107
114.124568
20.583842
112.375263
125.904855
6.39025
14.393729
-100.295401
-93.60975
668,167,900
-0.128406
88
70.946059
120.115877
4.127681
128.371238
111.860515
2.966326
118.640202
124.572853
112.707551
129.729305
112.375263
121.052284
117.052821
115.184335
114.069575
118.167581
120.036066
125.633751
123.100061
121.052284
119.004507
116.089028
112.375263
129.729305
1
-0.072404
0
8,879,700
QCOM
2023-03-08T00:00:00
115.149475
115.672021
113.391832
113.581852
7,633,900
116.700925
119.422297
121.181144
117.063331
115.808321
113.828739
119.678806
116.553768
116.784303
117.214603
118.374827
118.527436
117.842578
117.283183
117.436245
120.636598
116.116947
117.682409
118.68483
119.595291
117.59209
116.371841
116.953628
114.700617
115.128947
115.282119
114.388313
119.771746
124.10075
123.146313
115.190052
-1.327072
-0.500329
12.957885
19.876
25.459505
115.962461
122.261007
116.608107
114.124568
25.163984
112.375263
125.206051
21.621526
13.768196
-80.183729
-78.378474
675,801,800
-0.138241
89
70.959444
119.422297
3.695365
126.813028
112.031566
2.935677
118.307752
124.179107
112.436397
128.690563
112.375263
120.532913
113.999898
111.615202
109.990567
115.624534
118.00923
124.840152
122.458118
120.532913
118.607707
115.866737
112.375263
128.690563
0
-0.010455
7,633,900
0
QCOM
2023-03-09T00:00:00
111.368179
115.833544
111.102159
115.225495
8,055,500
115.920552
118.750233
120.405904
117.197348
115.756124
113.883425
119.624888
115.51665
115.799554
116.315154
117.737859
117.976724
117.58868
117.127525
117.316085
120.544375
115.147356
116.91535
117.929987
119.371952
117.475244
116.323117
116.870935
112.998084
113.605714
114.189595
113.844532
118.709562
123.510499
123.005452
115.31902
-1.695151
-0.739293
13.565854
17.919309
27.717219
115.325909
121.624455
116.608107
114.124568
23.99225
111.102159
122.580881
2.317512
10.109763
-99.929562
-97.682488
667,746,300
-0.147337
88
70.972351
118.750233
3.881622
126.513478
110.986989
3.063186
117.64684
123.773212
111.520469
127.699058
111.102159
119.400608
114.737776
113.803531
112.457587
116.08372
117.017965
123.78219
121.359042
119.400608
117.442174
114.653895
111.102159
127.699058
1
-0.057436
0
8,055,500
QCOM
2023-03-10T00:00:00
109.439514
112.327753
108.812459
111.672197
6,884,500
115.122954
118.059169
119.652103
117.318855
115.665827
113.94613
119.558913
114.301223
114.643183
115.257363
116.983464
117.320016
117.269105
116.925208
117.160113
120.433879
113.968986
116.028615
117.086419
119.067723
117.309018
116.235119
116.769588
110.952327
111.660872
112.56271
113.033393
117.554502
122.801582
122.784652
115.416489
-2.118069
-1.015048
14.697283
16.610898
30.449375
114.009396
120.111327
118.992503
116.508964
24.405136
108.812459
120.512858
5.359263
9.7661
-121.864079
-94.640737
660,861,800
-0.146201
87
70.98285
118.059169
4.249246
126.55766
109.560678
3.098436
116.86519
123.062063
110.668317
125.904855
108.812459
117.358657
112.767961
109.702377
108.036575
114.433763
117.499347
121.87105
119.37556
117.358657
115.341754
112.470232
108.812459
125.904855
1
-0.097318
0
6,884,500
QCOM
2023-03-13T00:00:00
108.717461
110.4371
107.624869
108.08091
7,673,700
114.340025
117.404713
118.900772
117.472948
115.611567
113.986225
119.505989
113.18447
113.565779
114.251224
116.232009
116.658281
116.933747
116.709215
116.992932
120.317297
112.804351
115.138928
116.245292
118.730414
117.126166
116.131581
116.661713
108.959194
109.660208
110.660622
112.016188
116.331557
121.982821
122.484851
115.482747
-2.482876
-1.308614
16.017328
15.627804
31.146563
113.415601
119.158688
120.994439
116.508964
28.407997
107.624869
120.144551
8.726991
5.467922
-120.724058
-91.273009
653,188,100
-0.163824
86
70.994325
117.404713
4.632403
126.669518
108.139908
3.018041
116.089216
122.125299
110.053133
125.904855
107.624869
116.764862
110.193242
108.058731
106.677948
111.574025
113.708536
121.590779
118.921901
116.764862
114.607824
111.536786
107.624869
125.904855
1
-0.13093
7,673,700
0
QCOM
2023-03-14T00:00:00
110.731636
111.216171
108.232925
110.598626
8,312,100
113.748126
116.76362
118.308952
117.61312
115.541
114.050027
119.450606
112.693904
113.05048
113.709749
115.731975
116.202385
116.690527
116.55191
116.868946
120.221918
112.14828
114.503397
115.616897
118.466049
116.997747
116.067133
116.574406
108.18144
108.73118
109.401564
111.084691
115.14489
121.115171
122.135562
115.528164
-2.579724
-1.562836
16.897052
16.291952
29.174044
113.273088
118.677087
121.438268
116.508964
34.611476
107.624869
120.144551
24.815063
12.967106
-89.407958
-75.184937
661,500,200
-0.144052
87
71.007411
116.76362
4.623886
126.011392
107.515848
3.092856
115.57897
121.764683
109.393258
125.904855
107.624869
116.764862
108.926477
107.415853
106.114246
110.228084
111.738708
121.590779
118.921901
116.764862
114.607824
111.536786
107.624869
125.904855
0
-0.059014
8,312,100
0
QCOM
2023-03-15T00:00:00
109.724525
110.380082
107.491843
109.496509
8,596,900
112.97001
116.001347
117.53709
117.731262
115.438238
114.08837
119.373432
112.100028
112.445761
113.096638
115.185843
115.704088
116.41735
116.372242
116.727472
120.117466
111.416716
113.833007
114.956557
118.156692
116.844681
115.98148
116.477629
108.243756
108.381485
108.633172
110.192074
113.994165
120.196879
121.73257
115.550527
-2.706543
-1.791578
17.89784
15.168471
28.739623
113.206575
118.610574
121.511453
116.508964
25.654703
107.491843
119.549659
18.516473
17.352842
-85.54735
-81.483527
652,903,300
-0.137658
86
71.020593
116.001347
4.453323
124.907993
107.094702
3.084145
115.021404
121.189694
108.853114
125.904855
107.491843
116.698349
110.060244
108.904317
107.076999
111.887563
113.04349
121.559384
118.871085
116.698349
114.525614
111.432228
107.491843
125.904855
1
-0.09723
8,596,900
0
QCOM
2023-03-16T00:00:00
114.493935
114.797959
110.123576
111.159158
11,207,800
112.659334
115.443077
117.12447
117.99654
115.420337
114.182571
119.297272
112.578809
112.818156
113.311606
115.122943
115.610999
116.341922
116.322813
116.683244
120.06151
111.693794
113.689444
114.722468
118.029738
116.819831
115.989511
116.429077
110.179451
109.69929
109.161322
109.783172
113.049645
119.332375
121.335576
115.571457
-2.394593
-1.912181
17.074725
22.660052
25.745537
113.206575
118.091203
121.716842
116.508964
43.483277
107.491843
119.549659
58.070975
33.800837
-29.591901
-41.929025
664,111,100
-0.08336
87
71.039881
115.443077
3.835923
123.114922
107.771232
3.242833
114.971169
121.456835
108.485503
125.206051
107.491843
116.348947
109.198817
108.017552
106.310578
110.90579
112.087055
121.025498
118.439224
116.348947
114.258671
111.282684
107.491843
125.206051
0
-0.029419
11,207,800
0
QCOM
2023-03-17T00:00:00
114.702957
116.736124
113.201832
114.750457
12,304,100
112.386662
115.032656
116.782156
118.184221
115.454142
114.24358
119.206099
113.003639
113.160847
113.52566
115.084762
115.54115
116.277649
116.280185
116.64403
120.008191
112.065362
113.618956
114.536198
117.900578
116.800953
115.999815
116.383362
112.666369
111.752324
110.386732
109.789249
112.304491
118.534362
120.948739
115.592378
-2.106225
-1.95099
16.017849
24.992735
23.879208
112.113984
117.595451
121.716842
116.508964
45.76259
107.491843
119.206333
61.557219
46.048222
-3.259302
-38.442781
676,415,200
-0.05998
88
71.061138
115.032656
3.410317
121.85329
108.212022
3.255158
114.945625
121.455941
108.435309
122.580881
107.491843
115.036362
113.13849
111.479021
108.464107
116.153404
117.812873
119.019868
116.816869
115.036362
113.255856
110.720897
107.491843
122.580881
0
0.028706
0
12,304,100
QCOM
2023-03-20T00:00:00
115.738533
115.928546
113.828874
114.740948
5,945,000
112.330605
114.789219
116.539434
118.432842
115.516267
114.308941
119.131534
113.550618
113.629517
113.866102
115.144196
115.556333
116.256507
116.265931
116.626099
119.965707
112.674793
113.686183
114.455919
117.804669
116.808437
116.029418
116.348859
115.033331
114.039134
112.150315
110.183345
111.77898
117.821692
120.58568
115.617831
-1.773683
-1.915528
15.036464
23.884978
22.820806
112.113984
116.698349
122.113454
116.508964
47.989925
107.491843
119.206333
70.397347
63.341847
3.902368
-29.602653
682,360,200
-0.009529
89
71.071644
114.789219
3.15571
121.100639
108.477798
3.258092
115.02114
121.537324
108.504956
120.512858
107.491843
114.002351
114.880304
113.024485
111.346012
116.558777
118.414597
117.439899
115.538831
114.002351
112.465871
110.27834
107.491843
120.512858
0
0.07826
5,945,000
0
QCOM
2023-03-21T00:00:00
117.61969
118.826286
116.052059
116.850122
6,900,600
112.768591
114.829645
116.302081
118.606901
115.491919
114.366933
119.037543
114.364432
114.355003
114.443577
115.369241
115.715053
116.309965
116.301557
116.645775
119.942364
113.636445
113.955751
114.539015
117.77278
116.86379
116.094978
116.333816
117.129521
116.163739
114.222904
110.977121
111.495163
117.228888
120.26582
115.655437
-1.342868
-1.800996
14.987984
28.473802
21.323968
113.159065
116.698349
121.964729
116.508964
50.240361
107.491843
118.921306
88.611746
73.522104
34.886679
-11.388254
689,260,800
0.046474
90
71.084347
114.829645
3.187989
121.205624
108.453666
3.296095
115.268621
121.860811
108.676431
120.144551
107.491843
113.818197
115.165317
114.402089
113.065645
116.501761
117.26499
117.158512
115.311216
113.818197
112.325177
110.199523
107.491843
120.144551
0
0.120237
6,900,600
0
QCOM
2023-03-22T00:00:00
115.881035
119.937865
115.786028
117.809692
7,072,700
112.841747
114.771336
115.938524
118.759974
115.44036
114.417485
118.958092
114.667753
114.632464
114.664725
115.415767
115.727821
116.293145
116.29049
116.630631
119.901953
114.202343
114.055884
114.506627
117.665884
116.87403
116.12496
116.302408
117.901121
117.3945
115.873776
111.900516
111.357586
116.713821
119.965825
115.69825
-1.128727
-1.666542
15.240165
28.326291
19.474322
113.714854
116.698349
122.181922
116.508964
46.609188
107.491843
119.937865
67.404601
75.471232
32.452977
-32.595399
682,188,100
0.001543
89
71.096873
114.771336
3.155797
121.082929
108.459742
3.361921
115.326946
122.050789
108.603103
120.144551
107.491843
113.818197
117.499345
116.172404
114.725118
118.946631
120.273572
117.158512
115.311216
113.818197
112.325177
110.199523
107.491843
120.144551
1
0.055527
0
7,072,700
QCOM
2023-03-23T00:00:00
117.952225
120.659946
116.004561
117.752709
7,353,800
113.500151
114.710352
115.630239
118.911033
115.430896
114.520746
118.892637
115.324647
115.236057
115.170494
115.646355
115.898929
116.358206
116.33422
116.656801
119.882552
115.131521
114.358826
114.661527
117.634207
116.940132
116.194955
116.292399
118.380207
118.157288
117.294912
112.999681
111.391548
116.300843
119.707257
115.754992
-0.782867
-1.489807
15.665642
27.043192
17.583702
114.075895
116.698349
122.821692
116.508964
50.958524
107.491843
120.659946
79.437268
78.484539
47.561227
-20.562732
689,541,900
-0.023994
90
71.110492
114.710352
3.077086
120.864523
108.55618
3.530901
115.576973
122.638774
108.515171
120.659946
107.491843
114.075895
117.201643
114.46542
113.049806
118.617257
121.35348
117.552274
115.629731
114.075895
112.522059
110.309817
107.491843
120.659946
0
0.099921
7,353,800
0
QCOM
2023-03-24T00:00:00
118.531776
118.693288
116.147078
117.458183
6,987,200
114.409377
114.766166
115.455055
119.045731
115.458874
114.587483
118.823314
115.966073
115.835278
115.687614
115.908666
116.101456
116.443445
116.392051
116.69393
119.869112
116.046362
114.722771
114.884723
117.619334
117.021734
116.274381
116.288809
118.730122
118.675132
118.440581
114.21396
111.579359
115.979392
119.4897
115.827618
-0.45674
-1.283194
16.060727
25.616247
16.655891
114.075895
116.348947
122.684765
116.508964
54.179993
107.491843
120.659946
83.838446
76.893439
42.910547
-16.161554
696,529,100
-0.009003
91
71.123585
114.766166
3.138252
121.042669
108.489662
3.499684
115.858382
122.85775
108.859015
120.659946
107.491843
114.075895
118.205578
115.751209
113.550192
120.406594
122.860963
117.552274
115.629731
114.075895
112.522059
110.309817
107.491843
120.659946
0
0.137379
6,987,200
0
QCOM
2023-03-27T00:00:00
117.42968
119.766872
117.163659
119.462847
4,818,000
115.280599
114.810312
115.327951
119.097952
115.516477
114.657744
118.76215
116.258794
116.12517
115.955624
116.04694
116.203627
116.48212
116.419357
116.708499
119.844839
116.595508
114.976439
115.036617
117.55596
117.073597
116.330662
116.274942
118.719078
118.765844
119.019423
115.373623
111.8449
115.713325
119.292247
115.911163
-0.283939
-1.083343
16.729513
26.474133
15.741374
114.075895
115.036362
122.786275
116.508964
58.464466
107.491843
120.659946
75.469006
79.581574
48.571238
-24.530994
691,711,100
0.006097
90
71.132398
114.810312
3.170661
121.151633
108.468991
3.399247
116.00803
122.806523
109.209536
120.659946
107.491843
114.075895
117.790714
116.88814
115.244504
119.43435
120.336924
117.552274
115.629731
114.075895
112.522059
110.309817
107.491843
120.659946
1
0.068719
0
4,818,000
QCOM
2023-03-28T00:00:00
115.282494
117.505681
114.208908
117.429673
5,272,100
115.735685
114.741906
115.266805
119.132725
115.565219
114.70963
118.700748
116.063534
115.971956
115.852066
115.977445
116.13277
116.435076
116.389439
116.680261
119.799442
116.595853
115.021409
115.03312
117.406334
117.06744
116.343034
116.240318
117.804539
117.999237
118.732695
116.249487
112.10674
115.451758
119.084463
115.995965
-0.316604
-0.929995
16.121611
24.629761
20.888659
115.391761
114.075895
123.142747
116.508964
50.266174
107.491843
120.659946
59.163041
72.823498
13.526249
-40.836959
686,439,000
0.013005
89
71.141592
114.741906
3.143509
121.028923
108.454888
3.461003
115.938931
122.860938
109.016925
120.659946
107.491843
114.075895
118.12007
116.473269
115.516858
119.076481
120.723283
117.552274
115.629731
114.075895
112.522059
110.309817
107.491843
120.659946
1
0.00967
0
5,272,100
QCOM
2023-03-29T00:00:00
118.845284
119.671854
117.097143
117.258655
6,410,100
116.647761
114.808885
115.338727
119.237999
115.616893
114.842464
118.673536
116.619884
116.494379
116.312561
116.238157
116.341425
116.529594
116.454067
116.723133
119.789948
117.161234
115.412206
115.308388
117.395062
117.153757
116.424928
116.241756
117.546324
117.777549
118.591395
117.130085
112.455885
115.258226
118.901241
116.096168
-0.054376
-0.754871
16.197744
26.874866
18.991583
116.930889
114.075895
122.078041
116.508964
65.093894
107.491843
120.659946
86.219253
73.6171
59.32905
-13.780747
692,849,100
0.044438
90
71.153667
114.808885
3.218865
121.246616
108.371154
3.436573
116.215727
123.088872
109.342581
120.659946
107.491843
114.075895
115.665694
113.825707
112.368921
117.12248
118.962467
117.552274
115.629731
114.075895
112.522059
110.309817
107.491843
120.659946
0
0.059136
6,410,100
0
QCOM
2023-03-30T00:00:00
121.039986
121.790548
120.118408
120.735961
8,156,400
117.302366
114.98085
115.41345
119.353927
115.731824
115.07813
118.678478
117.503904
117.320853
117.039857
116.674687
116.702853
116.706472
116.574749
116.808615
119.802386
117.959821
116.005645
115.746946
117.465728
117.29647
116.547651
116.265303
118.515615
118.49578
119.039667
118.092698
112.931123
115.161831
118.757161
116.218027
0.326768
-0.538543
16.820455
29.649944
17.821981
117.809711
114.641196
121.681433
116.508964
73.168807
107.491843
121.790548
94.750834
80.044376
94.323161
-5.249166
701,005,500
0.024323
91
71.169729
114.98085
3.458793
121.898437
108.063263
3.395856
116.67518
123.466893
109.883467
121.790548
107.491843
114.641196
118.538094
117.404333
115.963382
119.979044
121.112805
118.416054
116.328443
114.641196
112.953949
110.551766
107.491843
121.790548
0
0.101133
8,156,400
0
QCOM
2023-03-31T00:00:00
121.210983
121.581513
119.985381
120.32741
6,222,400
117.953168
115.169915
115.565269
119.557507
115.82184
115.289138
118.67681
118.24532
118.028149
117.681569
117.087078
117.049632
116.88312
116.696755
116.895791
119.816402
118.670478
116.598991
116.19291
117.538554
117.440659
116.669094
116.290502
120.164247
119.740986
119.881422
119.071362
113.51389
115.151356
118.64814
116.358155
0.635302
-0.303774
17.342737
28.621231
17.492805
117.999728
114.641196
121.232882
116.508964
75.514043
107.491843
121.790548
95.94673
92.305606
88.820246
-4.05327
707,227,900
0.022271
92
71.182017
115.169915
3.69498
122.559875
107.779955
3.308992
117.107161
123.725146
110.489177
121.790548
107.491843
114.641196
120.982981
120.175413
119.310841
121.847553
122.655121
118.416054
116.328443
114.641196
112.953949
110.551766
107.491843
121.790548
0
0.136535
6,222,400
0
QCOM
2023-04-03T00:00:00
118.512772
121.201495
117.439186
120.650448
6,367,800
118.230592
115.280599
115.64391
119.606649
115.847173
115.441261
118.658059
118.29881
118.116262
117.809446
117.216686
117.162181
116.947028
116.744545
116.92781
119.803431
118.772224
116.917358
116.419641
117.497584
117.511473
116.732928
116.28887
120.805834
120.281822
120.182937
119.785197
114.095269
115.171201
118.537948
116.501749
0.65455
-0.11211
16.812844
26.299155
21.55045
117.999728
114.641196
121.232882
116.508964
65.458602
107.491843
121.790548
77.076408
89.257991
57.947898
-22.923592
700,860,100
0.039553
91
71.193909
115.280599
3.763112
122.806824
107.754374
3.365317
117.241029
123.971664
110.510394
121.790548
107.491843
114.641196
120.925959
120.270405
119.329828
121.866537
122.522091
118.416054
116.328443
114.641196
112.953949
110.551766
107.491843
121.790548
1
0.066121
0
6,367,800
QCOM
2023-04-04T00:00:00
116.19458
118.968807
115.729036
118.693283
6,962,700
118.088081
115.428336
115.625669
119.455882
115.864007
115.547214
118.675352
117.877964
117.766866
117.561005
117.123767
117.08775
116.91752
116.730072
116.913291
119.767522
118.40204
117.004404
116.462
117.363777
117.520615
116.747845
116.264358
119.64463
119.663016
119.647606
120.081238
114.60082
115.173206
118.400344
116.637188
0.477243
0.005761
15.720455
24.463239
23.730979
117.999728
114.641196
121.232882
116.508964
62.217453
110.123576
121.790548
52.035814
75.019651
24.286907
-47.964186
693,897,400
0.040654
90
71.206268
115.428336
3.736685
122.901705
107.954967
3.365316
117.141367
123.871999
110.410735
121.790548
107.491843
114.641196
119.051151
116.900806
115.288841
120.663116
122.81346
118.416054
116.328443
114.641196
112.953949
110.551766
107.491843
121.790548
1
0.005587
0
6,962,700
QCOM
2023-04-05T00:00:00
116.897629
117.068643
115.196988
115.358499
6,920,900
118.189741
115.515744
115.601346
119.325408
115.954051
115.679995
118.695366
117.681897
117.608823
117.458947
117.103209
117.073126
116.91674
116.734481
116.912981
119.738966
118.185594
117.144336
116.559843
117.263453
117.547815
116.774586
116.246669
117.914923
118.47705
118.874959
120.056124
115.058584
115.172516
118.248141
116.765488
0.388973
0.082403
14.67016
23.444983
23.92643
117.999728
114.641196
122.550195
116.508964
55.362426
113.201832
121.790548
43.030842
57.381021
14.056215
-56.969158
700,818,300
0.051098
91
71.218738
115.515744
3.75024
123.016223
108.015264
3.136617
117.118154
123.391388
110.844919
121.790548
107.491843
114.641196
116.964141
114.959475
113.724371
118.199246
120.203912
118.416054
116.328443
114.641196
112.953949
110.551766
107.491843
121.790548
0
0.053802
6,920,900
0
QCOM
2023-04-06T00:00:00
116.859634
117.6672
115.006985
116.232579
5,260,600
118.080482
115.790316
115.571704
119.185297
116.070156
115.716218
118.699328
117.517445
117.472607
117.366745
117.081066
117.056703
116.9145
116.737775
116.911924
119.710316
117.943757
117.272326
116.656635
117.166756
117.571647
116.797945
116.228403
116.559795
117.282417
118.151919
119.788513
115.46967
115.169999
118.082973
116.885762
0.312352
0.128393
13.761633
23.388401
22.493343
117.999728
114.641196
122.375494
116.508964
54.848351
113.828874
121.790548
38.066874
44.377843
13.929353
-61.933126
695,557,700
0.115365
90
71.228204
115.790316
3.629685
123.049686
108.530947
3.074183
117.093533
123.241899
110.945167
121.790548
107.491843
114.641196
116.387753
115.706863
114.516098
117.578519
118.259409
118.416054
116.328443
114.641196
112.953949
110.551766
107.491843
121.790548
1
-0.005244
5,260,600
0
QCOM
2023-04-10T00:00:00
118.085228
118.360752
115.605523
115.995051
5,243,700
118.035827
116.222602
115.597926
119.017006
116.226775
115.75766
118.719822
117.631001
117.583992
117.477281
117.172354
117.135821
116.960411
116.773234
116.935158
119.694146
117.94462
117.490889
116.849983
117.123616
117.624675
116.844856
116.222293
116.409469
116.772464
117.704229
119.490041
115.863692
115.187774
117.92155
117.002681
0.346529
0.17202
13.165621
23.500109
21.08474
117.999728
114.641196
121.095141
116.508964
55.230834
114.208908
121.790548
51.127723
44.075146
25.40537
-48.872277
700,801,400
0.176569
91
71.237889
116.222602
3.336514
122.895629
109.549575
3.121009
117.18798
123.429997
110.945963
121.790548
107.491843
114.641196
116.511273
115.355346
113.851058
118.015561
119.171488
118.416054
116.328443
114.641196
112.953949
110.551766
107.491843
121.790548
0
0.044299
5,243,700
0
QCOM
2023-04-11T00:00:00
117.401176
118.997308
117.021144
118.997308
5,001,400
118.032977
116.656788
115.642009
118.845611
116.380696
115.798172
118.746553
117.585036
117.550753
117.465573
117.193156
117.156233
116.977696
116.789759
116.944386
119.67133
117.829229
117.603134
116.988694
117.06025
117.65558
116.877401
116.209172
116.757162
116.721543
117.296366
119.166936
116.223103
115.207902
117.759566
117.113292
0.31479
0.200574
12.840308
23.902056
20.111908
118.398766
114.641196
120.578135
116.508964
49.48547
114.208908
121.790548
42.105249
43.766615
28.99609
-57.894751
695,800,000
0.170236
90
71.246988
116.656788
2.835913
122.328614
110.984961
3.041609
117.208285
123.291503
111.125066
121.790548
107.491843
114.641196
117.350501
116.34025
114.595272
119.095479
120.105729
118.416054
116.328443
114.641196
112.953949
110.551766
107.491843
121.790548
1
-0.013564
0
5,001,400
QCOM
2023-04-12T00:00:00
114.265915
118.284749
114.15191
118.199246
5,288,300
117.931319
116.833502
115.683052
118.644939
116.461462
115.758351
118.734234
116.921212
116.95351
116.973318
116.927043
116.9339
116.871352
116.723342
116.891347
119.617545
117.144308
117.375432
116.882841
116.880655
117.599928
116.84706
116.164588
116.225118
116.198692
116.444107
118.614667
116.471309
115.180009
117.565757
117.205665
0.036228
0.167705
12.400586
21.652072
24.753943
117.971229
114.641196
120.486058
116.508964
46.4316
114.15191
121.790548
1.492475
31.575149
-33.340094
-98.507525
690,511,700
0.097247
89
71.255951
116.833502
2.54217
121.917842
111.749161
3.040253
116.928059
123.008564
110.847554
121.790548
107.491843
114.641196
117.806543
116.615777
115.830378
118.591942
119.782707
118.416054
116.328443
114.641196
112.953949
110.551766
107.491843
121.790548
1
-0.062968
0
5,288,300
QCOM
2023-04-13T00:00:00
115.082993
115.58654
113.17334
114.056913
6,077,100
117.55509
117.101425
115.680393
118.430768
116.602352
115.776339
118.716296
116.553568
116.613416
116.682498
116.759402
116.791523
116.80122
116.680175
116.855538
119.572425
116.626431
117.208717
116.836683
116.74097
117.563652
116.833686
116.128257
115.406962
115.54861
115.655709
117.969339
116.65858
115.134525
117.351866
117.284249
-0.11725
0.110714
12.320084
20.442038
25.636752
117.377427
114.641196
119.260457
116.508964
43.288897
113.17334
121.790548
22.160917
21.919547
-71.457004
-77.839083
696,588,800
0.090557
90
71.266443
117.101425
1.971922
121.045269
113.157581
2.871273
116.752338
122.494884
111.009792
121.790548
110.123576
115.957062
115.567525
112.8503
111.434686
116.983139
119.700364
119.037143
117.333765
115.957062
114.580359
112.620308
110.123576
121.790548
0
-0.004894
6,077,100
0
QCOM
2023-04-14T00:00:00
114.161415
115.833548
112.831304
114.83597
4,833,100
116.867233
117.084799
115.792122
118.099013
116.72894
115.765124
118.673129
116.075138
116.167597
116.294639
116.523221
116.589207
116.697698
116.613892
116.802189
119.518584
116.009399
116.928716
116.719838
116.573545
117.499417
116.801707
116.082935
114.382852
114.74476
114.918654
117.203888
116.772474
115.068032
117.114124
117.346619
-0.309677
0.026636
12.360522
19.018064
24.644523
117.0164
114.641196
119.111734
116.508964
39.938751
112.831304
121.790548
14.846242
12.833211
-81.953463
-85.153758
691,755,700
0.015416
89
71.274608
117.084799
1.996315
121.077429
113.09217
2.903847
116.505584
122.313277
110.69789
121.790548
112.831304
117.310926
114.614291
113.642042
112.201091
116.055242
117.027491
119.676167
118.368117
117.310926
116.253735
114.748582
112.831304
121.790548
1
-0.055217
0
4,833,100
QCOM
2023-04-17T00:00:00
113.420341
113.857377
112.270748
113.182822
6,370,200
116.088168
117.020668
115.951355
117.801729
116.863022
115.737209
118.632648
115.544178
115.668096
115.85244
116.241141
116.345448
116.569175
116.529851
116.735222
119.457905
115.382692
116.57972
116.537393
116.390067
117.412349
116.755276
116.030669
113.492944
113.893317
114.1875
116.305086
116.794376
114.974627
116.855167
117.391571
-0.516027
-0.081897
12.591479
18.160137
24.870263
115.634028
114.641196
118.475182
116.508964
40.613859
112.270748
121.790548
12.075818
16.360992
-102.524021
-87.924182
685,385,500
0.05433
88
71.285179
117.020668
2.095019
121.210707
112.83063
2.852951
116.211751
121.917653
110.505849
121.790548
112.270748
117.030648
114.275422
112.717297
111.273179
115.719541
117.277666
119.543875
118.153985
117.030648
115.907312
114.307985
112.270748
121.790548
1
-0.097966
6,370,200
0
QCOM
2023-04-18T00:00:00
112.451271
114.769464
111.5487
114.332422
4,829,900
115.482018
116.856305
116.100708
117.50074
117.015534
115.733852
118.598939
114.925597
115.083219
115.329183
115.896608
116.045896
116.407688
116.42252
116.650391
119.388187
114.721438
116.144539
116.268156
116.180246
117.29625
116.690208
115.969162
112.659971
112.960032
113.307698
115.309081
116.704526
114.841825
116.575072
117.416958
-0.749121
-0.215342
12.379468
18.936608
22.969352
115.273004
114.641196
117.060361
116.508964
42.984953
111.5487
121.790548
8.812584
11.911548
-99.0935
-91.187416
680,555,600
-0.002322
87
71.293007
116.856305
2.317987
121.492279
112.220331
2.847522
115.85361
121.548654
110.158567
121.790548
111.5487
116.669624
113.182822
112.508267
111.596193
114.094896
114.769451
119.373472
117.878162
116.669624
115.461086
113.740455
111.5487
121.790548
1
-0.134027
0
4,829,900
QCOM
2023-04-19T00:00:00
112.622299
112.764812
110.636631
111.396697
4,241,900
115.12479
116.606436
116.176334
117.242643
117.134191
115.699834
118.585726
114.464937
114.635779
114.912739
115.598943
115.782542
116.259242
116.322514
116.570627
119.320865
114.201489
115.741301
116.000586
115.988934
117.180639
116.628593
115.909693
112.082608
112.325825
112.526811
114.35717
116.521235
114.683057
116.283738
117.424648
-0.909564
-0.354186
12.522755
17.959784
23.99522
114.81697
114.641196
116.287144
116.508964
31.465842
110.636631
121.790548
17.802425
12.896942
-110.639835
-82.197575
684,797,500
0.020818
88
71.299907
116.606436
2.49403
121.594497
111.618375
2.686009
115.545866
120.917884
110.173848
121.790548
110.636631
116.21359
112.923145
111.076826
109.70238
114.297591
116.14391
119.158224
117.529752
116.21359
114.897428
113.02357
110.636631
121.790548
0
-0.06419
4,241,900
0
QCOM
2023-04-20T00:00:00
112.717285
113.914386
111.273169
111.434681
5,125,000
114.706756
116.448248
116.296045
116.916567
117.252856
115.65269
118.562258
114.115407
114.286962
114.574977
115.336974
115.546753
116.120341
116.22764
116.494323
119.255158
113.763761
115.370905
115.734506
115.811469
117.064404
116.569533
115.851301
111.876687
112.004391
112.021498
113.517768
116.269416
114.508358
115.986436
117.417333
-1.017325
-0.486814
12.110446
19.608625
22.447599
114.81697
114.641196
115.975087
116.508964
21.668683
110.636631
121.581513
19.010289
15.208433
-88.18464
-80.989711
689,922,500
0.082553
89
71.30826
116.448248
2.638604
121.725456
111.17104
2.664291
115.276478
120.60506
109.947895
121.790548
110.636631
116.21359
112.007914
111.251016
109.879733
113.379197
114.136095
119.158224
117.529752
116.21359
114.897428
113.02357
110.636631
121.790548
0
-0.004157
5,125,000
0
QCOM
2023-04-21T00:00:00
111.881218
112.289752
110.731624
111.985727
4,980,700
114.208914
116.144698
116.191536
116.658003
117.394872
115.613137
118.528871
113.668569
113.849554
114.160553
115.022815
115.264789
115.954101
116.11326
116.402974
119.181785
113.250026
114.93595
115.394904
115.614004
116.923045
116.49485
115.784823
111.733434
111.772186
111.670918
112.768466
115.942148
114.313447
115.679979
117.394607
-1.156854
-0.620822
11.94575
18.635504
22.68706
114.81697
115.957062
115.908574
116.655334
19.616285
110.636631
121.201495
11.780431
16.197715
-101.658219
-88.219569
684,941,800
0.115191
88
71.316211
116.144698
2.800708
121.746114
110.543282
2.692115
114.953119
120.337349
109.56889
121.790548
110.636631
116.21359
112.634947
111.355508
109.99373
113.996724
115.276163
119.158224
117.529752
116.21359
114.897428
113.02357
110.636631
121.790548
1
-0.052809
0
4,980,700
QCOM
2023-04-24T00:00:00
111.491684
111.947725
110.750624
111.938222
4,097,900
113.54956
115.792693
116.063085
116.42262
117.477176
115.606378
118.459292
113.233192
113.42085
113.749957
114.701803
114.97455
115.779104
115.99164
116.305721
119.105267
112.755985
114.492806
115.033376
115.411404
116.767698
116.413237
115.714801
111.532365
111.530363
111.333539
112.094949
115.545811
114.103209
115.36564
117.357956
-1.284063
-0.75347
11.792819
18.053805
21.978893
114.46069
116.21359
115.648889
116.655334
23.088054
110.636631
118.997308
10.227072
13.672598
-97.36529
-89.772928
680,843,900
0.072585
87
71.322688
115.792693
2.924575
121.641843
109.943544
2.508208
114.623459
119.639874
109.607044
121.790548
110.636631
116.21359
111.634198
110.978644
110.07607
112.536772
113.192326
119.158224
117.529752
116.21359
114.897428
113.02357
110.636631
121.790548
1
-0.094142
0
4,097,900
QCOM
2023-04-25T00:00:00
108.356445
111.007158
108.004914
110.912151
7,045,200
112.645087
115.339032
115.767802
116.153618
117.544495
115.57915
118.366526
112.257843
112.500049
112.920186
114.124952
114.465465
115.48802
115.790714
116.14831
118.998313
111.811782
113.784592
114.440558
115.095083
116.527679
116.269674
115.614275
110.348956
110.577676
110.487202
111.270663
115.013467
113.829062
115.016792
117.297047
-1.619199
-0.926616
12.691241
16.443767
27.041429
111.919231
114.897731
114.854717
116.655334
21.72717
108.004914
118.997308
3.197953
8.401819
-130.946488
-96.802047
673,798,700
0.057558
86
71.332949
115.339032
3.332547
122.004125
108.673938
2.525851
114.026601
119.078302
108.974899
121.790548
108.004914
114.897731
111.396678
110.84563
110.199577
112.042731
112.593778
118.537139
116.524436
114.897731
113.271026
110.95504
108.004914
121.790548
1
-0.129011
0
7,045,200
QCOM
2023-04-26T00:00:00
108.460938
109.354006
107.558359
108.584445
4,671,100
112.064589
114.997954
115.401451
115.851766
117.538418
115.469302
118.29187
111.498462
111.765665
112.234148
113.610042
114.003579
115.212448
115.597825
115.996085
118.893464
111.051028
113.129535
113.878492
114.793409
116.288638
116.128719
115.515712
108.940343
109.384244
109.499814
110.375292
114.385512
113.510088
114.644284
117.214609
-1.854982
-1.112289
13.674088
15.668797
26.939033
111.695953
114.674454
114.406166
117.448556
18.194745
107.558359
118.997308
7.890398
7.105141
-126.029187
-92.109602
678,469,800
0.074189
87
71.339768
114.997954
3.670579
122.339111
107.656797
2.520421
113.496537
118.53738
108.455695
121.790548
107.558359
114.674454
109.122839
107.23852
106.120595
110.240764
112.125083
118.431752
116.353852
114.674454
112.995055
110.604047
107.558359
121.790548
0
-0.058179
0
4,671,100
QCOM
2023-04-27T00:00:00
108.232918
108.603448
106.551282
108.194914
6,945,700
111.379581
114.467336
115.095527
115.517025
117.538492
115.354152
118.212762
110.845353
111.123348
111.618574
113.121212
113.559682
114.938741
115.404011
115.842359
118.787389
110.35436
112.485246
113.327066
114.494631
116.043757
115.985425
115.415623
107.773471
108.273775
108.573683
109.474152
113.689437
113.156442
114.252022
117.112645
-2.036762
-1.297184
14.915721
14.809767
28.152557
110.660373
114.170915
114.928707
117.599651
17.937744
106.551282
118.997308
13.511425
8.199925
-123.113333
-86.488575
671,524,100
0.092537
86
71.349841
114.467336
3.847914
122.163164
106.771507
2.476989
112.99524
117.949219
108.041262
121.790548
106.551282
114.170915
108.457767
107.561529
106.66212
109.357176
110.253415
118.194082
115.969149
114.170915
112.372682
109.812485
106.551282
121.790548
1
-0.097326
6,945,700
0
QCOM
2023-04-28T00:00:00
110.969147
111.064153
108.052407
109.354009
8,652,500
111.060355
113.963794
114.816204
115.223221
117.54609
115.277223
118.134785
110.870112
111.095311
111.518662
112.92557
113.36041
114.78307
115.287304
115.745859
118.709595
110.279736
112.152085
113.009652
114.316283
115.870879
115.898593
115.343547
108.046284
108.248266
108.38525
108.863694
113.02912
112.828222
113.876956
117.004871
-1.937697
-1.425286
14.744315
20.143855
25.907683
110.660373
114.170915
115.206602
118.034037
26.222198
106.551282
118.997308
35.496185
18.966003
-73.96608
-64.503815
680,176,600
0.155301
87
71.363312
113.963794
3.593041
121.149876
106.777711
2.495312
112.802279
117.792903
107.811655
121.581513
106.551282
114.066398
107.795883
106.988318
105.743717
109.040483
109.848048
118.034379
115.839965
114.066398
112.292831
109.767752
106.551282
121.581513
0
-0.030311
8,652,500
0
QCOM
2023-05-01T00:00:00
110.057068
111.710209
109.743548
111.358678
6,208,500
110.724027
113.406098
114.477215
114.966135
117.522893
115.21346
118.023042
110.707503
110.90654
111.293802
112.664797
113.106306
114.597737
115.149667
115.63321
118.6235
110.09732
111.780016
112.643565
114.113689
115.6738
115.795224
115.263172
108.911592
108.689898
108.49395
108.451689
112.390308
112.509521
113.512676
116.889904
-1.910758
-1.522381
14.276038
20.818542
24.532047
110.232834
114.170915
115.387122
119.681855
25.828604
106.551282
118.284749
29.878513
26.295374
-57.344063
-70.121487
673,968,100
0.08963
86
71.37275
113.406098
3.25907
119.924238
106.887958
2.494633
112.54083
117.530097
107.551564
121.201495
106.551282
113.876389
110.028569
108.992985
107.016822
112.004731
113.040315
117.744045
115.605114
113.876389
112.147664
109.686428
106.551282
121.201495
1
-0.072861
0
6,208,500
QCOM
2023-05-02T00:00:00
110.313583
111.216155
108.726954
110.332582
7,081,200
110.510258
112.996138
114.192571
114.760261
117.462825
115.185501
117.901058
110.628719
110.798729
111.142999
112.45105
112.891482
114.429731
115.022401
115.527871
118.540815
110.022694
111.485491
112.323285
113.931236
115.484081
115.698196
115.186461
109.864728
109.432568
108.818747
108.259721
111.797116
112.209371
113.165012
116.770895
-1.847415
-1.587387
14.242484
19.413486
25.63269
110.232834
114.170915
115.212421
119.766846
33.950559
106.551282
115.833548
40.532142
35.30228
-57.445949
-59.467858
681,049,300
0.129477
87
71.38358
112.996138
3.094421
119.18498
106.807296
2.37723
112.328712
117.083172
107.574251
118.997308
106.551282
112.774295
110.503608
109.297007
108.536946
111.263669
112.47027
116.060046
114.242926
112.774295
111.305664
109.214732
106.551282
118.997308
0
-0.008878
0
7,081,200
QCOM
2023-05-03T00:00:00
107.197342
110.988153
106.978821
110.836144
11,491,700
109.967763
112.546276
113.869165
114.567985
117.378205
115.141206
117.775996
109.942444
110.143932
110.535975
111.97344
112.453471
114.146108
114.816479
115.36291
118.427944
109.420345
110.933225
111.785191
113.63465
115.213937
115.540015
115.079956
109.5094
109.291602
108.633422
107.990805
111.168325
111.874592
112.802005
116.636473
-2.025322
-1.674974
14.837962
17.378957
27.51583
109.420517
114.170915
114.556129
119.819297
23.016806
106.551282
115.833548
6.960149
25.790268
-79.58101
-93.039851
669,557,600
0.080761
86
71.399737
112.546276
3.254809
119.055895
106.036658
2.49124
111.84001
116.822489
106.85753
118.997308
106.551282
112.774295
110.085564
108.954974
107.596364
111.444174
112.574765
116.060046
114.242926
112.774295
111.305664
109.214732
106.551282
118.997308
1
-0.054127
0
11,491,700
QCOM
2023-05-04T00:00:00
101.259346
101.772389
98.333103
98.836643
22,117,500
108.821969
111.764362
113.165728
114.252227
117.213909
115.004101
117.594744
108.205824
108.528552
109.108801
110.999432
111.592384
113.640745
114.459712
115.083631
118.257112
107.836997
109.858279
110.815205
113.112743
114.789756
115.265127
114.915612
106.611136
107.184887
107.154874
107.207658
110.353576
111.408453
112.365012
116.465316
-2.615314
-1.863042
17.334904
13.908449
41.49834
105.140414
110.061826
114.733828
119.819297
17.134466
98.333103
114.769464
17.803471
21.765254
-188.187425
-82.196529
647,440,100
0.144461
85
71.425641
111.764362
3.957103
119.678568
103.850156
2.909954
110.832327
116.652235
105.01242
118.997308
98.333103
108.665206
108.388105
105.788058
104.378773
109.797389
112.397437
114.120556
111.103582
108.665206
106.22683
102.755243
98.333103
118.997308
1
-0.092545
22,117,500
0
QCOM
2023-05-05T00:00:00
103.349525
103.815062
100.489787
102.807981
10,745,600
107.9688
111.088857
112.458109
113.93578
117.055321
114.913396
117.403695
107.234564
107.586911
108.222759
110.303986
110.958318
113.237167
114.167339
114.851273
118.108778
106.842007
109.056866
110.060112
112.685186
114.424904
115.034343
114.773868
103.651505
104.707441
105.424964
106.216712
109.456326
110.870437
111.888922
116.269668
-2.881017
-2.066637
18.77505
17.455959
38.400381
105.021656
110.061826
115.503392
119.819297
25.99635
98.333103
114.769464
30.520273
18.427964
-129.066782
-69.479727
658,185,700
0.179044
86
71.439091
111.088857
4.187928
119.464714
102.713
3.012426
110.11968
116.144531
104.094828
118.997308
98.333103
108.665206
100.454946
99.137503
97.01566
102.576789
103.894232
114.120556
111.103582
108.665206
106.22683
102.755243
98.333103
118.997308
0
-0.024929
10,745,600
0
QCOM
2023-05-08T00:00:00
102.902985
103.397029
101.534877
102.96949
6,694,400
107.10993
110.329745
111.725789
113.645529
116.946935
114.797827
117.191052
106.368248
106.735288
107.404332
109.631168
110.338677
112.831905
113.870908
114.614673
117.957477
105.92095
108.277259
109.325103
112.252527
114.052474
114.796513
114.629583
101.545149
102.66226
103.806998
105.121276
108.497183
110.264112
111.378692
116.050647
-3.091978
-2.271705
20.112328
16.703927
36.746029
105.021656
109.957308
116.225453
119.819297
26.66043
98.333103
113.914386
29.329302
25.884349
-108.911231
-70.670698
651,491,300
0.169834
85
71.447347
110.329745
4.228789
118.787322
101.872167
2.915382
109.432375
115.263139
103.601611
118.997308
98.333103
108.665206
102.551458
101.287855
99.226184
104.613129
105.876733
114.120556
111.103582
108.665206
106.22683
102.755243
98.333103
118.997308
1
-0.066993
0
6,694,400
QCOM
2023-05-09T00:00:00
100.489777
102.06691
100.043246
101.658376
7,804,100
106.323263
109.484175
111.00487
113.32439
116.739389
114.636597
116.97642
105.192554
105.599741
106.340554
108.800132
109.581069
112.3479
113.518773
114.334972
117.783669
104.717286
107.340119
108.460794
111.736616
113.619391
114.513185
114.463401
100.186183
100.934845
102.118392
103.862192
107.440644
109.560006
110.817845
115.801541
-3.414531
-2.50027
21.644326
15.592923
37.771215
105.021656
109.767299
116.320462
119.819297
23.273234
98.333103
113.914386
13.841437
24.563671
-112.816081
-86.158563
643,687,200
0.157733
84
71.456229
109.484175
4.426538
118.33725
100.631099
2.967636
108.580699
114.515972
102.645427
118.284749
98.333103
108.308926
102.61163
101.826231
100.749478
103.688384
104.473783
113.576161
110.66322
108.308926
105.954632
102.602755
98.333103
118.284749
1
-0.102623
0
7,804,100
QCOM
2023-05-10T00:00:00
101.14534
102.114424
99.891237
101.658383
7,980,100
105.591703
108.828146
110.4029
113.014284
116.438221
114.49873
116.767165
104.383111
104.78985
105.54129
108.104242
108.932167
111.908584
113.193157
114.073791
117.618113
103.775845
106.545944
107.702368
111.259006
113.209021
114.246032
114.305877
99.725851
99.933039
100.685681
102.665037
106.357082
108.79148
110.222085
115.528717
-3.576036
-2.715423
23.096466
14.770444
36.139553
105.021656
108.665206
116.320462
119.819297
25.122554
98.333103
112.289752
20.1498
21.106847
-94.886861
-79.8502
651,667,300
0.195539
85
71.46551
108.828146
4.64732
118.122787
99.533505
2.937777
107.87257
113.748124
101.997016
115.833548
98.333103
107.083325
100.866644
99.666378
98.84298
101.690042
102.890308
111.703443
109.148378
107.083325
105.018273
102.078198
98.333103
115.833548
0
-0.032573
0
7,980,100
QCOM
2023-05-11T00:00:00
98.865158
101.192855
98.504131
100.983836
10,630,500
104.654927
108.017254
109.681601
112.641474
116.110806
114.385939
116.561812
103.279521
103.712633
104.514193
107.264325
108.157782
111.397077
112.816104
113.77263
117.431517
102.552837
105.597088
106.81485
110.704138
112.746572
113.936456
114.127748
99.018853
99.148256
99.290048
101.454992
105.219467
107.943808
109.575135
115.226629
-3.843713
-2.941081
24.714641
13.820955
37.13274
105.021656
108.665206
116.320462
119.819297
23.653854
98.333103
111.947725
3.907967
12.633068
-99.003448
-96.092033
641,036,800
0.115517
84
71.476915
108.017254
4.906179
117.829612
98.204896
2.987996
107.014721
112.990712
101.03873
115.833548
98.333103
107.083325
101.050334
99.986243
98.827146
102.20943
103.273521
111.703443
109.148378
107.083325
105.018273
102.078198
98.333103
115.833548
1
-0.072518
0
10,630,500
QCOM
2023-05-12T00:00:00
98.447105
99.511188
97.487524
99.25467
7,635,900
103.402723
107.231539
108.9451
112.258402
115.771898
114.288892
116.338274
102.313038
102.755264
103.580795
106.46276
107.410807
110.889235
112.437972
113.469155
117.242617
101.424142
104.685646
105.950658
110.147496
112.281738
113.620835
113.947502
98.25907
98.440148
98.20698
100.228219
104.067122
107.03921
108.883737
114.897358
-4.042978
-3.161461
26.406564
13.136487
37.781661
104.35184
108.242416
116.320462
119.819297
23.626577
97.487524
111.710209
6.746834
10.268201
-96.977598
-93.253166
633,400,900
0.114439
83
71.484977
107.231539
5.123893
117.479325
96.983753
3.047036
106.198758
112.292829
100.104686
114.769464
97.487524
106.128494
99.520715
97.848574
96.831991
100.537298
102.209438
110.690927
108.167763
106.128494
104.089226
101.18586
97.487524
114.769464
1
-0.106308
0
7,635,900
QCOM
2023-05-15T00:00:00
100.974327
101.088339
97.753562
98.580133
7,444,900
102.494449
106.609238
108.260664
111.929295
115.431559
114.235247
116.159889
102.045295
102.431458
103.1798
105.963811
106.915693
110.500415
112.136298
113.221732
117.080744
100.982616
104.089721
105.337522
109.704983
111.892328
113.357181
113.794627
98.449262
98.467825
97.966173
99.253101
103.011049
106.153732
108.18954
114.554519
-3.951421
-3.319453
27.17763
15.895988
34.729377
104.237838
108.242416
116.320462
119.819297
34.6987
97.487524
111.710209
24.515784
11.723528
-71.760452
-75.484216
640,845,800
0.139703
84
71.493568
106.609238
5.088364
116.785967
96.43251
3.036179
105.701193
111.773551
99.628834
114.769464
97.487524
106.128494
98.481939
97.45269
96.458275
99.476354
100.505603
110.690927
108.167763
106.128494
104.089226
101.18586
97.487524
114.769464
0
-0.034667
7,444,900
0
QCOM
2023-05-16T00:00:00
98.608627
101.16434
98.542122
100.394772
7,027,000
101.323953
105.917106
107.508962
111.575486
115.066728
114.162762
115.976161
101.357962
101.736398
102.476543
105.295158
106.276688
110.034071
111.780306
112.932364
116.896942
100.276103
103.327758
104.595057
109.182604
111.449619
113.047743
113.619988
98.556866
98.509474
97.832573
98.352562
101.983896
105.261273
107.477638
114.190595
-4.023375
-3.460237
27.855386
15.063734
32.505612
100.651293
108.242416
116.320462
119.819297
31.328813
97.487524
111.710209
7.882498
13.048372
-68.545926
-92.117502
633,818,800
0.109098
83
71.501022
105.917106
5.192287
116.30168
95.532532
3.09522
105.02571
111.21615
98.83527
113.914386
97.487524
105.700955
99.938743
98.789146
96.603966
102.123923
103.27352
110.037647
107.639325
105.700955
103.762585
101.002873
97.487524
113.914386
1
-0.073241
0
7,027,000
QCOM
2023-05-17T00:00:00
99.577698
100.185747
98.409106
98.988654
9,504,700
100.561989
105.264876
106.921433
111.302243
114.737104
114.076455
115.786221
101.001909
101.343907
102.030566
104.775389
105.761381
109.624017
111.459185
112.667915
116.724611
99.958602
102.724005
103.98496
108.712103
111.042013
112.75893
113.456819
98.897061
98.728604
97.931153
97.651319
101.034588
104.388249
106.771644
113.812041
-3.956594
-3.559509
28.517753
14.391362
31.388901
100.651293
107.886137
116.519981
119.819297
34.045547
97.487524
111.710209
14.696053
15.698112
-61.747962
-85.303947
643,323,500
0.101476
84
71.511459
105.264876
5.124541
115.513957
95.015794
3.07554
104.506852
110.657932
98.355773
113.914386
97.487524
105.700955
99.438363
97.712386
96.816145
100.334604
102.060581
110.037647
107.639325
105.700955
103.762585
101.002873
97.487524
113.914386
0
-0.005855
9,504,700
0
QCOM
2023-05-18T00:00:00
101.620384
101.7724
99.577714
99.577714
9,142,000
100.598093
104.710031
106.382929
111.031661
114.414822
114.047496
115.608361
101.125604
101.394175
101.967462
104.48857
105.442843
109.310149
111.200269
112.449152
116.57432
100.151037
102.37691
103.577187
108.332422
110.696837
112.512275
113.315865
99.77212
99.471623
98.528918
97.338483
100.231309
103.581537
106.100866
113.429307
-3.696234
-3.586854
28.29308
17.636918
29.629512
100.442277
106.660536
116.306213
119.819297
32.314935
97.487524
111.710209
29.058225
17.212259
-38.689659
-70.941775
652,465,500
0.1431
85
71.52222
104.710031
4.869585
114.449201
94.970861
3.017179
104.23195
110.266309
98.197591
112.289752
97.487524
104.888638
99.39085
98.595953
97.614209
100.372595
101.167492
108.796426
106.635301
104.888638
103.141975
100.655201
97.487524
112.289752
0
0.051789
9,142,000
0
QCOM
2023-05-19T00:00:00
100.575294
101.772395
100.252264
101.610876
5,783,200
100.32067
104.144735
105.839484
110.815803
114.012503
114.006576
115.415338
101.015542
101.245288
101.753282
104.132818
105.068416
108.967606
110.920665
112.214026
116.415126
100.146892
101.983126
103.130446
107.922369
110.332638
112.245498
113.166283
100.495344
100.219155
99.251567
97.284829
99.534424
102.82565
105.453261
113.040568
-3.533495
-3.576182
28.084455
16.929119
28.44043
99.800974
106.660536
116.009311
119.819297
32.15313
97.487524
111.216155
22.491465
22.081914
-34.640006
-77.508535
646,682,300
0.108666
84
71.528787
104.144735
4.644313
113.43336
94.856109
2.985284
103.883697
109.854266
97.913129
111.947725
97.487524
104.717625
100.990166
100.207932
98.79548
102.402618
103.184852
108.535117
106.423928
104.717625
103.011321
100.582007
97.487524
111.947725
1
0.000816
0
5,783,200
QCOM
2023-05-22T00:00:00
100.024254
100.584804
98.095596
98.494627
7,912,400
100.032796
103.571363
105.303641
110.627498
113.6357
113.973176
115.210928
100.817284
101.023282
101.487278
103.759312
104.680403
108.616886
110.633917
111.972644
116.252032
100.092998
101.590699
102.68312
107.499171
109.964527
111.968621
113.013137
100.808206
100.553644
99.814747
97.391381
98.927076
102.109048
104.824594
112.646057
-3.409683
-3.542882
28.525375
15.810221
32.287067
99.800974
106.128494
115.828798
119.819297
30.845495
97.487524
110.988153
18.789714
23.446468
-42.389371
-81.210286
638,769,900
0.125816
83
71.537597
103.571363
4.390473
112.352309
94.790417
2.985285
103.516131
109.486701
97.545561
111.710209
97.487524
104.598867
100.866651
99.960907
99.34652
101.481038
102.386782
108.353656
106.277144
104.598867
102.92059
100.531179
97.487524
111.710209
1
-0.04277
7,912,400
0
QCOM
2023-05-23T00:00:00
98.390114
100.366279
98.30461
98.874656
7,452,500
99.82283
103.073046
104.741194
110.420951
113.247558
113.946949
115.00208
100.33185
100.544524
101.010791
103.271203
104.196535
108.215836
110.311712
111.703683
116.074302
99.794329
101.097247
102.151311
107.019273
109.563327
111.660045
112.845766
100.166553
100.184104
99.811899
97.482165
98.354457
101.406672
104.198957
112.241917
-3.404181
-3.515142
28.9348
14.930065
30.489643
99.629962
106.128494
115.137612
119.819297
32.646999
97.487524
103.815062
14.264466
18.515215
-43.651234
-85.735534
631,317,400
0.117198
82
71.545414
103.073046
4.384367
111.84178
94.304313
2.846166
103.027939
108.720272
97.335607
111.710209
97.487524
104.598867
99.568218
98.551632
97.07901
101.04084
102.057426
108.353656
106.277144
104.598867
102.92059
100.531179
97.487524
111.710209
1
-0.079822
0
7,452,500
QCOM
2023-05-24T00:00:00
97.877052
97.991064
96.508945
96.983984
8,193,700
99.496001
102.543852
104.151385
110.163859
112.87889
113.88849
114.801864
99.840891
100.059529
100.528677
102.780826
103.710421
107.810394
109.984484
111.429889
115.893235
99.440551
100.60239
101.6233
106.527356
109.15884
111.341829
112.675368
98.984052
99.346112
99.373156
97.496872
97.800473
100.713711
103.571962
111.828266
-3.402004
-3.492515
29.799182
14.155698
33.859143
99.140672
105.211665
114.9571
119.451019
41.523811
96.508945
103.815062
18.72551
17.259897
-55.458141
-81.27449
623,123,700
0.154011
81
71.553839
102.543852
4.338317
111.220485
93.867219
2.347375
102.537379
107.23213
97.842628
111.710209
96.508945
104.109577
99.020334
97.67439
96.958666
99.736058
101.082003
108.122711
105.903326
104.109577
102.315828
99.762015
96.508945
111.710209
1
-0.111103
8,193,700
0
QCOM
2023-05-25T00:00:00
98.827148
98.912659
96.404453
96.841488
11,677,400
99.4922
102.073564
103.595779
109.945912
112.476305
113.838587
114.631126
99.638142
99.83546
100.266904
102.421401
103.334785
107.458109
109.69087
111.18033
115.723423
99.318941
100.248418
101.213743
106.082779
108.789057
111.043585
112.516415
98.193758
98.616516
98.983804
97.522097
97.304669
100.051363
102.956786
111.40967
-3.285739
-3.451159
30.058651
15.721285
31.512293
99.088427
105.159419
114.729083
119.092175
37.979852
96.404453
103.397029
34.646678
22.545551
-44.525561
-65.353322
634,801,100
0.185553
82
71.56627
102.073564
4.196639
110.466842
93.680286
2.289013
102.184023
106.76205
97.605996
111.710209
96.404453
104.057331
97.45902
96.926977
95.976901
98.409096
98.94114
108.098051
105.86341
104.057331
102.251252
99.679885
96.404453
111.710209
0
-0.037293
11,677,400
0
QCOM
2023-05-26T00:00:00
104.841141
105.724714
99.587209
99.701221
15,969,900
100.131604
101.767163
103.314176
109.752856
112.210061
113.874698
114.469556
100.678742
100.745584
100.970632
102.641377
103.450658
107.355483
109.563245
111.054801
115.615141
100.291476
100.511997
101.30954
105.882592
108.588132
110.865418
112.419003
99.797031
99.697089
99.802152
98.032235
97.037624
99.530313
102.41666
111.011066
-2.677454
-3.296418
28.385801
29.863719
26.14541
101.064583
104.347102
114.729083
118.610574
53.975036
96.404453
105.724714
90.519867
47.964018
20.313129
-9.480133
650,771,000
0.195672
83
71.586998
101.767163
3.708271
109.183706
94.350621
2.648686
102.437082
107.734454
97.139711
111.710209
96.404453
104.057331
98.048087
97.183515
95.539881
99.691721
100.556293
108.098051
105.86341
104.057331
102.251252
99.679885
96.404453
111.710209
0
0.026002
15,969,900
0
QCOM
2023-05-30T00:00:00
110.209084
110.86464
106.988319
108.783966
18,291,800
101.05508
101.774764
103.262872
109.662979
112.036038
113.9236
114.330907
102.58481
102.46622
102.391933
103.32935
103.970537
107.467389
109.580241
111.038054
115.56135
102.123745
101.315989
101.839918
105.900483
108.535475
110.792831
112.37661
104.110246
103.053254
102.230921
99.316721
97.121343
99.226735
102.001227
110.652583
-1.742154
-2.985565
28.140537
37.521397
22.535854
103.634546
104.176089
115.387016
118.610574
67.778891
96.404453
110.86464
95.466474
73.54434
86.477051
-4.533526
669,062,800
0.265318
84
71.614536
101.774764
3.72627
109.227303
94.322225
2.874669
103.177273
108.92661
97.427935
111.216155
96.404453
103.810304
103.384354
101.043995
97.246849
107.1815
109.52186
107.720593
105.558085
103.810304
102.062523
99.574157
96.404453
111.216155
0
0.079989
18,291,800
0
QCOM
2023-05-31T00:00:00
108.496635
109.061071
106.765047
108.640131
14,924,000
102.04388
101.683917
103.26848
109.518141
111.858572
113.975491
114.167553
103.767175
103.562659
103.331118
103.799104
104.318698
107.507752
109.551725
110.987729
115.491054
103.476755
101.956168
102.242515
105.854744
108.442333
110.685367
112.318557
108.298909
106.663886
104.979941
100.986109
97.455032
99.081086
101.680421
110.324173
-1.12612
-2.613676
27.831637
34.581664
21.278131
103.634546
104.057331
115.33714
118.091203
62.94665
96.404453
110.86464
83.623971
89.870104
71.484583
-16.376029
654,138,800
0.282396
83
71.635979
101.683917
3.523781
108.73148
94.636354
2.961872
103.683879
109.607623
97.760134
110.988153
96.404453
103.696303
109.354014
107.843388
105.477693
111.719709
113.230335
107.546399
105.417179
103.696303
101.975426
99.525365
96.404453
110.988153
1
0.025747
0
14,924,000
QCOM
2023-06-01T00:00:00
110.811783
111.510152
107.444279
109.5968
8,616,500
103.167289
101.864639
103.362513
109.381982
111.688682
113.994442
114.011856
105.176097
104.880682
104.481989
104.43662
104.818167
107.637322
109.584884
110.984245
115.444494
105.070919
102.825488
102.822769
105.905475
108.414785
110.622719
112.285167
111.565318
109.93679
107.791026
102.993519
98.055744
99.114613
101.467514
110.032404
-0.445956
-2.180132
28.07261
36.905504
19.35063
103.957303
104.057331
113.408481
117.595451
71.013782
96.404453
111.510152
95.376782
91.489076
87.233876
-4.623218
662,755,300
0.363679
84
71.649125
101.864639
3.894602
109.653843
94.075435
3.06024
104.362727
110.483207
98.242247
111.510152
96.404453
103.957303
108.107584
107.154098
105.81156
109.450122
110.403608
107.945207
105.739775
103.957303
102.17483
99.637073
96.404453
111.510152
0
0.079242
8,616,500
0
QCOM
2023-06-02T00:00:00
110.610893
112.313776
109.721184
112.160704
7,873,400
104.06634
102.332216
103.457632
109.27658
111.497228
114.018277
113.864952
106.263056
105.922538
105.424898
104.997917
105.263761
107.753932
109.611885
110.976852
115.396399
106.424302
103.658465
103.380337
105.953668
108.386423
110.555718
112.251326
112.974
112.048995
110.163129
105.081837
98.856299
99.296891
101.347533
109.77285
0.075993
-1.728907
28.459213
36.559483
18.217413
104.359114
104.359114
113.185203
116.698349
71.560481
96.404453
112.313776
89.296324
89.432359
93.613252
-10.703676
654,881,900
0.296727
83
71.661067
102.332216
4.352546
111.037309
93.627123
3.100878
104.95779
111.159546
98.756035
112.313776
96.404453
104.359114
109.922071
108.333991
105.856198
112.399864
113.987944
108.559175
106.236414
104.359114
102.481814
99.809048
96.404453
112.313776
1
0.024585
0
7,873,400