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 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.