Datasets:

ainewtrend01
/

StockDataBase

Dataset card Data Studio Files Files and versions

Split (1)

train · 39.6k rows

Ticker string	Date timestamp[ns]	Close float64	High float64	Low float64	Open float64	Volume int64	SMA10 float64	SMA20 float64	SMA25 float64	SMA50 float64	SMA75 float64	SMA100 float64	SMA200 float64	EMA9 float64	EMA10 float64	EMA12 float64	EMA21 float64	EMA25 float64	EMA50 float64	EMA75 float64	EMA100 float64	EMA200 float64	WMA10 float64	WMA20 float64	WMA25 float64	WMA50 float64	WMA75 float64	WMA100 float64	WMA200 float64	HMA9 float64	HMA10 float64	HMA14 float64	HMA25 float64	HMA50 float64	HMA75 float64	HMA100 float64	HMA200 float64	MACD float64	MACD_Signal float64	ADX float64	+DI float64	-DI float64	Tenkan_Sen float64	Kijun_Sen float64	Senkou_Span_A float64	Senkou_Span_B float64	RSI float64	Lowest_Low float64	Highest_High float64	Stoch_K float64	Stoch_D float64	CCI float64	WilliamsR float64	OBV float64	CMF float64	A/D Line int64	VWAP float64	Bollinger_Mid float64	Bollinger_Std float64	Bollinger_High float64	Bollinger_Low float64	ATR float64	EMA_Mid float64	Keltner_Upper float64	Keltner_Lower float64	Donchian_High float64	Donchian_Low float64	Donchian_Mid float64	Pivot Point float64	S1 float64	S2 float64	R1 float64	R2 float64	Fib_23 float64	Fib_38 float64	Fib_50 float64	Fib_61 float64	Fib_78 float64	Support float64	Resistance float64	Declining Stocks int64	McClellan Oscillator float64	Call Volume int64	Put Volume int64
QCOM	2020-08-18T00:00:00	100.704384	101.917905	100.24594	101.495425	6,387,000	100.051778	94.147767	91.91057	86.39039	81.533837	77.439218	76.0716	99.69785	99.322812	98.538235	95.168384	93.877006	87.916722	84.21863	81.782018	76.389934	100.616943	98.034463	96.147015	90.3902	86.67502	83.484722	77.722513	102.435965	102.534428	102.161996	104.861189	99.758361	96.911252	95.012081	86.054747	4.965056	4.754948	39.564075	32.466136	13.376987	99.324566	91.580489	80.982395	75.351176	73.514857	90.519782	104.497762	72.861756	82.16069	59.511402	-27.138244	675,532,700	0.196416	83	53.211968	94.147767	8.391705	110.931177	77.364357	4.212653	95.511609	103.936915	87.086303	104.497762	78.663215	91.580489	101.066932	99.218183	97.597156	102.687959	104.536707	98.400809	94.628965	91.580489	88.532012	84.191808	78.663215	104.497762	1	-0.085255	0	6,387,000
QCOM	2020-08-19T00:00:00	99.814476	101.998817	99.553793	100.974065	7,747,600	100.020318	94.976558	92.575401	86.773145	81.964608	77.843379	76.203692	99.721175	99.412206	98.73458	95.590756	94.333734	88.383301	84.629047	82.139096	76.623014	100.573797	98.574149	96.755008	90.916635	87.156089	83.927797	77.958761	101.219652	101.664101	101.960899	104.636463	100.774724	97.788222	95.749174	86.783547	4.699083	4.743775	39.366819	30.707616	14.185744	99.324566	91.580489	81.027337	75.351176	57.069431	93.944608	104.497762	55.621927	70.626059	46.459904	-44.378073	667,785,100	0.166226	82	53.230566	94.976558	8.069953	111.116463	78.836653	3.446016	95.921406	102.813437	89.029374	104.497762	78.663215	91.580489	100.956076	99.994248	99.284111	101.666212	102.628041	98.400809	94.628965	91.580489	88.532012	84.191808	78.663215	104.497762	1	-0.126504	0	7,747,600
QCOM	2020-08-20T00:00:00	99.472878	99.760527	98.582956	98.879597	7,200,300	99.984361	95.919959	93.275109	87.126414	82.367632	78.222359	76.327447	99.671515	99.423237	98.848164	95.943677	94.729053	88.818186	85.019674	82.48234	76.850376	100.474263	99.00237	97.285583	91.414663	87.616833	84.356104	78.190295	100.05554	100.606873	101.437316	104.169518	101.652379	98.601107	96.452777	87.497066	4.409898	4.677	38.704249	29.83116	16.030885	99.324566	91.580489	81.027337	75.351176	59.700361	94.151369	104.497762	51.433465	59.972383	28.700535	-48.566535	660,584,800	0.212597	81	53.24771	95.919959	7.374313	110.668585	81.171333	3.325949	96.259641	102.91154	89.607742	104.497762	78.663215	91.580489	100.455695	98.912573	98.010671	101.357598	102.900719	98.400809	94.628965	91.580489	88.532012	84.191808	78.663215	104.497762	1	-0.16114	7,200,300	0
QCOM	2020-08-21T00:00:00	101.576324	101.711162	98.83466	99.086359	8,546,900	100.41134	97.00359	94.02192	87.64742	82.783954	78.634683	76.460094	100.052477	99.814707	99.267881	96.455735	95.255766	89.318505	85.455375	82.860438	77.096406	100.76371	99.541072	97.924138	91.981326	88.122325	84.818558	78.441527	99.922771	100.220864	101.063579	103.747175	102.444313	99.378659	97.147508	88.202389	4.30087	4.601774	38.56823	32.375371	14.95705	99.324566	91.580489	81.027337	75.351176	56.990597	94.151369	104.497762	71.763708	59.606367	31.629149	-28.236292	669,131,700	0.245725	82	53.268969	97.00359	6.428629	109.860849	84.146332	3.05692	96.765992	102.879831	90.652152	104.497762	80.236314	92.367038	99.27212	98.783713	98.094549	99.961284	100.449691	98.772061	95.229889	92.367038	89.504187	85.428264	80.236314	104.497762	0	-0.089947	8,546,900	0
QCOM	2020-08-24T00:00:00	104.192131	104.273029	101.819014	102.807816	10,235,000	101.269794	98.04677	94.839565	88.198809	83.23563	79.088775	76.609464	100.880408	100.610603	100.025458	97.159044	95.943179	89.901785	85.948448	83.282848	77.366015	101.451127	100.225695	98.706462	92.630139	88.685698	85.324647	78.717468	101.22545	101.066116	101.440442	103.620422	103.235833	100.159239	97.855927	88.908929	4.375105	4.55644	38.981448	36.342331	14.009594	101.531375	91.580489	81.027337	75.476059	59.560511	94.151369	104.497762	97.046011	73.414395	43.665182	-2.953989	679,366,700	0.252364	83	53.29578	98.04677	5.7497	109.54617	86.54737	3.098012	97.473243	103.669268	91.277219	104.497762	81.413868	92.955815	100.707382	99.703602	97.83088	102.580104	103.583884	99.049963	95.679715	92.955815	90.231916	86.353822	81.413868	104.497762	0	-0.028628	10,235,000	0
QCOM	2020-08-25T00:00:00	104.228081	105.261823	102.870739	104.371909	6,208,000	101.909812	99.147929	95.689569	88.730241	83.667209	79.524317	76.735524	101.549943	101.268326	100.672015	97.801684	96.580479	90.4636	86.429491	83.697605	77.633299	101.988997	100.814391	99.428656	93.258737	89.238131	85.822455	78.99228	103.089741	102.476613	102.270188	103.727636	104.016194	100.941862	98.568149	89.615342	4.386275	4.522407	39.553261	36.628144	13.210533	101.92239	91.962519	81.027337	75.476059	58.927166	94.151369	105.261823	90.695767	86.501829	39.388203	-9.304233	685,574,700	0.258455	84	53.31204	99.147929	4.537068	108.222065	90.073792	3.11599	98.116561	104.348541	91.884581	105.261823	82.465602	93.863712	103.428058	102.583087	100.974043	105.037102	105.882073	99.881915	96.553667	93.863712	91.173758	87.343993	82.465602	105.261823	0	0.023943	0	6,208,000
QCOM	2020-08-26T00:00:00	104.309006	104.76745	103.526955	104.497775	7,487,400	101.932286	100.182119	96.532383	89.207021	84.100819	79.985554	76.844205	102.101755	101.821177	101.231552	98.393259	97.174981	91.006557	86.900004	84.105752	77.898729	102.425214	101.305922	100.091689	93.869669	89.781336	86.313241	79.266643	104.61948	103.877917	103.222958	103.986399	104.776044	101.722577	99.277413	90.320654	4.351496	4.488225	40.084229	35.496968	12.802557	101.92239	91.962519	81.027337	75.476059	59.841932	94.151369	105.261823	91.424135	93.055304	31.472288	-8.575865	693,062,100	0.253113	85	53.331668	100.182119	2.859933	105.901985	94.462253	3.110854	98.706318	104.928026	92.484609	105.261823	90.519782	97.890803	104.120214	102.978605	101.729129	105.36969	106.511299	101.782702	99.630363	97.890803	96.151242	93.674579	90.519782	105.261823	0	0.068771	0	7,487,400
QCOM	2020-08-27T00:00:00	104.291023	106.232663	103.688758	104.659578	8,206,200	102.166901	100.578986	97.47983	89.675891	84.558689	80.395589	76.962413	102.539609	102.27024	101.70224	98.929419	97.722369	91.527517	87.357663	84.50546	78.161339	102.854076	101.697246	100.688508	94.461199	90.312657	86.794537	79.539746	105.320398	104.826937	104.027952	104.277581	105.497294	102.496733	99.983344	91.023278	4.273223	4.445224	40.862085	36.908027	11.985131	102.407809	92.447939	81.831853	75.476059	67.258977	94.151369	106.232663	83.928548	88.682816	32.977908	-16.071452	684,855,900	0.099215	84	53.353156	100.578986	2.851419	106.281825	94.876148	2.967673	99.238194	105.173539	93.302849	106.232663	93.944608	100.088636	104.201137	103.634824	102.960643	104.875318	105.441631	103.332682	101.538626	100.088636	98.638645	96.574252	93.944608	106.232663	1	0.006756	0	8,206,200
QCOM	2020-08-28T00:00:00	106.250633	106.304572	104.425856	104.911266	6,280,300	102.567815	101.144848	98.533707	90.184312	85.047682	80.809343	77.094238	103.281814	102.993948	102.401993	99.594984	98.378389	92.104894	87.854846	84.936058	78.440834	103.596572	102.237403	101.363185	95.111189	90.883498	87.306518	79.831171	105.913513	105.697462	105.014574	104.662744	106.214385	103.290954	100.704191	91.729038	4.319523	4.420084	41.598244	35.187326	11.366509	102.443764	92.483894	81.831853	75.476059	75.964905	94.151369	106.304572	99.556175	91.636286	37.571719	-0.443825	691,136,200	0.162067	85	53.37022	101.144848	2.79447	106.733788	95.555908	2.901539	99.906046	105.709124	94.102968	106.304572	94.151369	100.22797	104.737481	103.2423	102.193577	105.786205	107.281386	103.436416	101.662048	100.22797	98.793892	96.752154	94.151369	106.304572	0	0.053699	6,280,300	0
QCOM	2020-08-31T00:00:00	107.059647	108.821501	106.178723	106.367492	9,694,600	103.189858	101.572278	99.482951	90.728869	85.525222	81.225835	77.232304	104.03738	103.733166	103.118555	100.27359	99.046178	92.691355	88.360236	85.374148	78.725599	104.413269	102.800717	102.019026	95.772967	91.46276	87.826326	80.129334	106.675486	106.505071	106.111318	105.166831	106.914602	104.106839	101.443551	92.438198	4.371109	4.410289	42.734801	39.270529	10.593633	103.702228	94.528907	81.389143	75.476059	74.187457	98.564988	108.821501	82.822096	88.768939	50.300526	-17.177904	700,830,800	0.167149	86	53.396943	101.572278	3.015453	107.603185	95.541371	2.62352	100.587341	105.83438	95.340302	108.821501	94.151369	101.486435	105.660354	105.016135	103.781638	106.894852	107.53907	105.359349	103.21751	101.486435	99.755359	97.290777	94.151369	108.821501	0	0.093567	9,694,600	0
QCOM	2020-09-01T00:00:00	109.675468	110.178853	107.428205	108.839486	9,091,900	104.086967	102.069373	100.581774	91.319989	86.086403	81.684095	77.383405	105.164998	104.813584	104.127311	101.128306	99.863816	93.357398	88.921163	85.855363	79.033558	105.592471	103.57245	102.803066	96.515971	92.098293	88.389685	80.452152	108.187379	107.817892	107.528201	105.95334	107.638639	104.973306	102.221443	93.158558	4.570382	4.442308	44.003033	39.608261	9.750889	104.380905	95.796361	81.389143	75.476059	68.102464	98.582956	110.178853	95.658939	92.67907	63.476141	-4.341061	709,922,700	0.147531	87	53.423201	102.069373	3.480056	109.029485	95.10926	2.369901	101.452877	106.192679	96.713075	110.178853	94.151369	102.165111	107.35329	105.88508	104.710513	108.527857	109.996068	106.396367	104.056354	102.165111	100.273868	97.58125	94.151369	110.178853	0	0.127186	9,091,900	0
QCOM	2020-09-02T00:00:00	111.320236	111.998026	110.082137	111.392535	9,167,700	105.237543	102.62893	101.689576	91.94005	86.619918	82.14346	77.541281	106.396046	105.996612	105.233915	102.054845	100.745079	94.061823	89.510612	86.359618	79.354818	106.907611	104.453484	103.629102	97.300294	92.762341	88.976539	80.789832	110.179418	109.554505	109.142089	107.056009	108.393069	105.894328	103.044267	93.894913	4.80563	4.514972	45.440094	41.930006	9.166172	105.416343	97.231814	81.389143	75.476059	81.358723	98.582956	111.998026	94.947548	91.142861	79.391541	-5.052452	719,090,400	0.156614	88	53.450426	102.62893	4.010884	110.650699	94.607162	2.315566	102.392626	107.023758	97.761493	111.998026	94.151369	103.074697	109.094175	108.009498	106.343527	110.760146	111.844824	107.786215	105.180603	103.074697	100.968792	97.970553	94.151369	111.998026	0	0.155294	0	9,167,700
QCOM	2020-09-03T00:00:00	105.220116	109.991756	104.470026	109.621234	13,560,800	105.812267	102.898314	102.044233	92.441883	87.094101	82.503914	77.670105	106.16086	105.855431	105.231792	102.342597	101.089313	94.499403	89.92402	86.733093	79.612184	106.904442	104.700264	103.900682	97.821081	93.25182	89.433503	81.065243	110.005106	109.694075	109.537821	107.862547	108.968267	106.737584	103.833047	94.620355	4.448556	4.501689	44.031955	35.221428	20.807376	106.90852	101.258904	81.389143	75.476059	57.17667	98.582956	111.998026	49.475399	80.027295	36.305888	-50.524601	705,529,600	0.080951	87	53.48641	102.898314	3.994069	110.886453	94.910175	2.679663	102.66191	108.021235	97.302585	111.998026	94.151369	103.074697	111.133467	110.268907	109.217578	112.184796	113.049356	107.786215	105.180603	103.074697	100.968792	97.970553	94.151369	111.998026	1	0.07855	0	13,560,800
QCOM	2020-09-04T00:00:00	104.804413	106.476294	101.560054	104.551372	11,064,300	106.135075	103.273208	102.439073	92.938639	87.532532	82.874126	77.807916	105.88957	105.664337	105.166041	102.566398	101.37509	94.903521	90.31561	87.090941	79.862853	106.721196	104.881797	104.113003	98.305886	93.717881	89.875097	81.335236	108.270859	108.534463	108.963542	108.32485	109.371935	107.494371	104.577186	95.33274	4.084941	4.418339	41.686777	31.34535	25.031452	106.77904	102.971317	87.546649	82.368979	60.030625	98.582956	111.998026	46.376624	63.599857	11.352053	-53.623376	694,465,300	0.105454	86	53.515498	103.273208	3.788164	110.849536	95.69688	2.782981	102.865958	108.431921	97.299995	111.998026	94.151369	103.074697	106.560633	103.129509	101.038903	108.651239	112.082362	107.786215	105.180603	103.074697	100.968792	97.970553	94.151369	111.998026	1	0.012542	11,064,300	0
QCOM	2020-09-08T00:00:00	99.201332	102.915621	99.06578	101.16241	10,245,200	105.635995	103.452895	102.466685	93.340233	87.927534	83.180636	77.927985	104.551923	104.489245	104.248394	102.260483	101.207877	95.072063	90.549444	87.33075	80.055276	105.460516	104.493999	103.863946	98.551482	94.024954	90.198408	81.548106	104.300125	105.454765	106.855485	108.02902	109.460875	108.066003	105.213801	96.009071	3.306535	4.195978	38.743615	27.536034	27.271584	105.531903	103.074697	87.573611	82.395941	47.021741	98.582956	111.998026	4.609561	33.487195	-32.6601	-95.390439	684,220,100	0.087962	85	53.539463	103.452895	3.477948	110.408791	96.496998	3.073458	102.516946	108.663861	96.370031	111.998026	94.151369	103.074697	104.280254	102.084214	99.364014	107.000453	109.196493	107.786215	105.180603	103.074697	100.968792	97.970553	94.151369	111.998026	1	-0.043958	0	10,245,200
QCOM	2020-09-09T00:00:00	103.042152	104.623662	101.48776	102.55415	9,708,400	105.517403	103.713607	102.599028	93.800845	88.365423	83.53162	78.069498	104.249969	104.226137	104.062818	102.331544	101.348976	95.384616	90.8782	87.641867	80.284001	104.988908	104.454881	103.908213	98.931949	94.422708	90.591705	81.797998	101.513742	102.926162	104.909682	107.430019	109.396095	108.534455	105.790552	96.665516	2.965382	3.949859	36.482371	27.972293	24.270275	105.531903	103.074697	89.93324	84.75557	55.725948	98.582956	111.998026	33.240201	28.075462	-7.260994	-66.759799	693,928,500	0.079375	86	53.564057	103.713607	3.219963	110.153533	97.273682	3.286122	102.566966	109.139211	95.994721	111.998026	98.564988	105.281507	100.394244	97.872867	96.544403	101.722709	104.244086	108.827829	106.866605	105.281507	103.696408	101.439658	98.564988	111.998026	0	0.007954	9,708,400	0
QCOM	2020-09-10T00:00:00	101.614265	104.659797	100.828027	104.063345	6,166,300	105.247929	103.590107	102.658435	94.193346	88.79236	83.884917	78.204838	103.722828	103.751251	103.686118	102.266337	101.369382	95.628916	91.160728	87.918548	80.496242	104.279246	104.254944	103.832462	99.238358	94.771361	90.949777	82.032274	100.059064	101.01174	103.07589	106.542033	109.171507	108.878957	106.294035	97.295842	2.550398	3.669967	34.177187	25.810587	23.725231	105.531903	103.074697	89.93324	84.75557	53.657874	98.83466	111.998026	21.116221	19.655328	-16.744678	-78.883779	687,762,200	-0.028208	85	53.579216	103.590107	3.252204	110.094516	97.085698	3.471855	102.476232	109.419942	95.532523	111.998026	98.582956	105.290491	103.051192	101.478721	99.915289	104.614623	106.187094	108.83207	106.873469	105.290491	103.707513	101.453781	98.582956	111.998026	1	-0.047701	0	6,166,300
QCOM	2020-09-11T00:00:00	102.499901	103.79222	101.57811	102.463751	6,740,200	105.068816	103.617859	102.765134	94.62927	89.216002	84.269102	78.342849	103.478243	103.523733	103.503623	102.28757	101.456345	95.898366	91.459127	88.207288	80.715184	103.779605	104.151115	103.820267	99.564105	95.132086	91.318391	82.274016	100.172433	100.461316	101.81418	105.631929	108.853617	109.128045	106.738026	97.90323	2.266853	3.389344	32.036659	24.626313	22.636639	105.531903	103.074697	90.119767	84.75557	51.64612	99.06578	111.998026	26.554715	26.970379	-14.968575	-73.445285	694,502,400	0.001226	86	53.596079	103.617859	3.239771	110.097401	97.138317	3.424541	102.478487	109.327568	95.629405	111.998026	98.582956	105.290491	102.367363	100.074929	98.535593	103.906699	106.199133	108.83207	106.873469	105.290491	103.707513	101.453781	98.582956	111.998026	0	0.004953	6,740,200	0
QCOM	2020-09-14T00:00:00	102.536079	104.316409	101.804068	104.1447	5,397,300	104.697361	103.632588	102.974315	95.028342	89.65416	84.628316	78.483939	103.28981	103.34416	103.35477	102.310162	101.539402	96.158668	91.750626	88.491027	80.932308	103.319107	104.048088	103.802647	99.874176	95.482614	91.680113	82.514745	101.011576	100.671334	101.020526	104.770761	108.485604	109.293814	107.125695	98.487674	2.021755	3.115826	30.214291	24.426595	21.434822	105.531903	103.074697	90.513041	84.75557	46.749461	99.06578	111.998026	26.83447	24.835135	-13.049092	-73.16553	699,899,700	-0.019898	87	53.609584	103.632588	3.233848	110.100285	97.164891	3.411372	102.483972	109.306716	95.661227	111.998026	98.582956	105.290491	102.62341	101.4546	100.409299	103.668711	104.837521	108.83207	106.873469	105.290491	103.707513	101.453781	98.582956	111.998026	0	0.049947	0	5,397,300
QCOM	2020-09-15T00:00:00	105.355675	106.467246	103.738015	103.873575	8,773,700	104.526964	103.858411	103.364239	95.46493	90.096968	85.023486	78.638381	103.702983	103.70989	103.662601	102.587027	101.832961	96.519335	92.108653	88.82498	81.175326	103.438801	104.212192	103.985829	100.27917	95.895812	92.090556	82.782126	102.644793	102.077323	101.350179	104.230349	108.187461	109.442824	107.492329	99.061027	2.031612	2.898983	29.166002	26.913621	19.674628	105.531903	103.074697	90.80743	84.75557	51.995237	99.06578	111.998026	48.637296	34.008827	21.508097	-51.362704	708,673,400	0.001671	88	53.632786	103.858411	3.185856	110.230123	97.486699	3.521378	102.757467	109.800223	95.714711	111.998026	98.582956	105.290491	102.885519	101.454629	100.373178	103.96697	105.39786	108.83207	106.873469	105.290491	103.707513	101.453781	98.582956	111.998026	0	0.088167	8,773,700	0
QCOM	2020-09-16T00:00:00	103.530144	106.638942	103.512072	106.638942	6,340,100	103.912431	103.999699	103.592328	95.879029	90.529113	85.38051	78.789184	103.668415	103.677209	103.642223	102.672764	101.963514	96.794269	92.409219	89.116171	81.397762	103.257561	104.180928	103.998591	100.595452	96.249317	92.457025	83.029805	103.825639	103.206918	101.983286	103.765389	107.898336	109.553666	107.821013	99.615781	1.870555	2.693298	28.103524	25.144884	18.856507	104.528768	103.074697	91.070363	85.4558	48.701972	99.06578	111.998026	34.52118	36.664315	8.476631	-65.47882	702,333,300	-0.018479	87	53.648948	103.999699	3.100123	110.199945	97.799453	3.656119	102.831055	110.143293	95.518817	111.998026	98.582956	105.290491	105.186979	103.906711	102.457748	106.635942	107.91621	108.83207	106.873469	105.290491	103.707513	101.453781	98.582956	111.998026	1	0.020404	0	6,340,100
QCOM	2020-09-17T00:00:00	103.819344	104.560394	100.312913	101.144333	7,418,100	103.162342	104.199942	103.581732	96.273924	90.906836	85.74096	78.946262	103.698601	103.703051	103.669473	102.776999	102.10627	97.069762	92.709485	89.407323	81.620862	103.240636	104.163751	104.016054	100.906837	96.59906	92.82215	83.278861	104.417808	104.006332	102.762699	103.409052	107.630039	109.633014	108.122148	100.153511	1.746125	2.503863	26.228927	22.939513	23.808636	102.852361	105.281507	93.083908	85.531623	49.220956	99.06578	111.998026	36.757449	39.971975	-26.202555	-63.242551	709,751,400	0.046697	88	53.667954	104.199942	2.940811	110.081564	98.318321	3.777803	102.925178	110.480784	95.369572	111.998026	98.582956	105.290491	104.560386	102.48183	101.433516	105.6087	107.687256	108.83207	106.873469	105.290491	103.707513	101.453781	98.582956	111.998026	0	0.062365	7,418,100	0
QCOM	2020-09-18T00:00:00	100.032761	104.316391	99.22845	103.963941	15,443,200	102.643607	104.227937	103.505247	96.59812	91.232514	86.0697	79.092618	102.965433	103.035726	103.109978	102.527523	101.946769	97.185958	92.902203	89.617728	81.804065	102.671621	103.766877	103.743056	101.054243	96.839216	93.105156	83.488677	103.323234	103.370953	102.63256	102.845245	107.261646	109.616304	108.364203	100.659531	1.326674	2.268425	24.832113	20.607878	23.555111	102.852361	105.290491	95.400837	87.589977	40.314821	99.06578	111.998026	7.477285	26.251971	-62.079791	-92.522715	694,308,200	-0.036523	87	53.704492	104.227937	2.895764	110.019465	98.436408	3.997403	102.64971	110.644515	94.654905	111.998026	98.83466	105.416343	102.89755	101.234706	98.650069	105.482187	107.145031	108.891472	106.96962	105.416343	103.863066	101.65162	98.83466	111.998026	1	-0.00207	0	15,443,200
QCOM	2020-09-21T00:00:00	101.144333	101.343152	97.872871	98.650071	8,197,600	102.277599	104.206337	103.46136	96.957852	91.549881	86.37673	79.235151	102.601213	102.691836	102.807571	102.401778	101.885043	97.341189	93.119101	89.845978	81.996506	102.399026	103.4732	103.561447	101.232526	97.100053	93.403663	83.708097	101.839995	102.360831	102.24143	102.258796	106.845471	109.522255	108.566002	101.140282	1.071599	2.02906	23.948015	19.176197	24.63245	102.255907	104.935449	95.452527	87.888798	40.872133	97.872871	111.998026	23.160537	22.46509	-82.441264	-76.839463	702,505,800	-0.039374	88	53.724328	104.206337	2.918109	110.042555	98.370119	4.05651	102.506341	110.61936	94.393321	111.998026	97.872871	104.935449	101.192534	98.068677	96.104593	103.156618	106.280475	108.66449	106.602217	104.935449	103.26868	100.895654	97.872871	111.998026	0	0.042848	8,197,600	0
QCOM	2020-09-22T00:00:00	102.86142	103.25002	99.78877	101.767919	6,911,200	102.643607	104.139801	103.542249	97.37314	91.860058	86.703606	79.384013	102.653254	102.72267	102.815856	102.443564	101.960149	97.557668	93.375478	90.103709	82.204117	102.505175	103.345113	103.515298	101.464038	97.397725	93.730093	83.943184	101.240635	101.706624	102.05436	101.857369	106.438922	109.386439	108.750369	101.604583	0.996516	1.822551	22.437956	21.670184	22.92197	102.255907	104.935449	95.452527	89.598402	39.185341	97.872871	111.998026	35.31677	21.984864	-46.810127	-64.68323	709,417,000	-0.064544	89	53.741644	104.139801	2.933579	110.00696	98.272642	4.080942	102.540158	110.702041	94.378275	111.998026	97.872871	104.935449	100.120119	98.897085	96.649838	102.367366	103.5904	108.66449	106.602217	104.935449	103.26868	100.895654	97.872871	111.998026	0	0.081039	6,911,200	0
QCOM	2020-09-23T00:00:00	99.924324	102.960824	99.472464	102.698744	6,553,300	102.331824	103.924614	103.511046	97.710808	92.097276	87.02814	79.512748	102.107468	102.213879	102.371005	102.214542	101.803547	97.650478	93.547816	90.298177	82.380437	102.01076	102.943639	103.236996	101.564084	97.609943	93.991889	84.147565	100.640504	100.986064	101.579624	101.430895	105.957849	109.16268	108.881819	102.042972	0.692037	1.596448	21.140546	20.151425	21.950975	102.255907	104.935449	95.452527	89.598402	32.626111	97.872871	109.991756	16.927736	25.135014	-69.958362	-83.072264	702,863,700	-0.097443	88	53.757071	103.924614	3.080911	110.086435	97.762792	4.164213	102.291031	110.619457	93.962604	111.998026	97.872871	104.935449	101.966736	100.683453	98.505487	104.144703	105.427986	108.66449	106.602217	104.935449	103.26868	100.895654	97.872871	111.998026	1	0.013287	0	6,553,300
QCOM	2020-09-24T00:00:00	101.388344	102.382434	98.722366	98.857925	6,849,000	102.309232	103.77858	103.574001	98.074701	92.37343	87.366956	79.643935	101.963643	102.063782	102.219826	102.139433	101.771609	97.797061	93.754146	90.517784	82.569571	101.839218	102.702089	103.073711	101.708302	97.854444	94.27625	84.365233	100.625411	100.649408	101.124224	101.139365	105.459837	108.890118	108.980116	102.464616	0.562386	1.389636	20.189599	18.672704	21.844069	102.255907	104.935449	95.452527	89.598402	43.196425	97.872871	106.638942	40.103173	30.78256	-66.620773	-59.896827	709,712,700	-0.090964	89	53.773694	103.77858	3.130551	110.039682	97.517479	3.936346	102.20506	110.077752	94.332369	111.998026	97.872871	104.935449	100.785871	98.610917	97.297511	102.099277	104.274231	108.66449	106.602217	104.935449	103.26868	100.895654	97.872871	111.998026	0	0.055293	6,849,000	0
QCOM	2020-09-25T00:00:00	103.475937	104.605587	101.035896	102.617406	11,718,000	102.406836	103.737826	103.734124	98.504616	92.662318	87.709255	79.789099	102.266102	102.320537	102.413074	102.260933	101.902711	98.019762	94.009982	90.774381	82.777594	102.051346	102.673266	103.066168	101.920115	98.146616	94.59524	84.602367	101.356553	101.185998	101.185326	101.112308	105.021291	108.616254	109.068104	102.878892	0.62093	1.235895	19.004198	21.793073	20.280941	102.255907	104.935449	95.452527	89.598402	47.773395	97.872871	106.638942	63.91764	40.316183	-17.586387	-36.08236	721,430,700	-0.039963	90	53.803352	103.737826	3.128834	109.995493	97.480159	3.840164	102.326096	110.006424	94.645768	111.998026	97.872871	104.935449	100.831048	99.279662	97.170979	102.93973	104.491117	108.66449	106.602217	104.935449	103.26868	100.895654	97.872871	111.998026	0	0.090931	11,718,000	0
QCOM	2020-09-28T00:00:00	107.063721	107.307722	103.855512	104.795381	9,043,600	102.8596	103.778481	103.953619	98.98777	93.08282	88.076371	79.939504	103.225626	103.182934	103.128558	102.69755	102.299712	98.374427	94.353502	91.096942	83.019247	102.898052	102.990018	103.32229	102.255766	98.5256	94.978496	84.873757	103.530201	103.004732	102.339717	101.530662	104.740805	108.414861	109.182369	103.300392	0.945927	1.177901	18.741954	25.515786	18.731454	102.590297	104.935449	95.452527	89.598402	64.132557	97.872871	107.307722	97.413829	67.144881	54.443882	-2.586171	730,474,300	-0.02898	91	53.82787	103.778481	3.168236	110.114953	97.442008	3.70396	102.777299	110.185219	95.369378	111.998026	97.872871	104.935449	103.03914	101.472693	99.469449	105.042384	106.608831	108.66449	106.602217	104.935449	103.26868	100.895654	97.872871	111.998026	0	0.120947	9,043,600	0
QCOM	2020-09-29T00:00:00	106.078651	107.76861	105.915982	106.765481	5,655,700	102.931898	103.729431	104.02908	99.434322	93.475566	88.433992	80.075868	103.796231	103.709428	103.582419	103.004923	102.590399	98.676554	94.662058	91.39361	83.248694	103.483334	103.209082	103.485754	102.53384	98.867595	95.334977	85.133848	105.735612	104.885958	103.839384	102.160173	104.570263	108.26482	109.306305	103.722898	1.111194	1.16456	18.630746	25.491367	18.014814	102.820741	104.935449	95.452527	89.598402	56.082528	97.872871	107.76861	82.922358	81.417942	71.751173	-17.077642	724,818,600	-0.037874	90	53.842907	103.729431	3.122021	109.973473	97.485388	3.448982	103.091713	109.989677	96.19375	111.998026	97.872871	104.935449	106.075651	104.843581	102.623441	108.295791	109.527862	108.66449	106.602217	104.935449	103.26868	100.895654	97.872871	111.998026	1	0.046006	0	5,655,700
QCOM	2020-09-30T00:00:00	106.349754	107.777633	105.662925	106.187084	5,829,700	103.213859	103.563145	104.113947	99.901758	93.858143	88.778894	80.218986	104.306936	104.189488	104.008163	103.308999	102.87958	98.977464	94.969629	91.689771	83.478556	104.104763	103.458637	103.664268	102.805033	99.20639	95.689745	85.395279	107.255262	106.446513	105.232393	102.942444	104.492401	108.168805	109.441355	104.146574	1.249639	1.181576	18.420586	24.346353	17.743137	102.825252	104.935449	96.555932	89.598402	59.946815	97.872871	107.777633	85.583914	88.640034	81.765823	-14.416086	730,648,300	-0.084311	91	53.858479	103.563145	2.866788	109.296722	97.829568	3.326334	103.402003	110.054672	96.749334	111.998026	97.872871	104.935449	106.587748	105.406885	104.735119	107.259514	108.440377	108.66449	106.602217	104.935449	103.26868	100.895654	97.872871	111.998026	0	0.081702	5,829,700	0
QCOM	2020-10-01T00:00:00	108.012604	108.636173	106.367834	108.383132	5,316,800	103.633185	103.397763	104.262091	100.397237	94.225378	89.141137	80.367763	105.048069	104.8846	104.62423	103.736599	103.274428	99.331783	95.312866	92.012995	83.722675	104.977262	103.882395	103.964165	103.123105	99.578876	96.07061	85.671833	108.236294	107.715239	106.579383	103.885188	104.533786	108.142045	109.601248	104.576683	1.476516	1.240564	18.493906	25.002568	16.86128	103.254522	104.935449	96.942454	89.980432	61.213223	97.872871	108.636173	94.206527	87.570933	128.379351	-5.793473	735,965,100	-0.087978	92	53.873122	103.397763	2.462661	108.323084	98.472442	3.331499	103.841108	110.504106	97.178109	109.991756	97.872871	103.932314	106.596771	105.415909	104.482063	107.530617	108.711479	107.131699	105.362342	103.932314	102.502285	100.466313	97.872871	109.991756	0	0.111813	0	5,316,800
QCOM	2020-10-02T00:00:00	104.352554	107.235423	104.316405	105.536425	5,834,300	104.065164	103.354385	104.264552	100.872191	94.538778	89.485155	80.498727	104.908966	104.787864	104.582434	103.792595	103.357361	99.528676	95.550752	92.257343	83.927948	105.108056	103.973327	103.971123	103.278216	99.84538	96.371826	85.910487	107.606267	107.646044	107.141388	104.60938	104.567063	108.102225	109.741249	104.997138	1.345472	1.261545	17.683981	23.011455	19.93841	103.679269	104.935449	96.942454	89.980432	53.220114	97.872871	108.636173	60.201632	79.997358	60.169818	-39.798368	730,130,800	-0.06595	91	53.888096	103.354385	2.436372	108.227129	98.481641	3.416061	103.889817	110.721938	97.057696	108.636173	97.872871	103.254522	107.672203	106.708234	105.403864	108.976573	109.940542	106.096034	104.524592	103.254522	101.984452	100.176218	97.872871	108.636173	1	0.036999	0	5,834,300
QCOM	2020-10-05T00:00:00	108.916321	109.033809	105.491228	105.644859	5,835,900	104.842363	103.559981	104.37118	101.452444	94.913268	89.878557	80.654013	105.710437	105.538493	105.249186	104.258388	103.784973	99.896819	95.902478	92.587224	84.176588	105.990085	104.503035	104.328952	103.593672	100.223737	96.756602	86.19325	107.687065	107.803655	107.885263	105.469335	104.709171	108.126062	109.904525	105.425473	1.591531	1.327542	17.51916	24.520807	17.984919	103.878087	104.935449	97.427874	92.074885	55.944456	97.872871	109.033809	98.947329	84.451829	125.472581	-1.052671	735,966,700	-0.055786	92	53.904418	103.559981	2.721933	109.003846	98.116116	3.469638	104.368532	111.307808	97.429255	109.033809	97.872871	103.45334	105.301461	103.367498	102.382442	106.286517	108.22048	106.399828	104.770331	103.45334	102.136349	100.261312	97.872871	109.033809	0	0.072848	5,835,900	0
QCOM	2020-10-06T00:00:00	108.030678	110.723759	107.633039	108.853059	7,637,000	105.359289	104.001448	104.410021	101.946486	95.289253	90.246422	80.802616	106.174485	105.991617	105.677108	104.601324	104.111566	100.215794	96.221641	92.893035	84.413942	106.569778	104.928816	104.610451	103.851642	100.568932	97.11605	86.465654	107.915271	107.98825	108.396752	106.352774	104.905212	108.179646	110.071356	105.856949	1.695525	1.401139	17.863232	26.484845	16.813629	104.723063	104.935449	97.463829	92.11084	57.757023	97.872871	110.723759	79.043616	79.397525	136.795286	-20.956384	728,329,700	-0.031301	91	53.92542	104.001448	2.693666	109.38878	98.614117	3.467056	104.717307	111.65142	97.783195	110.723759	97.872871	104.298315	107.813786	106.593763	104.271206	110.136344	111.356366	107.69095	105.81472	104.298315	102.78191	100.622961	97.872871	110.723759	1	0.003134	0	7,637,000
QCOM	2020-10-07T00:00:00	111.184662	111.482891	109.033811	109.567002	7,410,300	106.485323	104.408574	104.470389	102.526081	95.703456	90.682399	80.965395	107.176521	106.935807	106.524424	105.199809	104.65565	100.645945	96.615405	93.255245	84.680318	107.628937	105.612931	105.131578	104.213923	100.987232	97.530669	86.767963	109.248826	109.038335	109.298117	107.430073	105.229922	108.304193	110.269282	106.302662	2.00928	1.522767	18.394989	26.158283	15.592153	106.259393	104.935449	99.115568	93.369304	61.553731	97.872871	111.482891	97.808752	91.933232	157.937499	-2.191248	735,740,000	0.006383	92	53.94697	104.408574	3.122281	110.653136	98.164011	3.410251	105.333246	112.153749	98.512743	111.482891	97.872871	104.677881	108.795825	106.867891	105.705105	109.958612	111.886546	108.270926	106.283863	104.677881	103.071899	100.785415	97.872871	111.482891	0	0.043514	7,410,300	0
QCOM	2020-10-08T00:00:00	110.561089	112.449867	110.109229	112.061267	4,757,500	107.402597	104.855915	104.440023	103.064799	96.106707	91.074944	81.126826	107.853434	107.594949	107.145449	105.687198	105.109915	101.034774	96.982396	93.597935	84.937838	108.369986	106.198885	105.600093	104.529022	101.378222	97.924306	87.062448	110.605005	110.082413	110.126295	108.527511	105.650815	108.470905	110.478202	106.757624	2.182457	1.654705	19.154832	26.921645	14.80673	108.152689	105.161369	100.088633	94.047981	68.334887	97.872871	112.449867	87.042747	87.965039	145.277264	-12.957253	730,982,500	0.011287	91	53.960646	104.855915	3.334565	111.525045	98.186785	3.214015	105.831136	112.259167	99.403105	112.449867	97.872871	105.161369	110.567121	109.651351	108.118041	112.100432	113.016201	109.009696	106.881454	105.161369	103.441283	100.992348	97.872871	112.449867	1	-0.022179	0	4,757,500
QCOM	2020-10-09T00:00:00	112.847527	113.769318	110.967787	111.998027	11,073,400	108.339756	105.373296	104.745119	103.394676	96.542962	91.506855	81.298273	108.852253	108.549963	108.022692	106.338137	105.705116	101.49802	97.3999	93.979115	85.215546	109.359973	106.959991	106.246824	104.912658	101.81877	98.355446	87.378077	112.130758	111.574002	111.258415	109.758842	106.219396	108.711037	110.711994	107.227715	2.47566	1.818896	20.20652	27.904796	13.781965	109.042861	105.821095	101.324078	94.957567	69.57969	98.722366	113.769318	93.873899	92.908466	152.090772	-6.126101	742,055,900	0.043298	92	53.993737	105.373296	3.729178	112.831651	97.914941	3.195297	106.499363	112.889958	100.108768	113.769318	97.872871	105.821095	111.040061	109.630256	108.699423	111.970894	113.380699	110.017757	107.696875	105.821095	103.945314	101.274711	97.872871	113.769318	0	0.021764	11,073,400	0
QCOM	2020-10-12T00:00:00	114.492302	115.405054	112.919824	115.405054	7,893,800	109.082614	105.971107	105.132635	103.785854	97.003304	91.932557	81.479582	109.980263	109.630388	109.018016	107.079425	106.381053	102.007599	97.8497	94.385317	85.506857	110.478617	107.828468	106.996607	105.347859	102.291121	98.810604	87.708365	113.785145	113.171331	112.646421	111.070465	106.944873	109.036306	110.980833	107.715775	2.808372	2.016791	21.577659	29.926785	13.009018	109.860729	106.638963	104.083712	94.957567	69.505907	98.722366	115.405054	94.528746	91.815131	158.006045	-5.471254	749,949,700	0.070739	93	54.017963	105.971107	4.181334	114.333774	97.60844	3.130746	107.260596	113.522087	100.999104	115.405054	97.872871	106.638963	112.528211	111.287103	109.72668	114.088634	115.329741	111.267459	108.70776	106.638963	104.570165	101.624758	97.872871	115.405054	0	0.059226	0	7,893,800
QCOM	2020-10-13T00:00:00	115.188156	115.838829	113.326495	115.197195	7,605,700	109.993565	106.462731	105.772108	104.119396	97.484191	92.388678	81.662599	111.021841	110.640892	109.967269	107.816582	107.058523	102.524484	98.305975	94.797254	85.802194	111.588716	108.706282	107.770109	105.795008	102.76967	99.27111	88.043774	115.253263	114.734144	114.172516	112.400396	107.808166	109.437742	111.285777	108.221003	3.09255	2.231943	22.951723	29.217671	12.280412	110.077617	106.85585	104.875179	94.957567	77.679447	98.722366	115.838829	96.198557	94.867067	144.050904	-3.801443	757,555,400	0.084578	94	54.041554	106.462731	4.656228	115.775188	97.150274	3.06103	108.015601	114.137661	101.893542	115.838829	97.872871	106.85585	114.272393	113.139733	111.787163	115.624963	116.757624	111.598863	108.975833	106.85585	104.735867	101.717586	97.872871	115.838829	0	0.090961	0	7,605,700
QCOM	2020-10-14T00:00:00	117.37516	119.670603	116.516615	116.652181	13,177,100	111.096105	107.154982	106.345428	104.472228	97.982372	92.860424	81.858189	112.292505	111.865304	111.106944	108.685544	107.85211	103.106863	98.807796	95.244342	86.116352	112.930824	109.745561	108.662651	106.314842	103.293117	99.765892	88.399123	116.900915	116.314982	115.79469	113.807625	108.806302	109.934509	111.64277	108.747344	3.454415	2.476437	24.994749	34.684441	11.087261	111.993504	108.771737	104.3033	94.957567	78.249764	101.035896	119.670603	87.681895	92.803066	163.477418	-12.318105	770,732,500	0.082613	95	54.083844	107.154982	5.195269	117.54552	96.764444	3.119771	108.906988	115.14653	102.667446	119.670603	97.872871	108.771737	114.784493	113.730158	112.27216	116.242492	117.296827	114.526338	111.343869	108.771737	106.199605	102.537586	97.872871	119.670603	0	0.117639	13,177,100	0
QCOM	2020-10-15T00:00:00	116.200325	116.706406	114.456145	115.043564	7,376,600	111.914877	107.774031	106.928871	104.793653	98.438521	93.326488	82.04879	113.074069	112.65349	111.890541	109.368706	108.49428	103.620332	99.265494	95.659312	86.415695	113.858864	110.607022	109.42072	106.774767	103.772536	100.228069	88.740836	117.740068	117.343928	117.017118	115.120961	109.856124	110.474195	112.029459	109.285223	3.604842	2.702118	25.862485	32.471878	14.882876	112.580916	108.771737	104.3033	94.957567	73.234332	103.855512	119.670603	78.057174	87.312542	113.768984	-21.942826	763,355,900	0.077819	94	54.107054	107.774031	5.505275	118.78458	96.763482	3.073294	109.601591	115.74818	103.455003	119.670603	97.872871	108.771737	117.854126	116.037649	114.700138	119.191637	121.008114	114.526338	111.343869	108.771737	106.199605	102.537586	97.872871	119.670603	1	0.039861	7,376,600	0
QCOM	2020-10-16T00:00:00	116.607002	117.655321	115.441203	117.212493	6,625,400	113.140322	108.602743	107.493155	105.129144	98.917231	93.78529	82.239389	113.780656	113.37231	112.616151	110.026733	109.118336	104.129614	99.721849	96.074117	86.716106	114.711978	111.448258	110.165192	107.238036	104.250654	100.689069	89.084699	117.995686	117.817039	117.817565	116.299066	110.923173	111.047467	112.443593	109.832309	3.714058	2.904506	26.870442	32.986254	14.14576	113.651821	108.771737	104.3033	94.957567	69.716202	104.316405	119.670603	80.047146	81.928738	108.245533	-19.952854	769,981,300	0.154476	95	54.128023	108.602743	5.526071	119.654885	97.550601	2.957747	110.268773	116.184267	104.35328	119.670603	97.872871	108.771737	115.787625	114.868845	113.537364	117.119106	118.037886	114.526338	111.343869	108.771737	106.199605	102.537586	97.872871	119.670603	0	0.073161	0	6,625,400
QCOM	2020-10-19T00:00:00	116.055702	119.254878	115.405023	117.601069	5,765,800	113.85426	109.348312	108.03394	105.504128	99.363541	94.249105	82.434621	114.235665	113.8602	113.145312	110.574821	109.65198	104.597303	100.151687	96.469792	87.008043	115.242047	112.158063	110.82385	107.666528	104.701667	101.130067	89.421179	117.595529	117.682897	118.117194	117.255169	111.960887	111.625757	112.867863	110.383462	3.713323	3.06627	28.130443	33.712942	12.945193	114.352207	108.771737	104.3033	95.330621	70.98854	104.316405	119.670603	76.456597	78.186972	98.172333	-23.543403	764,215,500	0.082605	94	54.146098	109.348312	5.472482	120.293275	98.403348	3.100406	110.81991	117.020721	104.619098	119.670603	98.722366	109.196484	116.567842	115.480363	114.353724	117.694481	118.78196	114.726819	111.668376	109.196484	106.724592	103.205289	98.722366	119.670603	1	0.001267	0	5,765,800
QCOM	2020-10-20T00:00:00	115.947273	116.878104	115.233334	116.742537	4,409,800	114.64592	110.002604	108.457603	105.910921	99.795821	94.687127	82.631567	114.577987	114.239668	113.576383	111.063226	110.136233	105.0424	100.567361	96.855485	87.295995	115.622595	112.786536	111.432568	108.076064	105.138081	101.559734	89.754639	116.943773	117.233587	118.029823	117.98279	112.939504	112.197026	113.294348	110.93518	3.66178	3.185372	29.21105	32.445972	12.850988	114.889916	108.771737	104.3033	95.330621	70.329265	104.316405	119.670603	75.750413	77.418052	74.964357	-24.249587	759,805,700	0.043429	93	54.159892	110.002604	5.438254	120.879113	99.126096	3.066839	111.30823	117.441907	105.174553	119.670603	98.722366	109.196484	116.905201	114.555524	113.055346	118.405379	120.755056	114.726819	111.668376	109.196484	106.724592	103.205289	98.722366	119.670603	1	-0.060209	0	4,409,800
QCOM	2020-10-21T00:00:00	116.173203	117.863154	114.203093	115.712297	4,344,000	115.144774	110.815048	108.963326	106.277827	100.240461	95.137666	82.818757	114.89703	114.591219	113.975894	111.527769	110.600615	105.478902	100.978041	97.238014	87.583331	115.900283	113.374212	112.026075	108.478506	105.569064	101.985201	90.088386	116.438288	116.72571	117.723371	118.470746	113.856834	112.75414	113.716996	111.485565	3.597691	3.267836	29.672141	29.765277	14.114847	115.319195	108.771737	104.3033	95.330621	68.406044	104.316405	119.670603	77.221862	76.476291	64.957933	-22.778138	764,149,700	0.080083	94	54.173523	110.815048	5.053508	120.922063	100.708033	3.164956	111.771561	118.101473	105.441649	119.670603	98.722366	109.196484	116.01957	115.161037	114.3748	116.805807	117.66434	114.726819	111.668376	109.196484	106.724592	103.205289	98.722366	119.670603	0	-0.01247	4,344,000	0
QCOM	2020-10-22T00:00:00	116.019577	117.11307	114.645919	117.040771	3,895,100	115.690623	111.54661	109.451335	106.516533	100.666394	95.542961	83.006331	115.121539	114.850921	114.290307	111.936115	111.017458	105.892262	101.373871	97.609926	87.866278	116.059338	113.869881	112.568864	108.860535	105.984304	102.398704	90.418743	116.117403	116.334957	117.295659	118.748913	114.702611	113.289131	114.129298	112.031574	3.494224	3.313113	30.100297	28.081081	13.316192	116.295213	108.771737	103.801733	95.330621	81.259045	105.491228	119.670603	74.251149	75.741141	53.210995	-25.748851	760,254,600	0.062734	93	54.18571	111.54661	4.66082	120.868249	102.224971	3.077167	112.176134	118.330467	106.0218	119.670603	101.035896	110.353249	116.079817	114.296479	112.419755	117.95654	119.739878	115.272812	112.552145	110.353249	108.154354	105.023723	101.035896	119.670603	1	-0.071591	0	3,895,100
QCOM	2020-10-23T00:00:00	116.471436	116.670255	114.862808	116.209349	3,943,100	116.053014	112.196385	110.108882	106.807065	101.101708	95.951606	83.190853	115.391519	115.14556	114.625865	112.348417	111.436995	106.307132	101.771175	97.983421	88.150907	116.201304	114.338912	113.108872	109.250924	106.400226	102.813129	90.751729	116.126545	116.19962	116.9359	118.866447	115.48751	113.808909	114.532052	112.571836	3.409386	3.332368	30.497871	26.881074	12.747143	116.498549	108.771737	104.066934	95.330621	75.962724	107.633039	119.670603	73.423465	74.965492	45.052783	-26.576535	764,197,700	0.057202	94	54.198132	112.196385	4.373458	120.943301	103.449469	2.871895	112.58521	118.329	106.84142	119.670603	103.855512	111.763057	115.926189	114.739307	113.459037	117.206459	118.39334	115.938241	113.629238	111.763057	109.896877	107.239941	103.855512	119.670603	0	-0.021781	3,943,100	0
QCOM	2020-10-26T00:00:00	114.049454	116.281643	112.422762	115.251403	6,065,900	116.008729	112.545671	110.625087	107.043224	101.513597	96.318682	83.361717	115.123106	114.946268	114.537186	112.503057	111.637953	106.610752	102.094288	98.301561	88.408604	115.83702	114.515395	113.411992	109.534939	106.740957	103.171502	91.058779	115.548867	115.662674	116.256387	118.67503	116.140239	114.2715	114.896219	113.094775	3.110857	3.288066	29.553708	24.368963	17.188079	116.046682	108.771737	104.071426	95.330621	68.70781	109.033811	119.670603	47.153717	64.942777	19.83945	-52.846283	758,131,800	-0.008313	93	54.21649	112.545671	4.218163	120.981998	104.109345	2.94032	112.724662	118.605302	106.844021	119.670603	104.316405	111.993504	116.0015	115.332744	114.194053	117.140191	117.808946	116.047012	113.805299	111.993504	110.181708	107.602203	104.316405	119.670603	1	-0.079085	0	6,065,900
QCOM	2020-10-27T00:00:00	113.787392	114.736294	113.136712	114.329622	5,825,500	115.868652	112.931108	111.062126	107.302187	101.936135	96.660575	83.528129	114.855963	114.735563	114.421833	112.619814	111.803295	106.892189	102.402001	98.608211	88.661129	115.433141	114.633654	113.655247	109.799416	107.063951	103.517417	91.361522	114.648764	114.88555	115.420024	118.224041	116.661962	114.684695	115.220698	113.597995	2.820611	3.194575	28.676985	23.437054	16.530779	115.83882	109.196484	103.595678	95.330621	59.863051	110.109229	119.670603	38.468978	53.015387	11.430983	-61.531022	752,306,300	0.019077	92	54.234033	112.931108	3.939098	120.809305	105.052912	2.807989	112.825874	118.441853	107.209896	119.670603	104.316405	111.993504	114.251286	112.220929	110.392405	116.079811	118.110167	116.047012	113.805299	111.993504	110.181708	107.602203	104.316405	119.670603	1	-0.127684	0	5,825,500
QCOM	2020-10-28T00:00:00	109.87426	111.89859	109.39529	111.6094	8,234,800	115.118562	113.107334	111.460123	107.485585	102.293913	96.937988	83.67679	113.859622	113.85169	113.722207	112.370219	111.654908	107.009133	102.598639	98.831301	88.872205	114.343251	114.342526	113.563872	109.900282	107.272849	103.779074	91.623673	112.590386	113.153454	113.892377	117.296467	116.95497	114.985627	115.465871	114.065752	2.248907	3.005441	27.021265	21.056031	23.505541	114.325084	109.196484	103.595678	95.330621	47.916669	109.39529	119.670603	4.66137	30.094689	-32.800304	-95.33863	744,071,500	-0.004125	91	54.257184	113.107334	3.7008	120.508933	105.705735	2.954522	112.544768	118.453813	106.635723	119.670603	104.316405	111.993504	113.886799	113.037305	112.287218	114.636886	115.486381	116.047012	113.805299	111.993504	110.181708	107.602203	104.316405	119.670603	1	-0.168598	0	8,234,800
QCOM	2020-10-29T00:00:00	114.266365	115.396015	110.154436	110.308067	7,053,300	114.925166	113.420022	111.975244	107.774623	102.708216	97.273884	83.851349	113.940971	113.927085	113.805923	112.542596	111.855789	107.29373	102.905685	99.136946	89.124883	114.188306	114.45291	113.779737	110.166195	107.587914	104.122211	91.928047	111.776571	112.314994	113.003713	116.406056	117.173492	115.268197	115.68794	114.51635	2.12573	2.829499	25.93085	26.168684	20.663365	114.325084	109.196484	103.595678	95.330621	53.816222	109.39529	119.670603	47.405615	30.178655	-1.619144	-52.594385	751,124,800	0.007945	92	54.278564	113.420022	3.506791	120.433603	106.406441	3.119774	112.70873	118.948278	106.469181	119.670603	104.316405	111.993504	110.38938	108.88017	107.886079	111.38347	112.892681	116.047012	113.805299	111.993504	110.181708	107.602203	104.316405	119.670603	0	-0.102736	7,053,300	0
QCOM	2020-10-30T00:00:00	111.48288	113.19091	109.892331	111.77207	7,811,200	114.412754	113.776538	112.295522	108.014823	103.101585	97.570619	84.002611	113.449353	113.482684	113.448532	112.446258	111.827104	107.458011	103.1314	99.38142	89.347351	113.562436	114.26842	113.741863	110.311617	107.818826	104.403577	92.202987	111.238385	111.572918	112.151904	115.396317	117.243715	115.483097	115.859209	114.938809	1.782955	2.62019	24.814338	23.721776	19.291544	113.629222	110.353249	103.595678	95.330621	42.372821	109.39529	119.670603	20.316559	24.127848	-27.217845	-79.683441	743,313,600	0.047405	91	54.301125	113.776538	2.834427	119.445391	108.107685	3.249525	112.591982	119.091031	106.092933	119.670603	105.491228	112.580916	113.272272	111.148529	108.030693	116.390108	118.513851	116.324271	114.254082	112.580916	110.907749	108.525615	105.491228	119.670603	1	-0.145911	0	7,811,200
QCOM	2020-11-02T00:00:00	112.034172	114.022353	110.624371	112.513143	5,860,300	114.010601	113.932431	112.49434	108.22398	103.48996	97.9357	84.138398	113.166316	113.219318	113.230938	112.408795	111.843032	107.637468	103.365684	99.631969	89.57309	113.129966	114.10248	113.721759	110.469238	108.053894	104.689984	92.481908	111.265029	111.338983	111.599574	114.439173	117.207393	115.649742	115.991492	115.336728	1.538058	2.403764	24.050553	23.77597	17.891904	113.629222	111.763057	103.595678	95.330621	41.947433	109.39529	119.670603	25.681771	31.134648	-21.710175	-74.318229	749,173,900	0.000263	92	54.318203	113.932431	2.631525	119.195481	108.66938	3.312785	112.538857	119.164428	105.913287	119.670603	107.633039	113.651821	111.52204	109.85317	108.223461	113.151749	114.820619	116.829738	115.072253	113.651821	112.231388	110.209078	107.633039	119.670603	0	-0.082096	0	5,860,300
QCOM	2020-11-03T00:00:00	113.371674	114.700143	112.684851	113.362641	5,832,800	113.753041	114.19948	112.786061	108.40757	103.884902	98.30319	84.286935	113.207388	113.247019	113.25259	112.49633	111.96062	107.862339	103.628999	99.904043	89.809892	113.013798	114.049075	113.789246	110.671108	108.313939	104.995647	92.772787	111.858742	111.615011	111.441431	113.686032	117.129451	115.799123	116.104415	115.716424	1.435354	2.210082	23.562489	23.871146	16.858463	113.25418	111.993504	103.762873	95.330621	39.31504	109.39529	119.254878	40.330121	28.77615	-7.788108	-59.669879	755,006,700	0.028532	93	54.335584	114.19948	2.243482	118.686445	109.712516	3.183037	112.618173	118.984247	106.252099	119.670603	109.033811	114.352207	112.226965	110.431578	108.828983	113.82956	115.624948	117.16032	115.607348	114.352207	113.097065	111.310084	109.033811	119.670603	0	-0.027123	5,832,800	0
QCOM	2020-11-04T00:00:00	116.552773	117.09501	113.931983	116.86908	12,608,900	113.790998	114.467886	113.194182	108.654064	104.332566	98.692153	84.458324	113.876465	113.848065	113.76031	112.865097	112.313862	108.20314	103.969099	100.23372	90.07599	113.52284	114.273198	114.078993	110.990528	108.647304	105.357025	93.09384	113.505056	113.08775	112.291231	113.388479	117.11865	115.991135	116.235892	116.09172	1.592294	2.086524	23.822641	27.104274	15.51096	113.24515	111.993504	103.878095	95.330621	50.849661	109.39529	119.254878	72.594134	46.202009	19.770387	-27.405866	767,615,600	0.046597	94	54.375145	114.467886	2.184142	118.83617	110.099602	3.240489	112.992897	119.473874	106.51192	119.670603	109.39529	114.532946	113.585556	112.470969	111.570264	114.486261	115.600848	117.245629	115.745433	114.532946	113.320459	111.594207	109.39529	119.670603	0	0.020014	0	12,608,900
QCOM	2020-11-05T00:00:00	131.409912	134.473522	128.174593	131.780441	27,910,900	115.330032	115.510327	114.130074	109.196082	104.974849	99.201552	84.708291	117.383154	117.041128	116.475634	114.55099	113.782789	109.11321	104.691225	100.851071	90.487273	116.726279	115.886724	115.480203	111.882914	109.359866	106.004901	93.56102	119.945801	118.378098	116.351186	114.551807	117.5897	116.483025	116.544038	116.521255	2.882292	2.245678	26.587478	47.571913	10.967195	121.934406	119.394963	103.88035	95.330621	71.032273	109.39529	134.473522	87.783789	66.902681	200.787622	-12.216211	795,526,500	0.062533	95	54.483421	115.510327	4.234411	123.97915	107.041504	4.362391	114.746898	123.47168	106.022117	134.473522	109.39529	121.934406	115.859922	114.624834	112.696895	117.787861	119.022949	128.555059	124.893637	121.934406	118.975174	114.762031	109.39529	134.473522	0	0.060216	0	27,910,900
QCOM	2020-11-06T00:00:00	131.048462	132.151002	130.099567	131.952182	7,278,500	116.787734	116.420374	115.19791	109.731231	105.647431	99.703561	84.96685	120.116216	119.587916	118.717607	116.05076	115.110918	109.973416	105.384837	101.449039	90.890867	119.584175	117.366546	116.781618	112.73987	110.046014	106.635533	94.022116	127.465494	124.942955	121.768325	116.743959	118.441274	117.221245	117.004805	116.998857	3.831293	2.562801	29.154828	45.913827	10.584941	121.934406	119.394963	104.094985	95.330621	71.417561	109.39529	134.473522	86.342498	82.24014	173.52028	-13.657502	788,248,000	0.036867	94	54.511475	116.420374	5.421468	127.26331	105.577438	4.233932	116.299428	124.767293	107.831564	134.473522	109.39529	121.934406	131.352676	128.23183	125.053747	134.530758	137.651604	128.555059	124.893637	121.934406	118.975174	114.762031	109.39529	134.473522	1	-0.005712	0	7,278,500
QCOM	2020-11-09T00:00:00	128.879501	135.0248	128.725871	135.0248	10,666,300	118.270739	117.139734	115.996437	110.183809	106.300441	100.18406	85.226068	121.868873	121.277295	120.280975	117.217009	116.17004	110.714831	106.003117	101.992216	91.268864	121.782678	118.55313	117.834048	113.490783	110.657384	107.213274	94.459058	132.743319	130.136387	126.56492	119.390831	119.502911	118.121681	117.576216	117.511216	4.358129	2.921867	31.766674	45.883834	9.491072	122.210045	120.258014	104.307359	95.330621	67.446926	109.39529	135.0248	76.022568	83.382952	153.912588	-23.977432	777,581,700	-0.039192	93	54.551385	117.139734	6.068108	129.27595	105.003517	4.566372	117.49753	126.630275	108.364786	135.0248	109.39529	122.210045	131.099677	130.048352	129.048242	132.099787	133.151112	128.976235	125.234327	122.210045	119.185762	114.880005	109.39529	135.0248	1	-0.062052	0	10,666,300
QCOM	2020-11-10T00:00:00	126.620193	129.385574	125.192314	126.656336	12,019,900	119.554019	117.711336	116.740018	110.57502	106.877663	100.651944	85.464697	122.819137	122.248731	121.25624	118.071844	116.973898	111.33857	106.545672	102.479899	91.620618	123.300761	119.456031	118.65126	114.135347	111.192114	107.736762	94.87094	133.739715	132.298593	129.556963	121.995206	120.641154	119.097561	118.216471	118.045373	4.540998	3.245693	32.992606	42.718887	14.648957	122.458565	121.328919	104.406768	95.330621	63.361032	109.39529	135.0248	67.207308	76.524125	103.350847	-32.792692	765,561,800	-0.083144	92	54.594942	117.711336	6.403752	130.518839	104.903832	4.604458	118.366355	127.575271	109.15744	135.0248	109.39529	122.210045	130.876724	126.728648	124.577795	133.027577	137.175653	128.976235	125.234327	122.210045	119.185762	114.880005	109.39529	135.0248	1	-0.109913	0	12,019,900
QCOM	2020-11-11T00:00:00	133.470413	133.831896	130.135684	130.587544	10,222,700	121.913634	118.516098	117.631448	111.050918	107.561204	101.185454	85.741648	124.949392	124.289037	123.135343	119.471714	118.24286	112.206486	107.254218	103.093573	92.037034	125.831014	120.956895	119.938213	115.033206	111.891923	108.386633	95.348609	133.80883	133.765054	132.37017	124.863728	121.9843	120.236473	118.984108	118.625133	5.178977	3.63235	34.571362	44.863933	12.989487	122.458565	122.029305	104.829256	95.330621	69.054628	109.39529	135.0248	93.935169	79.055015	151.771639	-6.064831	775,784,500	0.002235	93	54.635465	118.516098	7.306937	133.129973	103.902224	4.943354	119.804837	129.691546	109.918129	135.0248	109.39529	122.210045	127.066027	124.746481	122.872768	128.93974	131.259287	128.976235	125.234327	122.210045	119.185762	114.880005	109.39529	135.0248	0	-0.050284	10,222,700	0
QCOM	2020-11-12T00:00:00	130.054382	134.211487	129.295261	133.362002	8,580,700	123.492436	119.208801	118.41118	111.425601	108.18026	101.682825	86.00351	125.97039	125.337282	124.199811	120.433775	119.151439	112.906403	107.854222	103.62745	92.415316	127.31115	122.05578	120.893824	115.778439	112.483849	108.958295	95.789531	132.99643	133.574141	134.093119	127.401983	123.337909	121.422553	119.815922	119.231443	5.347296	3.975339	35.77164	41.41929	13.304699	122.824585	122.210045	105.597421	96.11717	63.929579	109.39529	135.0248	80.606663	80.583047	125.440442	-19.393337	767,203,800	-0.05834	92	54.667975	119.208801	7.720812	134.650425	103.767177	5.16541	120.780984	131.111804	110.450165	135.0248	109.39529	122.210045	132.479331	131.126766	128.783119	134.822978	136.175543	128.976235	125.234327	122.210045	119.185762	114.880005	109.39529	135.0248	1	-0.09905	0	8,580,700
QCOM	2020-11-13T00:00:00	130.370605	132.169013	129.439775	131.527366	5,899,200	125.381209	119.896981	119.112103	111.928611	108.633818	102.185247	86.277883	126.850433	126.252432	125.149164	121.337123	120.014452	113.591274	108.446759	104.157017	92.792981	128.561727	123.118809	121.81378	116.521381	113.067806	109.52637	96.230995	132.317797	132.830839	134.725411	129.637744	124.640695	122.61866	120.698457	119.861305	5.443457	4.268962	36.886184	39.601465	12.720777	123.854826	122.210045	106.657029	96.931868	67.493192	109.39529	135.0248	81.840487	85.460773	110.216953	-18.159513	773,103,000	-0.072157	93	54.690402	119.896981	8.081664	136.060309	103.733654	5.071164	121.694282	131.83661	111.551953	135.0248	109.39529	122.210045	131.187043	128.1626	126.270817	133.078826	136.10327	128.976235	125.234327	122.210045	119.185762	114.880005	109.39529	135.0248	0	-0.04025	0	5,899,200
QCOM	2020-11-16T00:00:00	134.717529	134.880192	130.632712	131.220124	7,598,500	127.649545	120.830073	119.921112	112.526873	109.164273	102.732756	86.568813	128.423853	127.79154	126.62122	122.553523	121.145458	114.419755	109.138095	104.762176	93.21014	130.259239	124.530289	123.014197	117.415064	113.754219	110.170573	96.712982	132.925792	132.984784	134.987176	131.862416	125.965315	123.858739	121.656173	120.526905	5.803526	4.575875	38.207123	41.087832	11.799297	124.478391	122.210045	107.431978	98.11746	70.626974	109.39529	135.0248	98.801107	87.082752	125.368856	-1.198893	780,701,500	-0.006124	94	54.720929	120.830073	8.670678	138.171429	103.488717	5.279022	122.934591	133.492635	112.376547	135.0248	109.39529	122.210045	130.659798	129.150583	127.93056	131.87982	133.389035	128.976235	125.234327	122.210045	119.185762	114.880005	109.39529	135.0248	0	0.010226	7,598,500	0
QCOM	2020-11-17T00:00:00	134.419327	135.422457	133.009512	134.672367	7,438,600	129.75431	121.753675	120.690359	113.231233	109.643051	103.285733	86.847411	129.622947	128.996592	127.820929	123.632233	122.166525	115.204052	109.80339	105.349446	93.620182	131.490109	125.824504	124.129444	118.273591	114.418826	110.79803	97.189106	133.911113	133.834098	135.272197	133.924493	127.292361	125.092814	122.659068	121.220582	5.995706	4.859841	39.489255	40.341961	11.326512	130.307386	122.408873	108.249846	102.962418	76.045307	109.892331	135.422457	96.0708	92.237465	119.18416	-3.9292	773,262,900	0.004839	93	54.750679	121.753675	9.096552	139.946779	103.560572	5.137654	124.028375	134.303682	113.753068	135.422457	109.39529	122.408873	133.410144	131.940096	129.162664	136.187577	137.657625	129.280045	125.480079	122.408873	119.337667	114.965103	109.39529	135.422457	1	-0.046668	0	7,438,600
QCOM	2020-11-18T00:00:00	132.892029	138.567389	132.765509	134.871178	12,124,500	131.388235	122.589617	121.311034	113.828231	110.085163	103.814538	87.109612	130.276764	129.704854	128.601098	124.474033	122.991563	115.897698	110.410986	105.894844	94.010947	132.060603	126.8853	125.068034	119.044603	115.030641	111.384293	97.647261	134.553427	134.237936	135.352007	135.538413	128.568737	126.285255	123.664782	121.928819	5.956112	5.079096	40.987225	41.645162	10.261789	131.879852	123.981339	108.466733	104.891719	71.043506	109.892331	138.567389	80.208025	91.69331	109.410283	-19.791975	761,138,400	-0.062814	92	54.798194	122.589617	9.322138	141.233894	103.94534	5.157663	124.872533	135.187858	114.557208	138.567389	109.39529	123.981339	134.283765	133.145074	131.87082	135.558018	136.69671	131.682774	127.423647	123.981339	120.539032	115.638119	109.39529	138.567389	1	-0.09508	0	12,124,500
QCOM	2020-11-19T00:00:00	133.325806	134.925394	131.455113	132.449196	7,743,700	131.579825	123.454928	121.996053	114.462462	110.527786	104.327904	87.375309	130.886572	130.363208	129.327976	125.278739	123.786505	116.581153	111.014008	106.438031	94.402139	132.412889	127.907794	125.992247	119.809214	115.642237	111.968675	98.107124	134.601529	134.383034	135.243346	136.734034	129.797705	127.440919	124.658997	122.647719	5.891819	5.24164	41.894633	39.267478	11.831798	131.879852	123.981339	110.38262	106.910986	76.062169	110.624371	138.567389	81.241884	85.840236	84.818462	-18.758116	768,882,100	-0.060576	93	54.828679	123.454928	9.482028	142.418983	104.490873	5.093109	125.677606	135.863824	115.491389	138.567389	109.39529	123.981339	134.741642	130.915895	128.939761	136.717776	140.543523	131.682774	127.423647	123.981339	120.539032	115.638119	109.39529	138.567389	0	-0.035996	7,743,700	0
QCOM	2020-11-20T00:00:00	131.970215	134.744642	131.888883	134.003585	5,551,900	131.672	124.229867	122.610581	115.051868	110.95629	104.840569	87.648344	131.103301	130.655391	129.734474	125.887055	124.416021	117.184646	111.565487	106.943619	94.775951	132.483869	128.718773	126.759491	120.495792	116.206511	112.516047	98.550854	133.763108	133.960711	134.672794	137.357561	130.916931	128.526702	125.623557	123.365554	5.666164	5.326545	42.737226	37.376322	11.261968	131.879852	123.981339	110.676326	106.910986	73.338997	112.684851	138.567389	74.511099	78.653669	72.007556	-25.488901	763,330,200	-0.105626	92	54.850144	124.229867	9.514527	143.258922	105.200812	5.054378	126.276902	136.385659	116.168145	138.567389	109.39529	123.981339	133.235437	131.545481	129.765156	135.015762	136.705719	131.682774	127.423647	123.981339	120.539032	115.638119	109.39529	138.567389	1	-0.0853	0	5,551,900
QCOM	2020-11-23T00:00:00	129.973007	132.84683	128.219788	128.644538	11,649,400	131.781351	125.026045	123.167274	115.600607	111.391843	105.314474	87.906171	130.877242	130.531322	129.771172	126.258505	124.843482	117.68615	112.049895	107.399647	95.12617	132.174961	129.265739	127.325831	121.080935	116.706951	113.013719	98.971995	132.137613	132.700504	133.636906	137.275322	131.880901	129.497537	126.535296	124.068681	5.265477	5.314331	42.196828	34.478882	16.536076	133.393589	123.981339	111.211779	106.910986	69.139442	113.931983	138.567389	65.113698	73.622227	42.740381	-34.886302	751,680,800	-0.112437	91	54.893979	125.026045	9.281173	143.588391	106.463699	5.194455	126.628912	137.017822	116.240002	138.567389	109.39529	123.981339	132.867913	130.991185	130.012155	133.846943	135.723671	131.682774	127.423647	123.981339	120.539032	115.638119	109.39529	138.567389	1	-0.127028	11,649,400	0
QCOM	2020-11-24T00:00:00	131.879852	132.241349	127.523929	129.58441	10,800,800	132.307317	125.930668	123.804577	116.13109	111.875473	105.79801	88.167337	131.077764	130.776509	130.095584	126.769537	125.384741	118.242766	112.571736	107.884403	95.491879	132.19287	129.918483	127.99603	121.719337	117.246109	113.539767	99.409544	131.147033	131.664082	132.759473	136.885889	132.750315	130.398635	127.412992	124.760062	5.043655	5.260196	41.463119	31.774418	16.396045	133.045659	123.981339	111.561972	106.910986	68.205268	125.192314	138.567389	50.000003	63.208267	36.668152	-49.999997	762,481,600	-0.056492	92	54.935606	125.930668	9.00574	143.942148	107.919188	5.265461	127.129002	137.659924	116.59808	138.567389	109.39529	123.981339	130.346542	127.846254	125.7195	132.473295	134.973583	131.682774	127.423647	123.981339	120.539032	115.638119	109.39529	138.567389	0	-0.06207	10,800,800	0
QCOM	2020-11-25T00:00:00	130.207977	133.289666	130.171821	131.897929	6,398,900	131.981073	126.947354	124.365968	116.664647	112.307207	106.271838	88.412533	130.903807	130.67314	130.112875	127.082122	125.755759	118.71199	113.035848	108.326454	95.837312	131.811172	130.325846	128.488599	122.271372	117.728544	114.023132	99.827859	130.344365	130.770997	131.809765	136.225184	133.472056	131.196877	128.233272	125.428853	4.679017	5.14396	40.964198	31.872173	15.529067	133.045659	123.981339	111.830826	106.910986	47.921241	125.192314	138.567389	37.500073	50.871258	33.391502	-62.499927	756,082,700	-0.063143	91	54.959711	126.947354	8.210321	143.367995	110.526713	4.208111	127.422238	135.838459	119.006017	138.567389	109.892331	124.22986	130.548377	128.855405	125.830957	133.572824	135.265796	131.800075	127.613517	124.22986	120.846203	116.028793	109.892331	138.567389	1	-0.106221	0	6,398,900
QCOM	2020-11-27T00:00:00	129.982056	132.33172	129.864568	131.482234	3,878,000	131.97384	127.733138	124.924467	117.187901	112.652511	106.730912	88.664078	130.719456	130.547488	130.092749	127.345753	126.080859	119.153953	113.481801	108.755278	96.177061	131.447715	130.614865	128.920606	122.793623	118.193671	114.492641	100.241486	129.860045	130.109798	130.926202	135.399275	134.06165	131.892633	128.997372	126.074652	4.321987	4.979566	40.388527	30.497925	15.396468	133.045659	123.981339	112.045466	106.910986	48.146952	125.192314	138.567389	35.810949	41.103675	21.969047	-64.189051	752,204,700	-0.104246	90	54.974268	127.733138	7.666848	143.066835	112.399442	4.237805	127.66603	136.141639	119.190421	138.567389	109.892331	124.22986	131.223155	129.156643	128.10531	132.274488	134.341	131.800075	127.613517	124.22986	120.846203	116.028793	109.892331	138.567389	1	-0.143439	0	3,878,000
QCOM	2020-11-30T00:00:00	133.000473	133.108915	130.180871	130.70503	8,712,500	132.236827	128.809018	125.585628	117.847255	113.066586	107.222688	88.932618	131.17566	130.993485	130.540091	127.859818	126.613137	119.696954	113.99545	109.235381	96.543463	131.634375	131.116516	129.541837	123.413724	118.729144	115.012831	100.682645	130.500217	130.402872	130.729545	134.72341	134.626037	132.551591	129.73791	126.70992	4.233795	4.830412	40.002005	30.184319	14.540737	133.045659	123.981339	112.533475	106.910986	56.955499	125.192314	138.567389	58.378429	43.896484	24.555759	-41.621571	760,917,200	-0.05954	91	55.008268	128.809018	6.717433	142.243884	115.374152	4.011228	128.174072	136.196528	120.151616	138.567389	110.624371	124.59588	130.726114	129.120509	128.258962	131.587661	133.193266	131.972837	127.893156	124.59588	121.298604	116.604177	110.624371	138.567389	0	-0.074543	8,712,500	0
QCOM	2020-12-01T00:00:00	136.696655	137.717863	133.560746	134.464466	11,906,100	132.43474	130.042142	126.491516	118.558302	113.525988	107.758077	89.226585	132.279859	132.030425	131.487255	128.663167	127.388792	120.363609	114.59285	109.779169	96.942998	132.445253	131.867719	130.396531	124.152916	119.350988	115.596474	101.157909	132.742673	132.214715	131.735424	134.50535	135.269456	133.24378	130.490252	127.348167	4.411303	4.74659	40.408321	35.77623	13.336438	133.045659	123.981339	112.635143	108.771737	66.220589	127.523929	138.567389	83.060255	59.083211	44.882438	-16.939745	772,823,300	-0.021485	92	55.056883	130.042142	5.655746	141.353633	118.730651	4.048666	128.985747	137.083079	120.888414	138.567389	112.684851	125.62612	132.096753	131.084591	129.168709	134.012635	135.024797	132.45911	128.68026	125.62612	122.571981	118.223714	112.684851	138.567389	0	-0.015264	11,906,100	0
QCOM	2020-12-02T00:00:00	136.124908	137.495424	135.798165	136.605946	7,800,300	132.605298	131.179804	127.385017	119.223571	113.996464	108.298356	89.506499	133.048869	132.774877	132.20074	129.341507	128.060801	120.981699	115.159483	110.300866	97.332867	133.116193	132.44703	131.137561	124.841803	119.945696	116.158193	101.624559	135.248589	134.343213	133.261926	134.555053	135.95171	133.949758	131.244606	127.984153	4.454495	4.688171	40.785615	34.663843	12.92177	132.620896	123.981339	112.40921	108.771737	55.35564	127.523929	138.567389	77.883011	73.107232	38.735282	-22.116989	765,023,000	-0.03621	91	55.088479	131.179804	4.236258	139.65232	122.707288	3.654777	129.665667	136.975221	122.356112	138.567389	113.931983	126.249686	135.991755	134.265647	131.834638	138.422763	140.148872	132.753433	129.156664	126.249686	123.342708	119.20396	113.931983	138.567389	1	-0.064505	0	7,800,300
QCOM	2020-12-03T00:00:00	136.061356	138.65715	135.816294	137.086957	6,355,300	132.922231	132.155233	128.432501	119.946312	114.46789	108.82856	89.790918	133.651366	133.372418	132.794681	129.952402	128.676228	121.573058	115.709532	110.810975	97.718225	133.744567	132.91194	131.804972	125.502108	120.526351	116.707956	102.087791	137.02341	136.093324	134.754013	134.778992	136.645087	134.663086	131.997729	128.616719	4.432502	4.637037	41.314215	34.994463	12.235989	133.09054	124.02622	112.517652	108.771737	64.015491	127.523929	138.65715	76.684245	79.20917	33.069849	-23.315755	758,667,700	-0.108485	90	55.114183	132.155233	2.634009	137.42325	126.887216	3.506537	130.27478	137.287853	123.261707	138.65715	125.192314	131.924732	136.472832	135.450241	134.775573	137.1475	138.170092	135.479449	133.513583	131.924732	130.335882	128.073789	125.192314	138.65715	1	-0.106283	0	6,355,300
QCOM	2020-12-04T00:00:00	143.059097	143.48568	136.143036	136.415324	12,759,900	133.89556	132.737692	129.58421	120.779727	115.044485	109.427214	90.121122	135.532912	135.133633	134.373822	131.14392	129.782603	122.415648	116.429258	111.449552	98.169378	135.587633	133.950403	132.930095	126.408492	121.278752	117.385788	102.617823	139.727493	138.800222	137.182846	135.65082	137.512391	135.499127	132.819179	129.271741	4.922982	4.694226	42.436421	38.89863	10.645845	135.504804	126.689005	111.760784	108.771737	72.568326	127.523929	143.48568	97.32747	83.964909	62.226007	-2.67253	771,427,600	-0.057895	91	55.170199	132.737692	3.579	139.895693	125.579692	3.8419	131.492334	139.176134	123.808534	143.48568	125.192314	134.338997	136.844933	135.032717	134.004077	137.873572	139.685789	139.168446	136.497614	134.338997	132.18038	129.107095	125.192314	143.48568	0	-0.041471	12,759,900	0
QCOM	2020-12-07T00:00:00	143.42218	144.284417	142.2332	143.903218	7,009,300	135.040756	133.356378	130.861782	121.578652	115.630476	110.041634	90.469558	137.110766	136.640641	135.765877	132.260126	130.831801	123.239433	117.139598	112.082673	98.619655	137.319746	134.967974	133.994554	127.296431	122.025533	118.058956	103.148181	142.480761	141.607526	140.019665	136.960545	138.504976	136.4334	133.699641	129.946683	5.280123	4.811405	43.569005	38.900157	10.24953	135.904173	127.088374	111.760784	108.771737	68.038902	127.523929	144.284417	94.85554	89.622418	78.41777	-5.14446	778,436,900	-0.048495	92	55.201066	133.356378	4.273695	141.903769	124.808988	3.666302	132.62851	139.961114	125.295906	144.284417	125.192314	134.738366	140.895938	138.306195	133.553293	145.64884	148.238582	139.778681	136.991234	134.738366	132.485498	129.278024	125.192314	144.284417	0	0.01415	0	7,009,300
QCOM	2020-12-08T00:00:00	144.130081	144.574806	141.470747	142.913874	6,088,300	136.456464	134.118907	132.145619	122.319979	116.197859	110.653875	90.83525	138.514629	138.002358	137.052678	133.339212	131.854746	124.058674	117.849874	112.717275	99.072495	138.972351	135.99404	135.015192	128.180801	122.775523	118.733974	103.682117	144.914725	143.977241	142.73896	138.558602	139.572971	137.452431	134.632445	130.641471	5.556233	4.960371	44.287964	36.675131	11.068243	137.219687	127.599589	111.991236	108.771737	69.787869	127.523929	144.574806	97.391776	96.524929	76.042105	-2.608224	784,525,200	0.035168	93	55.228075	134.118907	4.765149	143.649204	124.58861	3.715667	133.723898	141.155232	126.292563	144.574806	125.192314	134.88356	143.313266	142.342114	141.262048	144.393331	145.364483	140.000538	137.170694	134.88356	132.596426	129.340168	125.192314	144.574806	0	0.061635	6,088,300	0
QCOM	2020-12-09T00:00:00	141.606888	146.190372	141.180305	143.948549	7,947,200	137.429167	134.868242	133.275027	123.030544	116.696723	111.232433	91.190804	139.133081	138.657727	137.753325	134.090819	132.604911	124.74684	118.475058	113.289347	99.495723	139.908792	136.707182	135.742982	128.93715	123.444181	119.346905	104.187307	145.462254	144.857273	144.245399	140.106311	140.572846	138.479348	135.574671	131.343026	5.507959	5.069888	45.163966	36.274636	10.06733	138.02747	129.437612	112.69614	108.771737	67.06585	127.523929	146.190372	75.445326	89.230881	66.731693	-24.554674	776,578,000	0.019449	92	55.262306	134.868242	4.701821	144.271884	125.4646	3.659109	134.474659	141.792877	127.15644	146.190372	127.523929	136.857151	143.391878	142.20895	140.287819	145.313009	146.495937	141.785091	139.059791	136.857151	134.65451	131.518548	127.523929	146.190372	1	0.001926	0	7,947,200
QCOM	2020-12-10T00:00:00	141.361893	143.267901	138.620875	140.154756	7,522,200	138.544559	135.262816	134.267392	123.730787	117.19184	111.816272	91.561594	139.578843	139.149393	138.30849	134.751826	133.278525	125.39841	119.077343	113.845239	99.912302	140.623833	137.325624	136.365049	129.656026	124.093265	119.943528	104.686522	144.457229	144.608826	144.726394	141.481461	141.458361	139.484166	136.512949	132.047737	5.387825	5.133476	44.893293	33.269398	13.796215	138.185621	130.061178	112.623842	108.771737	65.853864	127.523929	146.190372	74.132837	82.323313	49.993719	-25.867163	769,055,800	-0.02219	91	55.29459	135.262816	4.905073	145.072962	125.45267	3.743162	135.130586	142.616911	127.644261	146.190372	127.523929	136.857151	142.992522	139.794671	137.982455	144.804738	148.002588	141.785091	139.059791	136.857151	134.65451	131.518548	127.523929	146.190372	1	-0.049134	7,522,200	0
QCOM	2020-12-11T00:00:00	130.951477	136.388129	128.782265	135.453281	25,923,100	138.641501	135.307671	134.249055	124.189564	117.547073	112.293401	91.869889	137.85337	137.658863	137.176642	134.40634	133.099521	125.616178	119.389821	114.183976	100.221149	139.243272	136.915021	136.109979	129.939191	124.45536	120.322443	105.078461	139.817191	141.034203	142.656063	141.769611	141.915767	140.265627	137.324412	132.711991	4.401842	4.987149	41.749848	26.797311	26.327126	137.486318	135.691343	112.619327	108.771737	48.519237	127.523929	146.190372	18.362084	55.980082	-30.4473	-81.637916	743,132,700	-0.048809	90	55.392225	135.307671	4.858821	145.025313	125.590028	4.437725	134.732575	143.608025	125.857126	146.190372	127.523929	136.857151	141.083556	138.899211	136.43653	143.546238	145.730583	141.785091	139.059791	136.857151	134.65451	131.518548	127.523929	146.190372	1	-0.092545	0	25,923,100
QCOM	2020-12-14T00:00:00	132.775757	134.100888	130.089209	131.514165	12,258,500	138.619029	135.427928	134.318146	124.758028	117.92687	112.81511	92.177305	136.837847	136.771026	136.499582	134.258105	133.074616	125.896946	119.742082	114.55213	100.545076	138.176773	136.673886	135.996648	130.275904	124.856115	120.728034	105.485485	134.896966	136.755202	139.63855	141.362081	142.059206	140.873963	138.030731	133.343608	3.724712	4.734662	38.830935	25.1191	24.678361	137.486318	135.691343	120.664685	116.173197	54.094456	127.523929	146.190372	28.135129	40.210017	-30.188204	-71.864871	755,391,200	-0.014959	91	55.43942	135.427928	4.758933	144.945794	125.910062	4.39377	134.546212	143.333752	125.758671	146.190372	127.523929	136.857151	132.040623	127.693118	124.43476	135.298982	139.646487	141.785091	139.059791	136.857151	134.65451	131.518548	127.523929	146.190372	0	-0.029198	12,258,500	0
QCOM	2020-12-15T00:00:00	134.654541	136.070426	133.510944	135.571232	6,616,400	138.414818	135.424779	134.549148	125.272793	118.305588	113.362618	92.502965	136.401186	136.38621	136.21573	134.294145	133.196149	126.240381	120.134515	114.950198	100.884473	137.455957	136.60023	136.022524	130.664003	125.296317	121.160498	105.908144	131.870982	133.552972	136.760107	140.593911	141.989646	141.35344	138.653925	133.949288	3.301625	4.448054	36.561908	26.93816	23.383183	137.486318	135.691343	120.664685	116.173197	54.056789	128.782265	146.190372	33.732997	26.743403	-8.07371	-66.267003	762,007,600	-0.056437	92	55.465487	135.424779	4.759449	144.943676	125.905881	4.292145	134.556529	143.140819	125.972238	146.190372	127.523929	136.857151	132.321951	130.543014	128.310272	134.554694	136.333631	141.785091	139.059791	136.857151	134.65451	131.518548	127.523929	146.190372	0	0.025109	0	6,616,400
QCOM	2020-12-16T00:00:00	135.907043	136.542375	133.156956	135.362466	6,610,900	138.393031	135.499165	134.920622	125.83032	118.69022	113.888403	92.817671	136.302358	136.299089	136.16824	134.440772	133.404679	126.619465	120.549582	115.365185	101.232957	136.999998	136.64616	136.126978	131.081032	125.759513	121.606923	106.340025	131.593843	132.462384	134.912875	139.712699	141.79915	141.731322	139.211995	134.533164	3.032436	4.164931	34.560065	26.224744	22.099716	137.486318	135.691343	121.234029	116.448835	58.435883	128.782265	146.190372	40.927934	34.265353	-4.12319	-59.072066	768,618,500	-0.041199	93	55.491928	135.499165	4.754531	145.008226	125.990103	4.311258	134.685149	143.307664	126.062634	146.190372	127.523929	136.857151	134.745304	133.420182	132.185822	135.979663	137.304786	141.785091	139.059791	136.857151	134.65451	131.518548	127.523929	146.190372	0	0.071416	6,610,900	0
QCOM	2020-12-17T00:00:00	135.716446	137.259397	134.672688	136.932654	7,039,000	138.35854	135.640385	135.010463	126.320956	119.037433	114.423519	93.143155	136.185175	136.193154	136.098733	134.556742	133.582507	126.97621	120.94871	115.76818	101.576076	136.513346	136.666854	136.188195	131.468723	126.207572	122.039161	106.766879	133.058227	132.70251	133.846614	138.810561	141.525188	142.02152	139.704642	135.092958	2.77177	3.886298	32.866192	26.289337	21.144716	137.486318	136.857151	121.893742	116.448835	58.497056	128.782265	146.190372	39.833057	38.164663	3.548804	-60.166943	761,579,500	0.014335	92	55.519994	135.640385	4.714797	145.069979	126.210792	4.319797	134.783368	143.422963	126.143773	146.190372	127.523929	136.857151	135.202125	133.861874	131.816705	137.247294	138.587544	141.785091	139.059791	136.857151	134.65451	131.518548	127.523929	146.190372	1	0.010651	0	7,039,000
QCOM	2020-12-18T00:00:00	133.801392	136.860068	132.621482	136.860068	13,288,300	137.43277	135.664165	135.160344	126.785762	119.337182	114.925281	93.466645	135.708418	135.758288	135.745296	134.488074	133.599345	127.243864	121.286938	116.125273	101.896726	135.684774	136.491711	136.09519	131.762074	126.596097	122.422881	107.171438	134.065957	133.378402	133.111783	137.864508	141.165026	142.206751	140.114158	135.61954	2.38319	3.585677	30.721796	24.426657	23.075387	137.486318	136.857151	122.243935	116.448835	51.226896	128.782265	146.190372	28.832123	36.531038	-17.701035	-71.167877	748,291,200	-0.02099	91	55.571661	135.664165	4.703695	145.071555	126.256775	4.399206	134.689846	143.488259	125.891433	146.190372	127.523929	136.857151	135.882844	134.50629	133.296135	137.093	138.469553	141.785091	139.059791	136.857151	134.65451	131.518548	127.523929	146.190372	1	-0.041355	0	13,288,300
QCOM	2020-12-21T00:00:00	133.238663	133.746928	131.069451	131.614015	7,024,600	136.414418	135.727587	135.275066	127.193584	119.710763	115.29413	93.808863	135.214467	135.300174	135.35966	134.374491	133.5716	127.478954	121.601457	116.464152	102.208586	134.922209	136.260711	135.947368	132.015129	126.961925	122.785523	107.56718	134.102539	133.693635	132.627698	136.821381	140.743422	142.299803	140.446667	136.110715	2.006698	3.269881	28.73227	23.281651	24.656732	137.486318	136.857151	122.517315	116.448835	44.140302	128.782265	146.190372	25.599555	31.421578	-45.01765	-74.400445	741,266,600	0.030315	90	55.59875	135.727587	4.659611	145.046809	126.408365	4.257389	134.551638	143.066416	126.036861	146.190372	127.523929	136.857151	134.427647	131.995227	130.189062	136.233812	138.666233	141.785091	139.059791	136.857151	134.65451	131.518548	127.523929	146.190372	1	-0.085615	7,024,600	0
QCOM	2020-12-22T00:00:00	132.821121	133.447381	131.350781	133.066183	5,751,500	135.283522	135.869993	135.19921	127.560161	120.084319	115.673008	94.121119	134.735798	134.849437	134.969116	134.233276	133.513871	127.688451	121.896712	116.788053	102.513188	134.268882	135.983905	135.758603	132.235816	127.306935	123.132592	107.955362	133.404711	133.480149	132.452556	135.676032	140.286351	142.309597	140.710671	136.56679	1.655549	2.947015	26.884853	22.413333	23.737129	136.025083	136.857151	123.032435	116.448835	44.372197	128.782265	146.190372	23.201009	25.877562	-49.94789	-76.798991	735,515,100	0.059571	89	55.620796	135.869993	4.515787	144.901567	126.838419	4.285913	134.386827	142.958653	125.815001	146.190372	127.523929	136.857151	132.685014	131.6231	130.007537	134.300577	135.362491	141.785091	139.059791	136.857151	134.65451	131.518548	127.523929	146.190372	1	-0.123028	0	5,751,500
QCOM	2020-12-23T00:00:00	133.383881	137.540769	133.302184	133.991985	5,186,700	134.461221	135.945194	135.157792	127.924075	120.540086	116.021736	94.455233	134.465415	134.582973	134.725233	134.156058	133.503871	127.911801	122.199006	117.116683	102.820359	133.923493	135.747132	135.618962	132.464198	127.656923	123.483302	108.346036	132.890797	133.135878	132.489285	134.583091	139.809485	142.265633	140.926477	136.991745	1.406459	2.638904	25.826803	27.746444	21.76888	133.161517	136.857151	123.344218	116.448835	45.515354	128.782265	146.190372	26.433752	25.078105	-19.897992	-73.566248	740,701,800	-0.018791	90	55.640811	135.945194	4.457995	144.861185	127.029204	4.420112	134.291309	143.131533	125.451084	146.190372	128.782265	137.486318	132.539761	131.632141	130.443161	133.728741	134.636361	142.082059	139.540475	137.486318	135.432162	132.5076	128.782265	146.190372	0	-0.054401	0	5,186,700
QCOM	2020-12-24T00:00:00	135.04483	135.144669	133.601717	134.146295	2,120,200	133.829515	136.187037	135.243904	128.277469	120.966789	116.374848	94.831547	134.581298	134.666947	134.774402	134.236855	133.622407	128.191528	122.537054	117.471696	103.141001	134.029604	135.661383	135.610273	132.743443	128.038627	123.859997	108.749912	133.238083	133.316728	132.875531	133.767539	139.363594	142.190533	141.122287	137.393851	1.327771	2.376677	24.844328	26.851885	21.067041	133.814989	136.857151	126.358129	116.647664	33.654218	128.782265	146.190372	35.974994	28.536585	-25.739758	-64.025006	742,822,000	0.027868	91	55.649165	136.187037	4.257043	144.701124	127.67295	4.015574	134.363072	142.394221	126.331924	146.190372	128.782265	137.486318	134.742278	131.943787	130.503693	136.182372	138.980863	142.082059	139.540475	137.486318	135.432162	132.5076	128.782265	146.190372	0	0.004546	2,120,200	0
QCOM	2020-12-28T00:00:00	134.091827	137.114205	133.819539	136.705764	4,576,600	134.14355	136.392525	135.274545	128.635299	121.399823	116.714476	95.163893	134.483404	134.56238	134.669391	134.223671	133.658516	128.422912	122.841127	117.800807	103.448969	134.077297	135.46184	135.521652	132.971457	128.384023	124.210828	109.140562	133.775804	133.636582	133.221873	133.199911	138.920101	142.061021	141.296163	137.772508	1.174968	2.136335	24.402887	28.860585	19.781879	134.30511	136.857151	127.930596	118.22013	31.417124	128.782265	146.190372	30.500517	30.969754	-22.868121	-69.499483	738,245,400	0.025949	90	55.666974	136.392525	4.035171	144.462868	128.322183	4.104392	134.33724	142.546023	126.128456	146.190372	128.782265	137.486318	134.597072	134.049475	133.05412	135.592427	136.140024	142.082059	139.540475	137.486318	135.432162	132.5076	128.782265	146.190372	1	-0.045076	0	4,576,600
QCOM	2020-12-29T00:00:00	134.772583	135.226393	133.447451	135.208237	3,543,800	134.343233	136.481131	135.386639	128.99861	121.830125	117.063877	95.550175	134.54124	134.600598	134.685266	134.273572	133.744213	128.671919	123.155112	118.136882	103.760647	134.191666	135.307559	135.483039	133.212135	128.735938	124.568415	109.534678	134.418182	134.133569	133.652219	132.932937	138.507886	141.890649	141.452977	138.133863	1.096165	1.928301	23.865635	27.871904	19.820738	134.30511	136.857151	127.930596	118.22013	31.342886	128.782265	146.190372	34.411083	33.628865	-34.239754	-65.588917	741,789,200	-0.011087	91	55.680878	136.481131	3.975787	144.432705	128.529557	4.009741	134.378701	142.398182	126.359219	146.190372	128.782265	137.486318	135.008524	132.902842	131.713857	136.197509	138.30319	142.082059	139.540475	137.486318	135.432162	132.5076	128.782265	146.190372	0	0.012722	0	3,543,800
QCOM	2020-12-30T00:00:00	136.097656	137.604309	135.162808	135.34433	3,965,600	134.487544	136.451181	135.631625	129.399449	122.277613	117.451788	95.923547	134.852523	134.872791	134.902557	134.439398	133.925248	128.963124	123.495706	118.492541	104.082408	134.510653	135.271038	135.537733	133.490529	129.111399	124.945321	109.938136	135.231681	134.902593	134.335841	133.035691	138.166051	141.707215	141.605549	138.48654	1.127637	1.768168	23.923119	30.983774	18.721323	134.33688	136.857151	127.930596	118.22013	38.464488	128.782265	143.267901	50.501001	38.470867	-3.865554	-49.498999	745,754,800	-0.055466	92	55.696693	136.451181	3.976334	144.403849	128.498513	3.854145	134.542411	142.250701	126.834121	146.190372	128.782265	137.486318	134.482142	133.737891	132.7032	135.516834	136.261085	142.082059	139.540475	137.486318	135.432162	132.5076	128.782265	146.190372	0	0.062076	3,965,600	0
QCOM	2020-12-31T00:00:00	138.266846	138.466523	136.233785	136.433463	4,941,700	134.723524	136.558278	135.887105	129.845841	122.716428	117.878381	96.341973	135.535387	135.489892	135.42014	134.787348	134.259217	129.327976	123.88442	118.884111	104.422552	135.197798	135.443958	135.740442	133.83827	129.532168	125.3575	110.359462	136.606981	136.20832	135.512026	133.512052	137.940185	141.558532	141.775663	138.841087	1.312484	1.677031	24.166438	31.241438	17.830328	134.767987	136.857151	128.687464	118.22013	44.002692	128.782265	138.466523	97.938123	60.950069	21.456551	-2.061877	750,696,500	0.000091	93	55.716922	136.558278	3.995881	144.550039	128.566516	3.691419	134.897119	142.279958	127.51428	146.190372	128.782265	137.486318	136.288258	134.972207	133.846757	137.413707	138.729759	142.082059	139.540475	137.486318	135.432162	132.5076	128.782265	146.190372	0	0.103963	4,941,700	0
QCOM	2021-01-04T00:00:00	134.781601	140.81727	133.547237	138.874963	9,827,000	134.63004	136.49429	136.07005	130.218009	123.133115	118.247918	96.725981	135.38463	135.361111	135.321903	134.786825	134.2994	129.541844	124.171188	119.198913	104.724632	135.208358	135.274751	135.655403	134.031829	129.849673	125.692218	110.741946	136.96507	136.657799	136.125253	133.928198	137.703302	141.381188	141.923233	139.184799	1.164326	1.57449	23.429148	26.995189	20.429528	135.94336	137.486318	128.513499	118.22013	60.144162	130.089209	140.81727	43.739425	64.059516	-3.166597	-56.260575	740,869,500	-0.007606	92	55.755423	136.49429	4.01446	144.523211	128.465369	3.312163	134.886117	141.510442	128.261792	146.190372	128.782265	137.486318	137.655718	136.844913	135.42298	139.077651	139.888456	142.082059	139.540475	137.486318	135.432162	132.5076	128.782265	146.190372	1	0.039257	0	9,827,000
QCOM	2021-01-05T00:00:00	138.348572	138.593633	134.78163	134.917768	8,507,200	135.084758	136.258764	136.404711	130.664589	123.593504	118.590561	97.146065	135.977418	135.904286	135.787544	135.11062	134.610875	129.887205	124.544277	119.578114	105.059198	135.884454	135.451349	135.830674	134.350675	130.25008	126.09025	111.156101	137.569372	137.321907	136.881608	134.54097	137.545858	141.241491	142.087593	139.531089	1.319523	1.523497	22.744522	25.070987	18.973323	136.084025	137.486318	128.513499	118.22013	63.512374	131.069451	140.81727	74.674355	72.117301	20.893853	-25.325645	749,376,700	-0.032622	93	55.790227	136.258764	3.737676	143.734115	128.783413	3.297902	135.215875	141.811679	128.620071	146.190372	128.782265	137.486318	136.382036	131.946802	129.112003	139.216835	143.652069	142.082059	139.540475	137.486318	135.432162	132.5076	128.782265	146.190372	0	0.083737	8,507,200	0
QCOM	2021-01-06T00:00:00	137.223114	139.65553	135.662006	137.531702	7,174,600	135.483203	135.948811	136.573616	131.079622	124.089376	118.943344	97.553296	136.226558	136.144073	136.008401	135.302665	134.811816	130.174888	124.87793	119.92752	105.379237	136.273246	135.543192	135.893628	134.607872	130.608754	126.459212	111.554878	137.763406	137.670249	137.404541	135.176072	137.407844	141.109853	142.250944	139.874467	1.336299	1.486057	22.393737	25.184084	17.561108	137.059727	137.486318	128.513499	118.22013	56.464151	131.069451	140.81727	63.128616	60.514132	40.006951	-36.871384	742,202,100	-0.049788	92	55.819156	135.948811	3.34922	142.64725	129.250371	3.34782	135.40704	142.102681	128.7114	146.190372	128.782265	137.486318	137.241278	135.888924	133.429275	139.700927	141.053281	142.082059	139.540475	137.486318	135.432162	132.5076	128.782265	146.190372	1	0.021348	0	7,174,600
QCOM	2021-01-07T00:00:00	141.316483	141.96997	138.194266	138.257806	8,482,300	136.332739	135.808131	136.758409	131.624963	124.625004	119.334093	97.967926	137.244543	137.084511	136.825029	135.849376	135.312175	130.611813	125.310524	120.351064	105.736822	137.333843	136.054399	136.258464	135.009317	131.062098	126.902244	111.990332	139.033511	138.831512	138.575011	136.107647	137.398233	141.05659	142.452237	140.230777	1.660751	1.520996	22.643322	27.234712	16.033474	137.708711	137.486318	128.513499	118.22013	61.910502	131.069451	141.96997	94.004985	77.269319	139.729244	-5.995015	750,684,400	-0.04144	93	55.855049	135.808131	3.031511	141.871152	129.745109	3.445066	135.969844	142.859976	129.079713	146.190372	128.782265	137.486318	137.51355	135.37157	133.520026	139.365094	141.507074	142.082059	139.540475	137.486318	135.432162	132.5076	128.782265	146.190372	0	0.0679	8,482,300	0
QCOM	2021-01-08T00:00:00	142.169632	142.977413	140.263624	142.705125	6,252,400	137.211314	135.836268	137.000198	132.192608	125.149114	119.747398	98.397437	138.22956	138.009079	137.647276	136.423945	135.839672	131.065061	125.754185	120.783115	106.099337	138.395096	136.660256	136.674712	135.422834	131.523799	127.354433	112.43015	140.906168	140.333937	140.007183	137.280601	137.513519	141.083859	142.689367	140.601977	1.964082	1.609613	23.107647	27.73739	15.21841	138.212432	137.486318	128.513499	118.22013	63.805823	131.069451	142.977413	93.21646	83.45002	190.979505	-6.78354	756,936,800	0.016371	94	55.881752	135.836268	3.090208	142.016685	129.655851	3.454143	136.5603	143.468586	129.652015	143.267901	128.782265	136.025083	140.493573	139.017176	136.717869	142.79288	144.269277	139.849291	137.734388	136.025083	134.315778	131.882191	128.782265	143.267901	0	0.107361	0	6,252,400

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.