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	2021-06-04T00:00:00	123.135956	123.786748	121.174434	121.476913	7,416,700	121.773106	120.119712	120.937169	122.585955	122.259452	126.953006	123.555123	121.773892	121.695186	121.5751	121.481315	121.559592	122.570969	123.463779	123.541504	118.3168	122.072398	120.955964	120.825189	121.950033	122.003158	123.150036	126.20755	122.241029	122.342807	122.673637	122.527515	119.41757	120.732194	120.48223	121.010554	-0.01009	-0.4514	9.569448	23.909031	23.087749	121.927151	122.647596	122.481153	124.786965	64.922427	115.315526	124.088468	89.142615	78.724664	54.658888	-10.857385	701,653,700	-0.04288	97	59.327408	120.119712	2.864502	125.848717	114.390707	2.279895	121.469178	126.028968	116.909388	126.477739	112.789459	119.633599	121.171376	120.077567	119.365674	121.883268	122.977077	123.247305	121.248816	119.633599	118.018382	115.718751	112.789459	126.477739	0	0.064255	7,416,700	0
QCOM	2021-06-07T00:00:00	122.201035	122.613501	121.57774	122.549333	5,563,300	122.004768	119.944178	120.762088	122.708526	122.147256	126.773197	123.667056	121.85932	121.787159	121.671398	121.546744	121.608934	122.556461	123.430549	123.51496	118.355449	122.150204	121.154185	120.922409	121.934938	122.00162	123.055938	126.194076	122.230606	122.292787	122.599901	122.82857	119.56753	120.721853	120.566797	120.791931	0.04059	-0.353002	9.01074	22.925313	22.137821	122.273975	121.183905	124.813463	124.033642	62.345559	115.315526	124.088468	78.485742	76.674665	45.144475	-21.514258	696,090,400	-0.048556	96	59.343868	119.944178	2.599062	125.142302	114.746054	2.232258	121.538879	126.003394	117.074364	124.644748	112.789459	118.717103	122.699046	121.611344	120.086732	124.223658	125.311359	121.8469	120.116028	118.717103	117.318179	115.326491	112.789459	124.644748	1	0.003021	0	5,563,300
QCOM	2021-06-08T00:00:00	123.007599	124.098354	121.907683	122.879276	9,657,900	122.184857	120.215243	120.669245	122.743085	122.033352	126.574497	123.784729	122.088976	122.009057	121.876967	121.679549	121.716523	122.574153	123.419418	123.504913	118.401739	122.332536	121.445939	121.095141	121.946666	122.024261	122.981372	126.187515	122.545395	122.505585	122.690875	123.077226	119.769252	120.733743	120.653755	120.587954	0.144175	-0.253567	9.093176	25.55566	20.839646	122.278918	120.121492	124.813463	122.740283	67.566808	115.315526	124.098354	87.580821	85.069726	61.722111	-12.419179	705,748,300	0.063561	97	59.372787	120.215243	2.622803	125.460848	114.969638	2.229143	121.678757	126.137042	117.220471	124.098354	112.789459	118.443907	122.130759	121.648016	121.094997	122.683777	123.16652	121.429455	119.778356	118.443907	117.109457	115.209563	112.789459	124.098354	0	0.050652	9,657,900	0
QCOM	2021-06-09T00:00:00	121.806892	124.061733	121.715227	123.832583	6,717,200	122.168272	120.452264	120.649114	122.785	121.969754	126.332659	123.885882	122.032559	121.9723	121.866187	121.691126	121.723475	122.544064	123.376983	123.471289	118.435621	122.263816	121.597525	121.182652	121.909953	122.018302	122.886964	126.167835	122.545443	122.455468	122.574173	123.188993	119.981944	120.742392	120.72847	120.39256	0.127905	-0.177272	9.076739	23.936506	20.038939	122.278918	119.633599	125.417629	122.33297	58.774004	118.999818	124.098354	55.056474	73.707679	49.134088	-44.943526	699,031,100	-0.040389	96	59.392506	120.452264	2.536033	125.52433	115.380198	2.111441	121.69096	125.913843	117.468078	124.098354	112.789459	118.443907	123.004545	121.910736	120.813874	124.101408	125.195217	121.429455	119.778356	118.443907	117.109457	115.209563	112.789459	124.098354	1	-0.008878	0	6,717,200
QCOM	2021-06-10T00:00:00	123.025948	123.832559	121.522725	121.953528	5,522,300	122.33378	120.921227	120.658413	122.872454	121.950728	126.137137	123.980051	122.231237	122.163872	122.044611	121.812473	121.823665	122.562962	123.367746	123.462471	118.481296	122.419757	121.842638	121.365486	121.919401	122.046096	122.821484	126.159278	122.641119	122.6179	122.61425	123.287202	120.23901	120.770054	120.803929	120.210229	0.210947	-0.099629	8.963741	22.429989	19.302252	122.278918	119.633599	125.869043	122.33297	57.109274	118.999818	124.098354	78.966382	73.867892	52.01786	-21.033618	704,553,400	0.009017	97	59.409024	120.921227	2.027538	124.976303	116.866151	2.105766	121.818102	126.029633	117.606571	124.098354	114.786631	119.442493	122.527951	120.994168	120.181445	123.340675	124.874457	121.900788	120.541276	119.442493	118.343709	116.77934	114.786631	124.098354	0	0.040269	5,522,300	0
QCOM	2021-06-11T00:00:00	123.392609	123.420106	122.503506	122.641004	6,529,900	122.485799	121.294985	120.633133	122.922008	121.888427	125.884653	124.075874	122.463511	122.387279	122.251995	121.956122	121.944353	122.595497	123.3684	123.461087	118.530165	122.612271	122.078007	121.575809	121.9398	122.08404	122.767137	126.153433	122.921976	122.85835	122.800232	123.379681	120.54164	120.820861	120.881655	120.041946	0.302854	-0.019132	8.858815	21.842501	18.796686	122.278918	119.633599	125.869043	122.33297	62.695032	119.765835	124.098354	83.710507	72.577788	56.782442	-16.289493	711,083,300	0.054418	98	59.428658	121.294985	1.722655	124.740295	117.849676	2.027931	121.968055	126.023918	117.912192	124.098354	115.315526	119.70694	122.793744	121.754929	120.48391	124.064763	125.103578	122.025607	120.743314	119.70694	118.670566	117.195051	115.315526	124.098354	0	0.082088	6,529,900	0
QCOM	2021-06-14T00:00:00	125.858246	125.858246	123.548412	123.924221	7,912,600	122.802307	121.65341	120.638994	122.926033	121.926406	125.649293	124.18362	123.142458	123.018364	122.806803	122.31086	122.245422	122.723448	123.433922	123.508556	118.603081	123.225443	122.512604	121.97774	122.054946	122.188509	122.766614	126.171168	124.009955	123.780079	123.548443	123.666859	120.953745	120.932465	120.986172	119.896872	0.568098	0.098314	9.791168	27.275896	17.471053	123.158864	119.633599	126.211021	122.33297	65.545996	120.459483	125.858246	100	87.558963	108.842816	-0	718,995,900	0.090052	99	59.45335	121.65341	1.889723	125.432855	117.873965	2.030127	122.338549	126.398804	118.278294	125.858246	115.315526	120.586886	123.105407	122.790708	122.188807	123.707307	124.022006	123.370164	121.830927	120.586886	119.342845	117.571668	115.315526	125.858246	0	0.117433	7,912,600	0
QCOM	2021-06-15T00:00:00	124.272484	125.922365	123.951669	125.702376	5,723,600	123.014954	121.948505	120.906442	122.852016	121.935255	125.396713	124.283527	123.368463	123.246385	123.032293	122.48919	122.401349	122.784194	123.45599	123.523683	118.659493	123.492748	122.762039	122.257239	122.107748	122.250248	122.739351	126.172052	124.841863	124.483579	124.157296	123.951375	121.404245	121.068343	121.097895	119.767708	0.642937	0.207239	10.681436	25.901103	16.471186	123.190924	119.355912	126.632792	122.33297	57.28674	120.459483	125.922365	69.798342	84.50295	90.264159	-30.201658	713,272,300	0.024352	98	59.470773	121.948505	1.809201	125.566907	118.330103	2.073183	122.522734	126.669099	118.376368	125.922365	115.315526	120.618945	125.088301	124.318356	122.778467	126.628191	127.398135	123.419151	121.870552	120.618945	119.367338	117.585389	115.315526	125.922365	1	0.047066	0	5,723,600
QCOM	2021-06-16T00:00:00	123.695068	125.619932	122.512661	125.088303	7,404,700	123.11853	122.255312	121.171585	122.807852	121.89647	125.159508	124.37075	123.433784	123.327964	123.134258	122.598815	122.500866	122.819915	123.462281	123.527077	118.709598	123.616405	122.928379	122.471749	122.140809	122.296559	122.705655	126.166197	125.001649	124.780607	124.478434	124.176323	121.857078	121.208443	121.210057	119.651852	0.648183	0.295428	10.669678	23.607024	19.114117	123.548399	119.355912	124.9913	122.33297	57.375701	120.459483	125.922365	59.228546	76.342296	59.151488	-40.771454	705,867,600	0.066246	97	59.493099	122.255312	1.523337	125.301985	119.208639	2.145311	122.634384	126.925007	118.343762	125.922365	115.315526	120.618945	124.715506	123.508647	122.74481	125.479343	126.686202	123.419151	121.870552	120.618945	119.367338	117.585389	115.315526	125.922365	1	-0.013333	0	7,404,700
QCOM	2021-06-17T00:00:00	124.061714	125.225785	122.90679	123.108443	6,618,300	123.445755	122.500656	121.588186	122.746035	121.892223	124.907997	124.45576	123.55937	123.461373	123.276944	122.731806	122.620932	122.868613	123.478056	123.537664	118.762853	123.787893	123.100417	122.694067	122.18998	122.353539	122.683916	126.163122	124.729046	124.713584	124.5843	124.358471	122.305462	121.357657	121.326603	119.550288	0.674155	0.371173	10.658759	22.038208	17.84388	123.722545	119.355912	123.144602	122.33297	57.007596	120.459483	125.922365	65.940128	64.989006	56.337801	-34.059872	712,485,900	0.014522	98	59.513154	122.500656	1.386717	125.274091	119.727222	2.185236	122.770321	127.140792	118.399849	125.922365	118.999818	122.461092	123.942554	122.265176	120.835283	125.372447	127.049825	124.288644	123.277952	122.461092	121.644231	120.481243	118.999818	125.922365	0	0.035092	6,618,300	0
QCOM	2021-06-18T00:00:00	121.907684	123.355913	121.211074	123.328416	12,753,600	123.322928	122.548017	121.827796	122.624539	121.916768	124.651736	124.516921	123.229033	123.178884	123.066288	122.656886	122.566066	122.830929	123.43673	123.505387	118.794145	123.508244	123.043943	122.718644	122.157104	122.353946	122.624504	126.137768	123.669901	123.998359	124.23949	124.326843	122.668835	121.475934	121.422365	119.454122	0.514989	0.399936	10.061901	20.256177	21.211058	123.566719	120.354498	121.91575	122.33297	47.683509	120.459483	125.922365	26.509844	50.559506	-15.917664	-73.490156	699,732,300	-0.034881	97	59.550478	122.548017	1.346952	125.24192	119.854113	2.258574	122.688165	127.205313	118.171016	125.922365	118.999818	122.461092	124.064763	122.903741	121.745768	125.222736	126.383758	124.288644	123.277952	122.461092	121.644231	120.481243	118.999818	125.922365	1	-0.02368	0	12,753,600
QCOM	2021-06-21T00:00:00	122.787628	123.832551	121.596046	121.95352	6,371,400	123.381587	122.693178	121.991711	122.516447	121.999981	124.484873	124.574258	123.140752	123.107747	123.023418	122.668772	122.58311	122.829231	123.419648	123.491174	118.833881	123.410917	123.066764	122.792477	122.163499	122.376863	122.587591	126.120561	122.823102	123.200761	123.775555	124.198959	122.966639	121.583688	121.51008	119.367249	0.454612	0.410871	9.426589	20.323682	19.854583	123.566719	120.618945	121.384544	122.33297	51.855759	120.459483	125.922365	42.61753	45.022501	0.483063	-57.38247	706,103,700	-0.025452	98	59.56937	122.693178	1.192354	125.077886	120.308469	2.252871	122.697637	127.20338	118.191895	125.922365	119.765835	122.8441	122.158224	120.960535	120.013385	123.105373	124.303062	124.469424	123.57057	122.8441	122.117629	121.083332	119.765835	125.922365	0	0.026189	6,371,400	0
QCOM	2021-06-22T00:00:00	123.814255	124.025069	122.173534	123.025979	5,976,400	123.462253	122.823555	122.209458	122.485975	122.073172	124.311211	124.667229	123.275453	123.236203	123.145085	122.772906	122.677813	122.86786	123.430033	123.497571	118.883437	123.489584	123.173533	122.932673	122.214394	122.424607	122.574312	126.112999	122.633242	122.875684	123.473348	124.097506	123.228606	121.698104	121.60189	119.293227	0.484024	0.425502	8.939307	19.788273	18.783618	123.566719	120.618945	121.140597	122.33297	53.244171	120.459483	125.922365	61.410296	43.512556	19.286997	-38.589704	712,080,100	-0.004027	99	59.587368	122.823555	1.163473	125.150501	120.496609	2.237159	122.803982	127.278299	118.329665	125.922365	120.459483	123.190924	122.738742	121.644933	120.502238	123.881437	124.975246	124.633125	123.835544	123.190924	122.546304	121.62854	120.459483	125.922365	0	0.068695	5,976,400	0
QCOM	2021-06-23T00:00:00	124.217522	124.868299	123.56673	123.64006	6,613,800	123.703316	122.935794	122.475801	122.466123	122.231383	124.134958	124.764294	123.463866	123.414624	123.310075	122.904235	122.796252	122.920788	123.450756	123.511828	118.936512	123.626905	123.306292	123.087139	122.282298	122.481038	122.572456	126.108524	123.096026	123.09258	123.420029	124.064622	123.46372	121.828752	121.701593	119.233086	0.533721	0.447146	8.933352	21.553662	18.046678	123.566719	120.618945	121.140597	122.33297	60.493812	121.174434	125.922365	64.092927	56.040251	47.928842	-35.907073	718,693,900	-0.017739	100	59.6074	122.935794	1.18515	125.306094	120.565493	2.172997	122.938605	127.284599	118.59261	125.922365	120.459483	123.190924	123.337619	122.65017	121.486084	124.501704	125.189154	124.633125	123.835544	123.190924	122.546304	121.62854	120.459483	125.922365	0	0.104695	6,613,800	0
QCOM	2021-06-24T00:00:00	126.417351	126.958141	124.978297	125.225769	7,941,700	124.042456	123.188118	122.766302	122.536776	122.347063	123.932598	124.900374	124.054563	123.960575	123.788118	123.223609	123.074798	123.057908	123.528825	123.569363	119.010949	124.120366	123.637868	123.390335	122.437248	122.591195	122.617652	126.124972	124.455339	124.073255	123.954443	124.252679	123.74057	122.014107	121.830165	119.194344	0.74206	0.506129	9.87999	26.022534	16.572322	124.084607	121.136833	121.140597	122.33297	60.135855	121.211074	126.958141	90.590154	72.031126	104.247192	-9.409846	726,635,600	0.018995	101	59.632255	123.188118	1.358907	125.905932	120.470304	2.154664	123.269914	127.579242	118.960586	126.958141	120.459483	123.708812	124.217517	123.566735	122.915948	124.868304	125.519086	125.424458	124.475654	123.708812	122.94197	121.850196	120.459483	126.958141	0	0.134951	7,941,700	0
QCOM	2021-06-25T00:00:00	126.169899	127.838117	125.546618	126.903181	7,949,200	124.320185	123.402992	122.97468	122.546121	122.474521	123.698721	125.016013	124.47763	124.36227	124.154545	123.491454	123.312883	123.179947	123.598326	123.620859	119.082182	124.507174	123.921848	123.65215	122.579723	122.691796	122.661955	126.137605	125.80525	125.259862	124.722787	124.588029	124.043542	122.247377	121.979955	119.175086	0.877092	0.580321	11.104706	26.870789	15.436745	124.524595	123.418968	121.140597	122.33297	62.803123	121.211074	127.838117	74.827118	76.5034	105.058553	-25.172882	718,686,400	-0.004485	100	59.657022	123.402992	1.474743	126.352478	120.453507	2.207041	123.546103	127.960185	119.132021	127.838117	120.459483	124.1488	126.11793	125.277718	124.138086	127.257562	128.097773	126.096759	125.019479	124.1488	123.278121	122.038511	120.459483	127.838117	1	0.060145	0	7,949,200
QCOM	2021-06-28T00:00:00	128.067245	128.479712	126.472358	126.701508	6,645,500	124.541085	123.671696	123.301993	122.586665	122.580222	123.506326	125.148278	125.195553	125.035902	124.756499	123.907435	123.678603	123.371605	123.71593	123.708906	119.171586	125.188458	124.366062	124.043886	122.796238	122.838973	122.748461	126.167965	127.281075	126.696858	125.858004	125.125627	124.419614	122.55468	122.167567	119.181815	1.124247	0.689106	12.484646	26.933526	14.368006	124.845393	123.739765	120.68235	122.647596	65.248738	121.211074	128.479712	94.32539	86.580888	130.752113	-5.67461	725,331,900	0.037724	101	59.678304	123.671696	1.7937	127.259096	120.084296	2.215551	123.976688	128.407791	119.545585	128.479712	120.459483	124.469598	126.518211	125.198306	124.226713	127.489804	128.80971	126.586938	125.415985	124.469598	123.523211	122.175812	120.459483	128.479712	0	0.095886	6,645,500	0
QCOM	2021-06-29T00:00:00	130.725372	131.027852	127.636438	127.98475	6,885,400	125.186374	124.100664	123.68274	122.73436	122.742764	123.470574	125.289405	126.301517	126.070351	125.674787	124.527247	124.220662	123.659988	123.900389	123.847846	119.286549	126.312874	125.037841	124.614915	123.115403	123.053319	122.891412	126.223459	129.163632	128.518331	127.511707	125.969451	124.926645	122.96901	122.417962	119.223514	1.517118	0.854709	14.591371	31.689598	12.950306	126.119463	125.396843	119.907192	122.647596	74.707945	121.211074	131.027852	96.918751	88.69042	173.982859	-3.081249	732,217,300	0.110825	102	59.701197	124.100664	2.349426	128.799515	119.401812	2.290188	124.61942	129.199795	120.039045	131.027852	120.459483	125.743667	127.673105	126.866498	125.665751	128.873853	129.68046	128.533717	126.990735	125.743667	124.4966	122.721114	120.459483	131.027852	0	0.125965	6,885,400	0
QCOM	2021-06-30T00:00:00	131.009521	131.651152	130.010432	130.477906	6,449,700	125.917819	124.518174	124.044211	122.921479	122.888911	123.456995	125.431772	127.243118	126.968382	126.495516	125.116545	124.742882	123.948205	124.087471	123.989661	119.403195	127.371628	125.695827	125.178514	123.439919	123.270865	123.040698	126.280375	130.913111	130.281966	129.283418	127.001915	125.533125	123.476417	122.725342	119.29788	1.830302	1.049827	16.721326	31.997622	12.317114	126.431113	126.055318	120.071345	122.647596	73.326197	121.211074	131.651152	93.854159	95.032766	177.484472	-6.145841	738,667,000	0.112116	103	59.722713	124.518174	2.781941	130.082057	118.954292	2.242394	125.228001	129.712788	120.743213	131.651152	120.459483	126.055318	129.796554	128.565256	126.40514	131.95667	133.187968	129.009918	127.375934	126.055318	124.734701	122.8545	120.459483	131.651152	0	0.151052	6,449,700	0
QCOM	2021-07-01T00:00:00	129.057175	131.092026	128.644708	130.9912	6,094,100	126.417365	124.93156	124.351663	123.018664	122.984586	123.409916	125.55028	127.605929	127.348163	126.889617	125.474784	125.074751	124.148557	124.218253	124.090008	119.499255	127.94242	126.128113	125.564126	123.680534	123.433188	123.151593	126.316449	131.508017	131.068038	130.41746	127.963917	126.147411	124.019772	123.058908	119.393986	1.899073	1.219677	17.770751	29.667509	15.483958	126.623599	126.055318	120.639036	122.647596	65.14705	121.211074	131.651152	75.153659	88.642189	121.034934	-24.846341	732,572,900	0.11378	102	59.742475	124.93156	2.812811	130.557182	119.305939	2.351731	125.592684	130.296146	120.889223	131.651152	121.174434	126.412793	130.890368	130.129585	129.249648	131.770305	132.531089	129.178647	127.649046	126.412793	125.17654	123.416451	121.174434	131.651152	1	0.071746	0	6,094,100
QCOM	2021-07-02T00:00:00	130.688721	130.780372	129.469642	130.147931	5,399,100	127.295469	125.309198	124.704315	123.20721	123.098732	123.390679	125.686073	128.222488	127.955537	127.474095	125.948778	125.506595	124.405034	124.388528	124.220676	119.610593	128.71903	126.676414	126.051592	123.981321	123.635928	123.295728	126.367577	131.575474	131.434929	131.207861	128.942538	126.794635	124.607481	123.429945	119.51594	2.061463	1.388034	18.745216	28.115025	14.673692	126.912343	126.055318	120.821418	122.647596	63.51977	121.211074	131.651152	90.781377	86.596398	123.611159	-9.218623	737,972,000	0.121968	103	59.760386	125.309198	3.055579	131.420356	119.198041	2.298699	126.078021	130.67542	121.480622	131.651152	121.211074	126.431113	129.59797	128.103913	127.150651	130.551231	132.045288	129.187294	127.663042	126.431113	125.199184	123.445251	121.211074	131.651152	0	0.103581	5,399,100	0
QCOM	2021-07-06T00:00:00	129.414658	131.238681	128.030584	131.0737	7,095,200	127.958172	125.66988	124.973175	123.325407	123.246594	123.364238	125.814049	128.460922	128.220831	127.772643	126.263858	125.807215	124.60149	124.520795	124.323527	119.708145	129.104337	127.06741	126.413926	124.22475	123.802137	123.415014	126.404678	130.950564	131.16163	131.444615	129.756986	127.411102	125.19543	123.813683	119.656549	2.063565	1.52314	18.71996	25.445388	17.539727	127.608941	126.055318	120.848769	122.647596	64.647741	121.211074	131.651152	78.577799	81.504278	93.208682	-21.422201	730,876,800	0.105855	102	59.783486	125.66988	3.094877	131.859633	119.480126	2.387085	126.395796	131.169966	121.621625	131.651152	121.211074	126.431113	130.312912	129.845451	129.002181	131.156181	131.623642	129.187294	127.663042	126.431113	125.199184	123.445251	121.211074	131.651152	1	0.030282	0	7,095,200
QCOM	2021-07-07T00:00:00	128.296356	130.487027	127.462248	130.37704	5,034,900	128.406382	125.934317	125.219188	123.356855	123.364104	123.32607	125.955367	128.428009	128.234563	127.853214	126.448631	125.998687	124.746387	124.620152	124.402197	119.7936	129.165825	127.317551	126.669556	124.419689	123.935025	123.51268	126.429377	129.905802	130.322435	131.145609	130.302871	127.954517	125.7463	124.190639	119.809255	1.952486	1.609009	18.354526	23.207808	17.649613	128.314725	126.055318	121.076758	122.647596	62.715184	121.211074	131.651152	67.86618	79.075119	67.30304	-32.13382	725,841,900	0.092711	101	59.799607	125.934317	3.081345	132.097008	119.771627	2.381193	126.576802	131.339188	121.814416	131.651152	121.211074	126.431113	129.561308	127.883934	126.35321	131.092031	132.769405	129.187294	127.663042	126.431113	125.199184	123.445251	121.211074	131.651152	1	-0.03254	0	5,034,900
QCOM	2021-07-08T00:00:00	126.756531	127.28816	124.29089	126.234076	7,501,100	128.660283	126.181799	125.383077	123.374832	123.423754	123.250539	126.083428	128.093713	127.96583	127.684494	126.476622	126.056983	124.825216	124.676372	124.448817	119.862883	128.865852	127.395857	126.787813	124.55301	124.0243	123.58061	126.437349	128.435409	128.93541	130.171317	130.492874	128.373915	126.226061	124.540594	119.966147	1.720373	1.631282	17.658221	20.621745	24.505514	127.971021	126.055318	121.174796	122.647596	56.993401	121.211074	131.651152	53.117004	66.520328	0.912877	-46.882996	718,340,800	0.171888	100	59.823069	126.181799	2.927317	132.036433	120.327165	2.501655	126.593919	131.597229	121.590608	131.651152	121.211074	126.431113	128.748544	127.01006	125.723764	130.03484	131.773323	129.187294	127.663042	126.431113	125.199184	123.445251	121.211074	131.651152	1	-0.08609	7,501,100	0
QCOM	2021-07-09T00:00:00	129.634628	129.909611	126.316543	126.389873	7,356,800	128.982011	126.512233	125.736884	123.476636	123.540868	123.211231	126.217294	128.401896	128.269248	127.984514	126.763713	126.332186	125.01382	124.806853	124.551506	119.960114	129.043006	127.724698	127.114855	124.798492	124.187744	123.707028	126.472685	127.918007	128.338751	129.464234	130.625229	128.76221	126.684301	124.892589	120.137571	1.748504	1.654726	16.932152	25.708115	22.123939	127.971021	126.055318	122.095869	122.647596	69.326133	121.596046	131.651152	79.945274	66.976153	54.820839	-20.054726	725,697,600	0.202189	101	59.847054	126.512233	2.925329	132.362891	120.661576	2.554686	126.88351	131.992882	121.774139	131.651152	121.211074	126.431113	126.11186	124.93556	123.11459	127.932831	129.10913	129.187294	127.663042	126.431113	125.199184	123.445251	121.211074	131.651152	0	-0.031445	7,356,800	0
QCOM	2021-07-12T00:00:00	130.587875	131.092008	129.423791	129.607108	6,786,500	129.423808	126.871997	126.034961	123.486065	123.735623	123.203329	126.370612	128.839092	128.690817	128.385031	127.111364	126.659547	125.232411	124.958985	124.671039	120.065863	129.334981	128.112854	127.488008	125.077364	124.373191	123.8531	126.516173	128.513557	128.57662	129.287083	130.763828	129.148907	127.133388	125.253376	120.324719	1.826661	1.689113	16.70177	27.801327	21.098693	127.971021	126.412793	122.095869	122.647596	69.438198	122.173534	131.651152	88.781182	73.94782	85.712712	-11.218818	732,484,100	0.177243	102	59.869466	126.871997	2.963671	132.799339	120.944654	2.514094	127.236307	132.264494	122.208119	131.651152	121.211074	126.431113	128.620261	127.330911	125.027193	130.923978	132.213328	129.187294	127.663042	126.431113	125.199184	123.445251	121.211074	131.651152	0	0.015434	6,786,500	0
QCOM	2021-07-13T00:00:00	129.405457	130.762033	128.708846	130.56038	5,657,600	129.557629	127.049357	126.323138	123.542613	123.913397	123.191227	126.510698	128.952365	128.820751	128.54202	127.319918	126.870771	125.39606	125.075997	124.764789	120.158795	129.331644	128.354136	127.747277	125.309497	124.522397	123.975914	126.54637	129.317407	129.057402	129.30813	130.814117	129.500722	127.551761	125.60708	120.520254	1.772754	1.705841	16.147493	26.192522	21.892786	127.971021	126.431113	122.287373	122.647596	63.825908	123.56673	131.651152	72.22194	80.316132	63.82862	-27.77806	726,826,500	0.10975	101	59.887827	127.049357	3.005654	133.060666	121.038048	2.528498	127.442892	132.499888	122.385897	131.651152	121.211074	126.431113	130.367891	129.643775	128.699674	131.311992	132.036108	129.187294	127.663042	126.431113	125.199184	123.445251	121.211074	131.651152	1	-0.044562	0	5,657,600
QCOM	2021-07-14T00:00:00	131.761139	134.135128	130.61539	131.531989	11,305,700	129.661206	127.42379	126.673279	123.671262	124.05315	123.193334	126.652124	129.51412	129.355367	129.037269	127.723665	127.246953	125.64567	125.251922	124.903331	120.274241	129.732282	128.802877	128.165585	125.631793	124.728917	124.145615	126.598614	130.549653	130.036143	129.749026	130.980166	129.883354	127.985282	125.978053	120.731508	1.898235	1.74432	16.774554	31.857346	19.14446	129.213009	127.673101	121.72894	122.647596	67.011254	124.29089	134.135128	75.884484	78.962535	111.657293	-24.115516	738,132,200	0.104899	102	59.925732	127.42379	3.106285	133.636359	121.211221	2.773362	127.854154	133.400878	122.30743	134.135128	121.211074	127.673101	129.625445	128.488857	127.572258	130.542044	131.678632	131.085051	129.198139	127.673101	126.148062	123.976821	121.211074	134.135128	0	0.004365	11,305,700	0
QCOM	2021-07-15T00:00:00	129.66214	132.118619	128.983851	132.100283	6,667,400	129.526468	127.722144	126.987489	123.818302	124.18583	123.224187	126.765116	129.543724	129.411144	129.133403	127.89989	127.432737	125.803179	125.36798	124.997565	120.367653	129.732452	129.016053	128.395498	125.866729	124.876522	124.273711	126.628564	130.899495	130.593783	130.045244	131.045127	130.230155	128.392012	126.342465	120.947629	1.807472	1.756951	16.609242	29.237551	21.85017	129.213009	127.673101	121.200205	122.647596	57.350597	124.29089	134.135128	54.562376	67.556267	59.299329	-45.437624	731,464,800	0.091374	101	59.947414	127.722144	3.014505	133.751154	121.693133	2.801515	128.026343	133.629374	122.423312	134.135128	121.211074	127.673101	132.170552	130.205977	128.650814	133.725714	135.69029	131.085051	129.198139	127.673101	126.148062	123.976821	121.211074	134.135128	1	-0.053825	0	6,667,400
QCOM	2021-07-16T00:00:00	128.05809	130.624557	127.893095	130.037934	5,914,300	129.426559	127.921962	127.188775	123.923594	124.311227	123.26024	126.875013	129.246597	129.165134	128.96797	127.914272	127.480841	125.891607	125.438773	125.058169	120.444174	129.465474	129.048048	128.477852	126.032995	124.978423	124.369431	126.641429	130.21793	130.264278	129.944555	130.870168	130.493667	128.747396	126.684106	121.160812	1.587805	1.723121	15.990647	27.143004	23.145609	129.213009	127.673101	120.956259	122.647596	54.02974	124.29089	134.135128	38.268075	56.238312	22.356189	-61.731925	725,550,500	0.055494	100	59.966194	127.921962	2.888937	133.699836	122.144088	2.832941	128.029367	133.695249	122.363484	134.135128	121.211074	127.673101	130.25487	128.391121	127.120102	131.525889	133.389638	131.085051	129.198139	127.673101	126.148062	123.976821	121.211074	134.135128	1	-0.103308	0	5,914,300
QCOM	2021-07-19T00:00:00	127.21479	127.315617	125.399928	126.784002	9,371,300	129.079166	128.187318	127.341662	123.987397	124.395226	123.251735	126.979338	128.840236	128.810526	128.69825	127.850683	127.460375	125.943497	125.48551	125.100875	120.511544	129.063335	128.980698	128.479853	126.162062	125.054833	124.447739	126.64481	128.815025	129.18634	129.386055	130.472634	130.654368	129.042438	126.99504	121.366702	1.330335	1.644564	15.227776	25.247445	28.079335	129.213009	127.673101	120.956259	122.647596	48.095	124.29089	134.135128	29.701643	40.844031	-33.009459	-70.298357	716,179,200	0.149308	99	59.995561	128.187318	2.528714	133.244745	123.12989	2.857823	127.951788	133.667435	122.236141	134.135128	121.596046	127.865587	128.858581	127.092605	126.127119	129.824066	131.590043	131.175904	129.345199	127.865587	126.385975	124.27941	121.596046	134.135128	1	-0.1451	9,371,300	0
QCOM	2021-07-20T00:00:00	127.911423	128.70886	125.757409	127.425626	6,020,400	128.928843	128.443507	127.423789	124.031392	124.425285	123.300752	127.078832	128.654473	128.647053	128.5772	127.856205	127.495071	126.02067	125.54935	125.156529	120.585174	128.851017	128.954423	128.52368	126.315945	125.147365	124.54001	126.654085	127.637158	128.200024	128.747622	130.010638	130.735117	129.294645	127.286802	121.568135	1.169025	1.549456	14.278528	26.939747	25.915253	129.213009	127.673101	120.956259	122.647596	43.107342	124.29089	134.135128	36.778193	34.915971	-19.654067	-63.221807	722,199,600	0.166629	100	60.01461	128.443507	2.189692	132.822892	124.064123	2.826397	127.947944	133.600739	122.295149	134.135128	122.173534	128.154331	126.643445	125.971273	124.727756	127.886962	128.559134	131.312191	129.565799	128.154331	126.742863	124.733315	122.173534	134.135128	0	-0.080106	6,020,400	0
QCOM	2021-07-21T00:00:00	130.312897	130.358729	128.003063	128.003063	6,161,900	129.130497	128.768439	127.665406	124.285924	124.456479	123.367793	127.208634	128.986158	128.949934	128.84423	128.07954	127.711827	126.188993	125.674706	125.258635	120.681968	129.102664	129.13246	128.74592	126.562279	125.302302	124.678865	126.686264	127.819757	128.087129	128.623428	129.703435	130.818967	129.544852	127.587303	121.775005	1.220891	1.483743	13.96232	29.546001	24.246566	129.767528	127.673101	121.396232	122.647596	48.454005	124.29089	134.135128	61.172911	42.550916	19.91949	-38.827089	728,361,500	0.175817	101	60.034784	128.768439	1.933817	132.636073	124.900806	2.884011	128.173177	133.941199	122.405156	134.135128	123.56673	128.850929	127.45923	126.209601	124.50778	129.161052	130.410681	131.640986	130.098	128.850929	127.603858	125.828367	123.56673	134.135128	0	-0.024136	6,161,900	0
QCOM	2021-07-22T00:00:00	130.56041	130.936219	129.698804	130.157104	3,862,600	129.510885	129.085584	127.940019	124.555802	124.518574	123.407357	127.316854	129.301008	129.242747	129.108258	128.305074	127.930949	126.360421	125.803277	125.363621	120.780261	129.362648	129.303124	128.968612	126.808337	125.462931	124.821293	126.719615	128.919678	128.71525	128.912486	129.595388	130.915831	129.795855	127.894676	121.988071	1.267358	1.440466	13.858785	30.126024	23.425241	129.767528	127.673101	121.273418	122.647596	53.609181	124.29089	134.135128	63.687203	53.879436	31.545973	-36.312797	732,224,100	0.190512	102	60.047469	129.085584	1.647039	132.379661	125.791507	2.797589	128.400533	133.995711	122.805355	134.135128	124.29089	129.213009	129.55823	128.75773	127.202563	131.113396	131.913896	131.811887	130.374629	129.213009	128.051389	126.397557	124.29089	134.135128	0	0.023839	3,862,600	0
QCOM	2021-07-23T00:00:00	132.79689	132.897717	130.184577	131.486146	6,310,400	129.827111	129.404561	128.289426	124.938806	124.593832	123.491524	127.440686	130.000185	129.888955	129.67574	128.713421	128.305252	126.612831	125.98732	125.510814	120.899829	129.960103	129.656581	129.342218	127.131517	125.680782	125.007224	126.774143	130.850105	130.199539	129.774868	129.825956	131.084994	130.087278	128.226309	122.215484	1.467729	1.445919	14.371672	33.249186	21.690348	129.767528	127.673101	121.452156	122.647596	54.918715	124.29089	134.135128	86.405882	70.421999	59.685617	-13.594118	738,534,500	0.209468	103	60.068839	129.404561	1.719262	132.843085	125.966036	2.868299	128.819233	134.555832	123.082635	134.135128	124.29089	129.213009	130.398477	129.860736	129.161063	131.098151	131.635892	131.811887	130.374629	129.213009	128.051389	126.397557	124.29089	134.135128	0	0.064739	6,310,400	0
QCOM	2021-07-26T00:00:00	131.532013	132.338625	130.377103	131.94448	6,253,900	129.921525	129.672667	128.674399	125.251098	124.641159	123.606176	127.542422	130.30655	130.187693	129.96132	128.969657	128.553464	126.80574	126.133233	125.630046	121.005622	130.270085	129.859196	129.591647	127.390074	125.863366	125.166442	126.814853	132.170968	131.492895	130.646318	130.178853	131.283749	130.387825	128.561817	122.451199	1.507087	1.458152	14.847924	31.041102	20.249888	129.767528	127.673101	121.539228	122.647596	54.942265	124.29089	134.135128	73.556971	74.550018	43.118376	-26.443029	732,280,600	0.247807	102	60.089638	129.672667	1.602412	132.877492	126.467842	2.811991	129.077593	134.701576	123.453611	134.135128	124.29089	129.213009	131.959728	131.021739	129.246588	133.734879	134.672868	131.811887	130.374629	129.213009	128.051389	126.397557	124.29089	134.135128	1	-0.000616	0	6,253,900
QCOM	2021-07-27T00:00:00	129.176331	131.073698	126.683193	130.606237	7,575,800	129.898612	129.728121	128.929948	125.460829	124.654281	123.732473	127.635499	130.080506	130.003809	129.840553	128.988445	128.601377	126.898705	126.213314	125.70027	121.086923	130.134596	129.811926	129.630257	127.544005	125.982712	125.276742	126.831111	131.981609	131.712364	130.981941	130.370431	131.432293	130.656068	128.873025	122.684706	1.332831	1.433088	13.801873	27.150194	27.260762	129.148822	127.865587	121.960609	122.647596	51.941838	124.29089	134.135128	49.627414	69.863422	-14.072812	-50.372586	724,704,800	0.224494	101	60.113987	129.728121	1.562627	132.853375	126.602867	2.94228	129.086997	134.971557	123.202437	134.135128	124.29089	129.213009	131.415914	130.493202	129.454391	132.454724	133.377436	131.811887	130.374629	129.213009	128.051389	126.397557	124.29089	134.135128	1	-0.056491	0	7,575,800
QCOM	2021-07-28T00:00:00	130.56041	130.991212	128.452228	129.48799	9,303,400	129.778539	129.719873	129.199794	125.704626	124.723915	123.854827	127.724063	130.176487	130.105009	129.9513	129.131351	128.752072	127.042301	126.327712	125.79651	121.181186	130.254922	129.891191	129.755678	127.743988	126.138137	125.411948	126.860214	131.291277	131.416149	131.123567	130.506546	131.5652	130.916777	129.174769	122.920613	1.291527	1.404776	12.83054	25.357798	25.461066	129.148822	128.154331	122.092832	122.647596	58.452112	125.399928	134.135128	59.07686	60.753748	11.225773	-40.92314	734,008,200	0.2241	102	60.144463	129.719873	1.557513	132.834899	126.604847	2.837531	129.227322	134.902384	123.552259	134.135128	124.29089	129.213009	128.977741	126.881783	124.587236	131.272288	133.368245	131.811887	130.374629	129.213009	128.051389	126.397557	124.29089	134.135128	0	-0.003981	9,303,400	0
QCOM	2021-07-29T00:00:00	138.397324	138.88312	134.199297	134.281788	19,446,900	130.652058	130.089263	129.766986	126.121394	124.899744	124.115283	127.843588	131.820654	131.612703	131.250688	129.973712	129.494014	127.487596	126.645333	126.046031	121.352491	131.821974	130.717615	130.46318	128.241741	126.497963	125.699919	126.966416	132.947062	132.875024	132.583064	131.202048	131.892788	131.302292	129.551372	123.188296	1.869615	1.497744	14.068704	38.487102	20.648838	132.141524	131.224925	122.092832	122.647596	65.954597	125.399928	138.88312	96.397022	68.367099	189.167747	-3.602978	753,455,100	0.298504	103	60.215164	130.089263	2.48148	135.052222	125.126304	3.175363	130.100655	136.451381	123.74993	138.88312	124.29089	131.587005	130.001283	129.011354	127.462299	131.550338	132.540267	135.439354	133.308888	131.587005	129.865122	127.413627	124.29089	138.88312	0	0.040934	19,446,900	0
QCOM	2021-07-30T00:00:00	137.30658	137.865706	135.986674	136.756614	8,404,800	131.576907	130.501733	130.202555	126.484429	125.092035	124.310936	127.95418	132.917839	132.647953	132.182364	130.640336	130.094981	127.872654	126.925892	126.269012	121.511238	133.031887	131.404979	131.043149	128.680376	126.824459	125.961132	127.060575	135.571218	134.957761	134.472752	132.199272	132.330944	131.764453	129.979552	123.479823	2.214216	1.641038	15.218429	36.344404	19.499252	132.320265	131.587005	122.092832	122.647596	62.172074	125.399928	138.88312	88.307365	81.260415	169.895349	-11.692635	745,050,300	0.343099	102	60.245255	130.501733	2.943493	136.388719	124.614747	3.228394	130.786934	137.243721	124.330146	138.88312	124.29089	131.587005	137.159914	135.436707	132.476091	140.12053	141.843736	135.439354	133.308888	131.587005	129.865122	127.413627	124.29089	138.88312	1	-0.020868	8,404,800	0
QCOM	2021-08-02T00:00:00	136.444946	139.579714	135.849162	137.489869	10,823,800	132.499922	130.789544	130.613557	126.794118	125.235267	124.50928	128.049529	133.623261	133.338315	132.838146	131.168028	130.58344	128.208823	127.176394	126.470516	121.659832	133.916985	131.970999	131.523333	129.070984	127.12322	126.20141	127.14506	137.743652	136.767546	136.076665	133.347358	132.823098	132.265135	130.438757	123.789192	2.390235	1.790878	16.63981	37.159561	17.843659	133.131453	131.935302	122.61072	122.647596	62.903208	125.399928	139.579714	77.892703	87.532363	162.246196	-22.107297	734,226,500	0.254662	101	60.283538	130.789544	3.230195	137.249934	124.329155	3.348205	131.325792	138.022203	124.629381	139.579714	124.29089	131.935302	137.052987	136.240267	135.173955	138.119299	138.932018	135.971551	133.739383	131.935302	130.131221	127.562698	124.29089	139.579714	1	-0.073604	0	10,823,800
QCOM	2021-08-03T00:00:00	135.61087	137.104932	134.336798	136.490812	6,223,400	133.269867	131.099355	130.915302	127.108647	125.362878	124.663992	128.146582	134.020783	133.751507	133.264719	131.571923	130.970165	128.499099	127.398353	126.651513	121.798649	134.482612	132.430173	131.907741	129.416739	127.396262	126.421243	127.220297	138.293813	137.612056	136.922947	134.4815	133.319347	132.773844	130.909827	124.110463	2.434367	1.919576	17.350301	34.798563	20.18125	133.131453	131.935302	123.971781	122.647596	57.473333	125.399928	139.579714	72.010555	79.403541	114.083298	-27.989445	728,003,100	0.259152	100	60.305292	131.099355	3.384829	137.869012	124.329698	3.208096	131.733895	138.150086	125.317704	139.579714	124.29089	131.935302	137.291274	135.002835	133.560723	138.733386	141.021825	135.971551	133.739383	131.935302	130.131221	127.562698	124.29089	139.579714	1	-0.118326	0	6,223,400
QCOM	2021-08-04T00:00:00	135.858353	136.756616	135.04258	135.675036	5,556,400	133.824413	131.477455	131.120621	127.40168	125.52978	124.837228	128.242839	134.388297	134.13457	133.663739	131.961598	131.34618	128.787697	127.620985	126.833827	121.938546	134.953246	132.883411	132.287976	129.759865	127.672459	126.642914	127.297031	137.642588	137.718558	137.387481	135.490596	133.818295	133.283047	131.386814	124.44319	2.460943	2.027849	18.010043	33.384129	19.360956	133.131453	131.935302	124.292579	122.647596	62.960111	125.399928	139.579714	73.755873	74.553044	106.991851	-26.244127	733,559,500	0.271008	101	60.324768	131.477455	3.476358	138.430172	124.524738	3.106615	132.1267	138.33993	125.913471	139.579714	124.29089	131.935302	135.6842	134.263468	132.916066	137.031602	138.452334	135.971551	133.739383	131.935302	130.131221	127.562698	124.29089	139.579714	0	-0.055971	5,556,400	0
QCOM	2021-08-05T00:00:00	134.584274	135.170897	132.512765	134.960083	7,169,200	134.226799	131.868842	131.263611	127.653911	125.70219	124.982586	128.335481	134.427492	134.216334	133.80536	132.200023	131.595264	129.015014	127.804229	126.987301	122.064374	135.091403	133.179298	132.554411	130.041535	127.910735	126.835925	127.36013	136.379858	136.865485	137.359045	136.165648	134.272083	133.76351	131.850568	124.780213	2.352084	2.092696	17.635993	30.756325	23.78906	133.131453	131.935302	125.758153	122.647596	63.841343	125.399928	139.579714	64.770699	70.179043	53.822384	-35.229301	726,390,300	0.266236	100	60.349458	131.868842	3.355418	138.579679	125.158005	3.150481	132.360755	138.661717	126.059793	139.579714	125.399928	132.489821	135.88585	135.015083	134.171813	136.729119	137.599886	136.233284	134.163035	132.489821	130.816606	128.434402	125.399928	139.579714	1	-0.102378	0	7,169,200
QCOM	2021-08-06T00:00:00	134.080154	135.86752	133.750178	133.94267	5,733,300	134.355125	132.091118	131.46453	127.908097	125.833953	125.104572	128.426146	134.358025	134.191574	133.847636	132.370944	131.786409	129.213647	127.969385	127.127753	122.183934	135.06474	133.3899	132.771068	130.293545	128.131208	127.016075	127.417291	135.087696	135.673558	136.824801	136.527454	134.651528	134.202001	132.292267	125.117518	2.199776	2.114112	17.483957	30.865516	22.577799	133.131453	131.935302	126.243215	122.647596	64.773255	125.757409	139.579714	60.21243	66.246334	57.491521	-39.78757	720,657,000	0.203182	99	60.369057	132.091118	3.346859	138.784837	125.3974	3.111851	132.524507	138.748209	126.300805	139.579714	125.399928	132.489821	134.089312	133.007727	131.43118	135.665859	136.747444	136.233284	134.163035	132.489821	130.816606	128.434402	125.399928	139.579714	1	-0.141544	5,733,300	0
QCOM	2021-08-09T00:00:00	134.666779	135.400061	133.594359	134.547616	4,966,600	134.668602	132.295063	131.623653	128.163984	126.012691	125.229962	128.518614	134.419775	134.277975	133.973658	132.579657	132.007976	129.427495	128.145633	127.277041	122.308142	135.121404	133.635201	133.017395	130.558591	128.36365	127.205425	127.479387	134.307063	134.759102	136.015905	136.69622	134.963544	134.599335	132.71746	125.455473	2.102175	2.111725	17.280951	29.486639	21.954667	134.015971	131.935302	126.339458	122.647596	64.605683	126.683193	139.579714	61.904956	62.296028	53.713338	-38.095044	725,623,600	0.194132	100	60.386162	132.295063	3.374598	139.044259	125.545868	3.030012	132.728533	138.788557	126.66851	139.579714	125.399928	132.489821	134.565951	133.264382	132.448609	135.381724	136.683293	136.233284	134.163035	132.489821	130.816606	128.434402	125.399928	139.579714	0	-0.074324	4,966,600	0
QCOM	2021-08-10T00:00:00	133.70433	135.198392	130.52373	135.033411	4,197,100	135.121402	132.510007	131.79524	128.384207	126.148685	125.383756	128.607037	134.276686	134.173676	133.932223	132.6819	132.138465	129.595214	128.291914	127.404314	122.421537	134.946082	133.769417	133.177447	130.77586	128.566062	127.373234	127.530986	133.733914	134.060541	135.120824	136.644908	135.20157	134.930468	133.113002	125.788387	1.924973	2.074374	16.124378	26.220855	26.798192	135.051722	131.935302	126.48383	122.647596	57.819137	126.683193	139.579714	54.442105	58.853163	18.375318	-45.557895	721,426,500	0.218039	99	60.400424	132.510007	3.317279	139.144565	125.875449	3.189109	132.821466	139.199683	126.443249	139.579714	125.399928	132.489821	134.553733	133.707405	132.748031	135.513107	136.359435	136.233284	134.163035	132.489821	130.816606	128.434402	125.399928	139.579714	1	-0.116478	0	4,197,100
QCOM	2021-08-11T00:00:00	134.446762	134.547589	132.356917	133.878475	6,216,000	135.510037	132.644288	132.041256	128.630222	126.251655	125.533392	128.696914	134.310702	134.223328	134.011383	132.842342	132.316026	129.785471	128.453884	127.543768	122.541191	134.82342	133.953869	133.38141	131.013607	128.784432	127.5527	127.589093	133.691876	133.775702	134.504137	136.503973	135.40453	135.220352	133.482964	126.118135	1.823429	2.024185	15.050417	24.832821	25.379596	135.051722	131.935302	126.832129	122.647596	58.760279	126.683193	139.579714	60.198942	58.848668	33.545306	-39.801058	727,642,500	0.291229	100	60.421749	132.644288	3.339651	139.32359	125.964987	3.257198	132.976256	139.490653	126.46186	139.579714	125.399928	132.489821	133.142151	131.08591	128.467489	135.760571	137.816813	136.233284	134.163035	132.489821	130.816606	128.434402	125.399928	139.579714	0	-0.051938	6,216,000	0
QCOM	2021-08-12T00:00:00	134.877579	135.656694	134.180968	135.436705	5,777,700	135.158063	132.90506	132.366098	128.874587	126.371921	125.65934	128.801055	134.424077	134.342283	134.144644	133.027363	132.513069	129.985161	128.622928	127.688992	122.663941	134.708428	134.166564	133.599589	131.258601	129.01143	127.737733	127.650592	134.019874	133.928147	134.239897	136.346347	135.59199	135.481937	133.8284	126.44528	1.757458	1.97084	14.290094	26.693937	24.440986	135.051722	131.935302	127.185021	122.647596	55.105732	126.683193	139.579714	63.539507	59.393518	56.073981	-36.460493	733,420,200	0.31682	101	60.441675	132.90506	3.297897	139.500855	126.309266	3.168812	133.157335	139.494958	126.819711	139.579714	125.399928	132.489821	133.783756	133.019923	131.593084	135.210595	135.974427	136.233284	134.163035	132.489821	130.816606	128.434402	125.399928	139.579714	0	0.003504	0	5,777,700
QCOM	2021-08-13T00:00:00	136.243317	136.857436	134.675926	134.740094	5,764,000	135.051736	133.314322	132.630445	129.183665	126.527906	125.813262	128.913334	134.787925	134.687925	134.467517	133.319723	132.800011	130.230579	128.823465	127.858385	122.799059	134.905747	134.484493	133.897837	131.547571	129.271204	127.947317	127.724645	134.874618	134.63213	134.468346	136.258855	135.801266	135.742055	134.168157	126.774777	1.794691	1.93561	13.991018	28.27014	23.082015	133.814331	132.489821	127.013169	122.647596	61.503966	126.683193	139.579714	74.129479	65.955976	70.257806	-25.870521	739,184,200	0.370329	102	60.461907	133.314322	3.170151	139.654624	126.974019	3.151792	133.451238	139.754821	127.147654	139.579714	125.399928	132.489821	134.90508	134.153467	133.429355	135.629192	136.380806	136.233284	134.163035	132.489821	130.816606	128.434402	125.399928	139.579714	0	0.050889	5,764,000	0
QCOM	2021-08-16T00:00:00	135.775864	136.64663	134.483455	136.023335	4,410,800	134.984828	133.742375	132.837965	129.436463	126.603365	126.011209	129.042842	134.985513	134.885732	134.668801	133.543008	133.028923	130.448041	129.006423	128.015167	122.928181	135.037406	134.718925	134.139792	131.806089	129.514571	128.144596	127.792928	135.664259	135.33323	134.867054	136.15455	136.015747	135.990362	134.497903	127.103473	1.766121	1.901712	13.63322	26.685653	22.287005	133.690583	132.489821	127.013169	122.647596	67.751524	128.452228	139.579714	65.815727	67.828238	51.696341	-34.184273	734,773,400	0.329751	101	60.477287	133.742375	2.866666	139.475706	128.009044	2.95996	133.672631	139.592551	127.75271	139.579714	125.757409	132.668561	135.92556	134.993683	133.744049	137.175194	138.10707	136.31765	134.299593	132.668561	131.037529	128.715382	125.757409	139.579714	1	-0.008852	0	4,410,800
QCOM	2021-08-17T00:00:00	132.366104	134.740093	131.596164	134.69426	7,256,800	134.660352	133.965109	132.956391	129.639764	126.680539	126.174145	129.133341	134.461631	134.427618	134.31454	133.436017	132.977937	130.52326	129.094835	128.101324	123.022091	134.561275	134.587852	134.103495	131.920977	129.666222	128.270436	127.825996	135.126563	135.042747	134.673661	135.80884	136.133135	136.166507	134.782418	127.415852	1.451606	1.811691	13.117557	23.898451	27.17422	133.690583	132.489821	127.191907	122.647596	54.37971	130.52373	139.579714	20.344275	53.429827	-20.176369	-79.655725	727,516,600	0.281119	100	60.501431	133.965109	2.544753	139.054615	128.875604	3.077154	133.5482	139.702508	127.393891	139.579714	126.683193	133.131453	135.635316	134.624003	133.472141	136.787177	137.798491	136.536135	134.653243	133.131453	131.609664	129.443049	126.683193	139.579714	1	-0.059885	0	7,256,800
QCOM	2021-08-18T00:00:00	130.322098	132.595274	130.138781	131.843656	6,546,500	134.106726	133.965569	132.898829	129.786054	126.747118	126.264569	129.227537	133.633724	133.68116	133.700318	133.152933	132.773641	130.515371	129.127132	128.1453	123.094728	133.772501	134.240899	133.900857	131.947735	129.762053	128.352573	127.837824	133.226052	133.622979	133.725508	135.145631	136.105464	136.242337	135.004288	127.703307	1.025594	1.654472	13.115451	22.416565	29.167986	133.498109	132.489821	127.201067	122.647596	22.758242	130.138781	139.579714	1.941726	29.367243	-64.73633	-98.058274	720,970,100	0.199315	99	60.522579	133.965569	2.544058	139.053686	128.877452	2.658139	133.240952	138.557229	127.924675	139.579714	126.683193	133.131453	132.900787	131.061481	129.756858	134.20541	136.044716	136.536135	134.653243	133.131453	131.609664	129.443049	126.683193	139.579714	1	-0.10322	0	6,546,500
QCOM	2021-08-19T00:00:00	128.883026	129.652966	127.370643	128.919684	8,661,000	133.536601	133.8817	132.867664	129.927577	126.834756	126.356288	129.311781	132.683585	132.808772	132.959196	132.76476	132.474363	130.451357	129.120708	128.159908	123.152323	132.822738	133.756847	133.591949	131.912322	129.818261	128.404424	127.834396	130.596634	131.486249	132.214875	134.174098	135.918701	136.204611	135.155378	127.962819	0.565339	1.436645	13.903802	20.751611	33.967601	132.11404	132.489821	128.443055	123.462293	22.235667	127.370643	139.579714	12.387374	11.557792	-110.789238	-87.612626	712,309,100	0.201666	98	60.549962	133.8817	2.685917	139.253535	128.509865	2.696768	132.825911	138.219446	127.432376	139.579714	126.683193	133.131453	131.018718	129.442161	128.562224	131.898655	133.475211	136.536135	134.653243	133.131453	131.609664	129.443049	126.683193	139.579714	1	-0.139755	0	8,661,000
QCOM	2021-08-20T00:00:00	130.239594	130.395414	128.598887	128.88303	6,141,000	133.152545	133.753835	132.954925	130.07185	126.934037	126.472152	129.396121	132.194786	132.341649	132.540796	132.535199	132.302458	130.443053	129.150152	128.20109	123.222843	132.223282	133.40998	133.38979	131.924558	129.907862	128.481321	127.843628	128.888804	129.798114	130.885305	133.139192	135.638779	136.095411	135.257427	128.202437	0.306514	1.210619	14.321321	21.706854	32.390592	132.11404	132.489821	128.443055	123.462293	30.193162	127.370643	137.104932	29.472627	14.600576	-82.678691	-70.527373	718,450,100	0.196671	99	60.569749	133.753835	2.798778	139.351392	128.156279	2.558623	132.579595	137.696841	127.462349	139.579714	126.683193	133.131453	128.635545	127.618124	126.353222	129.900447	130.917868	136.536135	134.653243	133.131453	131.609664	129.443049	126.683193	139.579714	0	-0.070293	6,141,000	0
QCOM	2021-08-23T00:00:00	132.118637	132.54944	130.47793	130.752899	6,936,900	132.897731	133.783167	133.151078	130.24637	127.041958	126.584189	129.47395	132.179557	132.301101	132.475848	132.49733	132.288318	130.508762	129.22827	128.278665	123.311358	132.035298	133.254246	133.32546	132.004824	130.044299	128.593133	127.870718	128.964781	129.340547	130.225749	132.300327	135.338562	135.961054	135.335665	128.431485	0.250133	1.018522	13.855725	26.028396	30.43416	132.11404	132.489821	128.443055	123.462293	39.550244	127.370643	136.857436	50.048461	30.636154	-40.935691	-49.951539	725,387,000	0.21575	100	60.59269	133.783167	2.777259	139.337685	128.228648	2.525888	132.535694	137.587471	127.483918	139.579714	126.683193	133.131453	129.744631	129.093849	127.948105	130.890376	131.541158	136.536135	134.653243	133.131453	131.609664	129.443049	126.683193	139.579714	0	-0.010552	6,936,900	0
QCOM	2021-08-24T00:00:00	132.411942	133.447689	131.84364	132.53109	7,066,800	132.768492	133.944947	133.331099	130.377444	127.131294	126.651739	129.47896	132.226034	132.321254	132.466016	132.489568	132.297827	130.583397	129.312051	128.360512	123.401911	131.946973	133.123654	133.268603	132.089748	130.185614	128.708534	127.899952	130.209728	129.947531	130.138929	131.716272	135.034916	135.815815	135.396443	128.652234	0.226506	0.860119	13.093205	27.323698	29.118818	132.11404	132.668561	128.443055	123.462293	39.71556	127.370643	136.857436	53.140174	44.220421	-26.298195	-46.859826	732,453,800	0.19544	101	60.616141	133.944947	2.582166	139.109279	128.780615	2.518032	132.523908	137.559972	127.487845	139.579714	127.370643	133.475178	131.715336	130.881232	129.643826	132.952741	133.786845	136.698373	134.915849	133.475178	132.034508	129.983384	127.370643	139.579714	0	0.040579	0	7,066,800
QCOM	2021-08-25T00:00:00	131.871155	133.301048	131.504521	132.411959	5,721,600	132.510931	134.010484	133.39343	130.529418	127.321759	126.690717	129.483074	132.155058	132.239418	132.374499	132.433348	132.265006	130.633897	129.379396	128.43003	123.486182	131.783821	132.926149	133.1563	132.148325	130.310347	128.811889	127.923754	131.480307	130.876733	130.318905	131.317761	134.724783	135.657198	135.436231	128.863768	0.162275	0.72055	12.503651	25.969916	28.611346	132.11404	133.131453	128.443055	123.462293	41.533234	127.370643	136.857436	47.439758	50.209464	-35.164158	-52.560242	726,732,200	0.133683	100	60.634974	134.010484	2.507291	139.025067	128.995902	2.407385	132.461741	137.276511	127.646972	139.579714	127.370643	133.475178	132.567757	131.687825	130.963708	133.291874	134.171806	136.698373	134.915849	133.475178	132.034508	129.983384	127.370643	139.579714	1	-0.015906	0	5,721,600
QCOM	2021-08-26T00:00:00	130.505417	131.770314	129.808792	131.24786	6,825,100	132.073715	133.615889	133.39123	130.665625	127.500945	126.736738	129.491204	131.82513	131.924145	132.086948	132.258082	132.129653	130.628858	129.409028	128.471127	123.556026	131.419182	132.592334	132.934145	132.147384	130.394128	128.887427	127.933927	131.778102	131.348145	130.434441	130.960836	134.386281	135.473716	135.443574	129.061819	0.001154	0.576671	12.530418	24.471001	31.705647	132.008637	133.131453	128.720314	123.462293	39.413699	127.370643	136.857436	33.043556	44.541163	-64.533497	-66.956444	719,907,100	0.013261	99	60.656996	133.615889	2.39924	138.414369	128.817409	2.403458	132.275425	137.08234	127.46851	139.579714	127.370643	133.475178	132.225574	131.150101	130.429047	132.946628	134.022101	136.698373	134.915849	133.475178	132.034508	129.983384	127.370643	139.579714	1	-0.064122	0	6,825,100
QCOM	2021-08-27T00:00:00	132.769394	132.861045	130.083751	130.340398	6,274,500	131.726323	133.38903	133.39013	130.839778	127.755914	126.792906	129.52195	132.013982	132.077826	132.19194	132.304565	132.178864	130.712801	129.497459	128.556241	123.647701	131.545669	132.511715	132.886311	132.229885	130.532771	129.006886	127.966546	132.03885	131.866675	130.938996	130.786489	134.094847	135.318608	135.447782	129.256652	0.055508	0.472438	12.109542	25.614306	29.256731	131.055368	133.131453	128.720314	123.462293	44.888826	127.370643	136.857436	56.908069	45.797128	-35.076137	-43.091931	726,181,600	0.03264	100	60.677884	133.38903	2.241202	137.871434	128.906625	2.472857	132.32247	137.268184	127.376755	139.579714	127.370643	133.475178	130.694841	129.619368	128.733319	131.58089	132.656363	136.698373	134.915849	133.475178	132.034508	129.983384	127.370643	139.579714	0	-0.005025	6,274,500	0
QCOM	2021-08-30T00:00:00	133.768509	135.528378	133.420197	133.447694	5,263,600	131.525587	133.255208	133.47959	131.076995	127.993928	126.850767	129.52344	132.364888	132.385223	132.434489	132.43765	132.301145	130.832633	129.609855	128.659454	123.748405	131.916975	132.547856	132.915417	132.344737	130.690997	129.145017	128.0088	132.64611	132.541882	131.798662	130.817359	133.871797	135.207881	135.463093	129.453013	0.177163	0.413383	11.738451	31.038266	27.023704	131.44951	133.131453	128.720314	123.462293	50.172543	127.370643	136.857436	67.439709	52.463778	28.485662	-32.560291	731,445,200	0.065431	101	60.695641	133.255208	2.126078	137.507365	129.003051	2.336023	132.460188	137.132233	127.788142	137.104932	127.370643	132.237787	131.90473	130.948415	129.127436	133.725709	134.682024	134.80764	133.386433	132.237787	131.089141	129.453781	127.370643	137.104932	0	0.045527	5,263,600	0
QCOM	2021-08-31T00:00:00	134.455933	135.225873	132.503572	134.556759	7,820,500	131.73457	133.197461	133.690774	131.310361	128.204144	126.913404	129.545448	132.783097	132.761716	132.74548	132.621131	132.466897	130.974723	129.737383	128.774236	123.854948	132.449765	132.662211	132.990521	132.477244	130.86105	129.295614	128.05788	133.669976	133.417125	132.822833	131.070302	133.71694	135.14345	135.497809	129.653791	0.325294	0.395765	11.050822	28.709799	27.522376	131.44951	133.131453	128.720314	123.462293	50.024728	127.370643	136.857436	74.685821	66.344533	28.054584	-25.314179	739,265,700	0.095895	102	60.722256	133.197461	2.073769	137.345	129.049922	2.373996	132.650259	137.398251	127.902266	136.857436	127.370643	132.11404	134.239028	132.949678	132.130847	135.057859	136.347209	134.618553	133.233481	132.11404	130.994598	129.400817	127.370643	136.857436	0	0.088522	0	7,820,500
QCOM	2021-09-01T00:00:00	134.86113	136.380571	134.649334	135.220268	6,451,400	132.188474	133.1476	133.862803	131.531298	128.424018	127.008637	129.5679	133.198703	133.143427	133.070965	132.824767	132.651069	131.127131	129.872219	128.894768	123.964462	133.018231	132.820655	133.080548	132.61649	131.036234	129.452995	128.110772	134.727376	134.312927	133.767561	131.546188	133.620543	135.118939	135.552957	129.860751	0.469968	0.410606	10.813931	30.400217	26.035301	132.489729	133.475178	128.507205	124.460879	49.955585	127.370643	136.857436	78.956992	73.694174	68.972008	-21.043008	745,717,100	0.058425	103	60.744317	133.1476	2.017654	137.182907	129.112292	2.406062	132.860818	137.672941	128.048695	136.857436	127.370643	132.11404	134.061792	132.897712	131.339492	135.620013	136.784093	134.618553	133.233481	132.11404	130.994598	129.400817	127.370643	136.857436	0	0.124839	0	6,451,400
QCOM	2021-09-02T00:00:00	133.636353	135.266293	133.074623	135.091326	6,006,700	132.663806	133.100204	133.672364	131.719675	128.638384	127.092899	129.562495	133.286233	133.23305	133.157947	132.898547	132.72686	131.225532	129.971275	128.988661	124.0607	133.281481	132.867203	133.063129	132.699041	131.173401	129.584236	128.151254	135.016253	134.753856	134.322837	132.097122	133.534137	135.102091	135.609951	130.069023	0.480258	0.424536	10.087719	28.511048	28.882367	133.094681	133.475178	128.651577	124.725327	42.906691	127.370643	136.64663	67.547631	73.730148	29.564402	-32.452369	739,710,400	0.003082	102	60.764506	133.100204	1.993113	137.086431	129.113977	2.406787	132.934678	137.748253	128.121104	136.857436	127.370643	132.11404	135.297011	134.213452	133.565775	135.944689	137.028248	134.618553	133.233481	132.11404	130.994598	129.400817	127.370643	136.857436	1	0.055267	0	6,006,700
QCOM	2021-09-03T00:00:00	133.185135	134.437516	132.816779	133.636351	5,505,800	132.95836	133.055453	133.507506	131.855031	128.825455	127.195903	129.556324	133.266014	133.224338	133.16213	132.924601	132.762112	131.302379	130.05585	129.07176	124.15149	133.376268	132.875292	133.02565	132.75651	131.293052	129.704875	128.1873	134.599429	134.610214	134.498785	132.607229	133.451061	135.081311	135.658752	130.277542	0.446852	0.429	9.509416	27.166578	28.270594	133.094681	133.475178	131.683225	127.099323	42.944633	127.370643	136.380571	64.534281	70.346301	15.59297	-35.465719	734,204,600	0.010706	101	60.782888	133.055453	1.979957	137.015367	129.095538	2.368042	132.958531	137.694614	128.222448	136.857436	127.370643	132.11404	133.992423	132.718552	131.800752	134.910223	136.184093	134.618553	133.233481	132.11404	130.994598	129.400817	127.370643	136.857436	1	-0.004494	0	5,505,800
QCOM	2021-09-07T00:00:00	132.374786	133.304858	131.794635	133.231187	6,361,200	132.983975	132.940853	133.3447	131.979128	128.977645	127.262625	129.553737	133.087768	133.069874	133.041	132.874618	132.732318	131.344434	130.116875	129.137166	124.233314	133.270164	132.810466	132.938517	132.776893	131.386455	129.807427	128.215345	133.64128	133.934256	134.266804	132.970429	133.350377	135.042117	135.688312	130.483705	0.350944	0.413388	9.354773	25.93912	30.051291	133.094681	133.475178	131.953635	127.099323	50.027544	127.370643	136.380571	55.540329	62.540747	-15.262875	-44.459671	727,843,400	-0.008636	100	60.803876	132.940853	1.947855	136.836563	129.045143	2.177365	132.902936	137.257666	128.548207	136.857436	127.370643	132.11404	133.47981	132.522104	131.859073	134.142841	135.100547	134.618553	133.233481	132.11404	130.994598	129.400817	127.370643	136.857436	1	-0.055567	0	6,361,200
QCOM	2021-09-08T00:00:00	131.242157	132.255104	130.293664	132.015683	5,981,300	132.866997	132.817744	133.169951	132.042626	129.129082	127.314646	129.543319	132.718646	132.737562	132.764255	132.726212	132.61769	131.340423	130.146487	129.178849	124.303054	132.95347	132.648686	132.776783	132.747992	131.446048	129.88623	128.232145	132.374327	132.855739	133.575611	133.086969	133.198221	134.963725	135.687038	130.683075	0.181451	0.367001	9.737362	24.30914	32.695032	133.094681	132.237787	132.533378	127.44762	53.09801	127.370643	136.380571	42.969425	54.348012	-54.689991	-57.030575	721,862,100	-0.021986	99	60.823288	132.817744	1.974685	136.767114	128.868375	2.150553	132.744767	137.045872	128.443662	136.857436	127.370643	132.11404	132.491426	131.677995	130.981203	133.188218	134.00165	134.618553	133.233481	132.11404	130.994598	129.400817	127.370643	136.857436	1	-0.098956	0	5,981,300
QCOM	2021-09-09T00:00:00	130.376511	132.181404	130.256793	131.196083	6,190,800	132.717532	132.614232	132.950677	132.035649	129.251346	127.385005	129.535351	132.250219	132.30828	132.39691	132.512603	132.445292	131.302623	130.152541	129.202565	124.363486	132.500654	132.416187	132.561903	132.682654	131.478875	129.946861	128.240435	131.05689	131.585634	132.532452	132.935759	132.981287	134.829368	135.648457	130.87205	-0.022466	0.289108	10.105409	22.877401	30.882219	133.232161	132.11404	132.533378	129.289766	55.230836	128.598887	136.380571	22.843691	40.451148	-60.477428	-77.156309	715,671,300	-0.109137	98	60.843121	132.614232	2.007431	136.629093	128.59937	2.077207	132.519219	136.673632	128.364806	136.857436	127.370643	132.11404	131.263641	130.272179	129.302202	132.233619	133.225081	134.618553	133.233481	132.11404	130.994598	129.400817	127.370643	136.857436	1	-0.13556	0	6,190,800
QCOM	2021-09-10T00:00:00	131.389435	134.446723	131.260514	131.803837	6,263,300	132.805934	132.439825	132.822884	132.043248	129.376902	127.482363	129.542433	132.078062	132.141217	132.241914	132.410497	132.364072	131.306027	130.185091	129.24587	124.433396	132.259182	132.29954	132.441808	132.657313	131.53514	130.026156	128.258884	130.387331	130.782539	131.645276	132.688836	132.74796	134.66213	135.58745	131.054198	-0.10117	0.211052	9.446501	26.754241	27.229675	133.318682	132.11404	132.533378	129.289766	54.126581	129.808792	136.380571	24.051974	29.95503	-6.936081	-75.948026	721,934,600	-0.151353	99	60.863467	132.439825	1.951178	136.342181	128.537469	2.239613	132.41162	136.890846	127.932395	136.857436	127.370643	132.11404	130.938236	129.695068	129.013625	131.619679	132.862847	134.618553	133.233481	132.11404	130.994598	129.400817	127.370643	136.857436	0	-0.066178	0	6,263,300
QCOM	2021-09-13T00:00:00	132.061691	133.27723	130.790889	132.623421	4,312,800	132.735164	132.230743	132.742145	132.103338	129.519446	127.561001	129.543342	132.074788	132.126758	132.214187	132.378787	132.340812	131.335661	130.234475	129.301628	124.5093	132.123865	132.263527	132.383254	132.658036	131.605793	130.116836	128.283951	130.534376	130.65213	131.172386	132.454388	132.5308	134.478898	135.51238	131.231715	-0.108052	0.147231	9.02229	24.822863	26.627507	133.318682	132.11404	132.533378	129.672774	49.77625	129.808792	136.380571	34.28142	27.059028	-12.521166	-65.71858	726,247,400	-0.172326	100	60.877604	132.230743	1.73413	135.699004	128.762483	2.252219	132.378294	136.882733	127.873855	136.64663	127.370643	132.008637	132.365557	130.284391	129.179348	133.470601	135.551767	134.457497	133.103203	132.008637	130.91407	129.355704	127.370643	136.64663	0	-0.006525	0	4,312,800
QCOM	2021-09-14T00:00:00	129.971329	133.350913	129.492473	133.037821	6,442,100	132.355446	131.940517	132.554327	132.08899	129.627432	127.6481	129.542159	131.654096	131.734862	131.869132	132.159927	132.158544	131.282158	130.22755	129.31489	124.563648	131.62135	132.048345	132.170115	132.574428	131.617684	130.164565	128.28821	130.520077	130.474278	130.679452	132.097411	132.279263	134.249125	135.40284	131.396304	-0.278966	0.061992	9.132465	22.150509	27.383668	132.936522	132.11404	132.533378	130.019598	41.597075	129.492473	136.380571	6.951925	21.761773	-48.229306	-93.048075	719,805,300	-0.214135	99	60.898089	131.940517	1.589263	135.119043	128.76199	2.413247	132.149059	136.975554	127.322564	136.380571	127.370643	131.875607	132.04327	130.80931	129.556929	133.295651	134.529611	134.254228	132.938778	131.875607	130.812435	129.298767	127.370643	136.380571	1	-0.05549	0	6,442,100
QCOM	2021-09-15T00:00:00	127.300819	129.84241	126.637793	129.667443	11,289,100	131.639935	131.687252	132.298187	132.046713	129.688867	127.68606	129.528752	130.783441	130.928672	131.166315	131.71819	131.784873	131.126027	130.150531	129.275007	124.590884	130.702327	131.606469	131.765999	132.386656	131.556458	130.157688	128.265908	129.494007	129.589481	129.706592	131.456414	131.931947	133.938638	135.236455	131.537997	-0.622726	-0.074952	10.177719	20.133789	32.687251	130.952043	131.747615	132.975636	130.019598	36.277018	126.637793	136.380571	6.80531	16.012885	-146.545138	-93.19469	708,516,200	-0.229671	98	60.932573	131.687252	1.892537	135.472326	127.902179	2.523034	131.687322	136.733389	126.641254	136.380571	126.637793	131.509182	130.938238	128.525564	127.079799	132.384003	134.796678	134.081275	132.65883	131.509182	130.359534	128.722748	126.637793	136.380571	1	-0.097077	0	11,289,100
QCOM	2021-09-16T00:00:00	127.448112	127.96381	126.453588	126.453588	6,719,900	130.898633	131.543553	132.018241	132.029748	129.759562	127.693302	129.500991	130.116375	130.295843	130.594284	131.330001	131.451276	130.981795	130.079414	129.238831	124.619314	129.940177	131.202741	131.392916	132.206319	131.49749	130.152977	128.245205	128.048171	128.444212	128.607738	130.643989	131.51994	133.568399	135.024318	131.658818	-0.873207	-0.234603	11.2036	19.277476	31.815788	130.450155	131.655512	133.493512	130.019598	40.095347	126.453588	136.380571	10.018401	7.925212	-156.337969	-89.981599	715,236,100	-0.171141	99	60.953128	131.543553	2.099447	135.742447	127.344659	2.483595	131.283588	136.250778	126.316397	136.380571	126.453588	131.417079	127.927008	126.011605	124.72239	129.216222	131.131625	134.037803	132.588463	131.417079	130.245695	128.577962	126.453588	136.380571	0	-0.032149	6,719,900	0
QCOM	2021-09-17T00:00:00	123.027969	127.079783	122.604364	126.904816	14,550,500	129.837794	131.2508	131.544257	131.955177	129.764477	127.665005	129.432647	128.698694	128.974412	129.430235	130.575271	130.803329	130.66988	129.89385	129.115844	124.60348	128.509147	130.391733	130.701357	131.853308	131.320343	130.060594	128.180797	125.538868	126.336945	126.880074	129.401828	130.940429	133.07643	134.728252	131.74245	-1.412105	-0.470103	13.15869	16.808279	37.919406	128.525544	129.7309	133.493512	130.019598	22.309519	122.604364	136.380571	3.074906	6.632872	-243.033514	-96.925094	700,685,600	-0.269642	98	60.994636	131.2508	2.785947	136.822695	125.678906	2.631199	130.497338	135.759736	125.23494	136.380571	122.604364	129.492467	127.288503	126.613197	125.778281	128.123419	128.798726	133.129386	131.11806	129.492467	127.866875	125.552472	122.604364	136.380571	1	-0.076474	0	14,550,500
QCOM	2021-09-20T00:00:00	122.254425	122.585938	120.274565	121.066512	9,647,100	128.744724	130.851542	130.984701	131.807573	129.78401	127.642104	129.363295	127.40984	127.752596	128.326264	129.818831	130.145721	130.339862	129.692813	128.979974	124.580106	127.130353	129.534936	129.986754	131.472886	131.12271	129.953454	128.109372	123.010155	123.951807	124.896724	127.866884	130.215013	132.473217	134.352747	131.789005	-1.879934	-0.752069	15.448528	15.586149	41.314659	127.360644	128.566001	133.493512	130.019598	16.845477	120.274565	136.380571	12.292684	8.461997	-276.377747	-87.707316	691,038,500	-0.25023	97	61.021782	130.851542	3.435056	137.721655	123.981429	2.630801	129.712299	134.9739	124.450698	136.380571	120.274565	128.327568	124.237372	121.394961	119.761953	125.87038	128.712791	132.579553	130.228076	128.327568	126.427059	123.72125	120.274565	136.380571	1	-0.11399	9,647,100	0
QCOM	2021-09-21T00:00:00	121.324387	123.313465	120.891577	123.018781	6,175,300	127.639684	130.311829	130.406642	131.622303	129.759856	127.554184	129.28961	126.192749	126.583831	127.249052	129.046608	129.467157	129.986314	129.472591	128.828378	124.547711	125.781201	128.627588	129.243653	131.061781	130.900089	129.82835	128.029383	120.900418	121.76339	122.831898	126.178179	129.361557	131.766567	133.901691	131.798423	-2.299234	-1.061502	17.210878	16.517492	38.652463	127.360644	128.460597	133.152076	130.019598	12.709065	120.274565	136.380571	6.518202	7.295264	-223.950495	-93.481798	684,863,200	-0.308513	96	61.038883	130.311829	4.023144	138.358117	122.265542	2.609342	128.91345	134.132135	123.694765	136.380571	120.274565	128.327568	121.704976	120.824014	119.393602	123.135387	124.016349	132.579553	130.228076	128.327568	126.427059	123.72125	120.274565	136.380571	1	-0.145496	0	6,175,300
QCOM	2021-09-22T00:00:00	122.48465	122.926676	121.536157	122.097887	5,163,000	126.763933	129.815465	130.011384	131.483887	129.763637	127.51325	129.186738	125.451129	125.838525	126.516067	128.450067	128.930041	129.692131	129.288698	128.70276	124.527183	124.843922	127.882142	128.634269	130.703442	130.708636	129.727963	127.961672	120.065842	120.642732	121.354933	124.595266	128.46445	131.005578	133.40133	131.77968	-2.508987	-1.350999	18.847345	15.792459	36.95582	127.360644	128.327568	133.090202	130.019598	16.298575	120.274565	135.266293	14.74203	11.184306	-176.596135	-85.25797	690,026,200	-0.284388	97	61.053448	129.815465	4.34956	138.514584	121.116345	2.586318	128.301183	133.473819	123.128548	136.380571	120.274565	128.327568	121.843143	120.372821	119.421255	122.794709	124.265031	132.579553	130.228076	128.327568	126.427059	123.72125	120.274565	136.380571	0	-0.071707	5,163,000	0
QCOM	2021-09-23T00:00:00	123.313438	124.464523	122.678037	123.166096	5,918,900	126.057626	129.387579	129.731037	131.314933	129.767715	127.493098	129.086194	125.023591	125.379418	126.023355	127.983101	128.497995	129.441987	129.131454	128.596041	124.515106	124.216559	127.262901	128.119043	130.383032	130.538894	129.644799	127.903231	120.572323	120.578972	120.67436	123.266046	127.587809	130.230458	132.871047	131.739895	-2.578616	-1.596523	19.574232	19.207542	34.916324	126.812739	128.327568	133.090202	130.377074	21.270917	120.274565	134.446723	21.442562	14.234265	-130.094596	-78.557438	695,945,100	-0.271929	98	61.070363	129.387579	4.552868	138.493314	120.281844	2.571189	127.82616	132.968539	122.683782	136.380571	120.274565	128.327568	122.315828	121.704979	120.925308	123.095498	123.706347	132.579553	130.228076	128.327568	126.427059	123.72125	120.274565	136.380571	0	-0.008258	5,918,900	0
QCOM	2021-09-24T00:00:00	123.285805	123.902785	122.291266	122.576732	4,554,600	125.247263	129.026598	129.507148	131.187406	129.787434	127.502854	128.981973	124.676034	124.998761	125.602194	127.556074	128.097057	129.200568	128.977621	128.490887	124.502874	123.712592	126.68178	127.623256	130.068164	130.368317	129.561486	127.845516	121.668938	121.267296	120.63726	122.242763	126.75309	129.463621	132.319546	131.682073	-2.605988	-1.798416	20.355667	18.321248	34.412632	126.812739	128.327568	132.993965	130.395394	21.784531	120.274565	134.446723	21.247576	19.144056	-122.795806	-78.752424	691,390,500	-0.2542	97	61.083366	129.026598	4.74186	138.510318	119.542879	2.570531	127.393745	132.534807	122.252684	136.380571	120.274565	128.327568	123.485333	122.506143	121.698847	124.292629	125.271819	132.579553	130.228076	128.327568	126.427059	123.72125	120.274565	136.380571	1	-0.053968	4,554,600	0
QCOM	2021-09-27T00:00:00	122.91748	123.433164	121.573021	121.950566	4,319,500	124.332841	128.534003	129.214264	131.084594	129.785988	127.504094	128.888526	124.324323	124.620347	125.189161	127.134383	127.698628	128.954172	128.818144	128.380523	124.487099	123.288995	126.099959	127.116358	129.743853	130.187529	129.470687	127.785172	122.589126	122.059423	120.896276	121.471197	125.959107	128.715488	131.752324	131.60756	-2.627117	-1.964156	21.281335	17.327367	34.640455	125.058488	128.327568	132.30193	130.395394	22.347636	120.274565	134.446723	18.648647	20.446262	-115.682458	-81.351353	687,071,000	-0.287051	96	61.09562	128.534003	4.843222	138.220447	118.847558	2.595525	126.967434	132.158485	121.776384	136.380571	120.274565	128.327568	123.159952	122.417119	121.548433	124.028638	124.771471	132.579553	130.228076	128.327568	126.427059	123.72125	120.274565	136.380571	1	-0.09278	4,319,500	0
QCOM	2021-09-28T00:00:00	119.620743	122.236018	119.436572	121.324354	8,851,700	123.297783	127.826614	128.714348	130.932713	129.735696	127.460055	128.77982	123.383607	123.711328	124.332481	126.451325	127.077252	128.588155	128.576107	128.207062	124.438677	122.43225	125.251077	126.378395	129.29429	129.920023	129.314581	127.692956	122.032988	121.873154	120.748001	120.664264	125.126056	127.939459	131.14423	131.506031	-2.87672	-2.146669	22.685558	15.619773	37.275234	123.700191	127.908571	132.30193	130.395394	19.837174	119.436572	134.446723	1.226975	13.707733	-131.965926	-98.773025	678,219,300	-0.309666	95	61.119379	127.826614	5.066492	137.959598	117.693631	2.69551	126.267749	131.658769	120.87673	136.380571	119.436572	127.908571	122.641222	121.849279	120.781078	123.709423	124.501365	132.381787	129.907963	127.908571	125.909179	123.062588	119.436572	136.380571	1	-0.125501	0	8,851,700
QCOM	2021-09-29T00:00:00	119.049812	121.048094	118.690674	120.256147	7,037,200	122.472682	127.056308	128.179863	130.755481	129.644917	127.393436	128.720312	122.516848	122.863779	123.519763	125.77846	126.459757	128.214103	128.325415	128.02573	124.385057	121.659892	124.415192	125.634969	128.828294	129.638815	129.148041	127.59614	120.585107	120.890213	120.245893	119.819927	124.255181	127.144757	130.500786	131.378754	-3.085039	-2.334343	24.163376	14.572375	36.897387	122.885229	127.535622	132.30193	130.395394	20.145367	118.690674	134.446723	2.279366	7.384996	-123.045192	-97.720634	671,182,100	-0.37161	94	61.138069	127.056308	5.175521	137.407351	116.705266	2.726425	125.580327	131.033176	120.127477	136.380571	118.690674	127.535622	120.431111	118.626204	117.631665	121.42565	123.230558	132.205755	129.62303	127.535622	125.448215	122.476312	118.690674	136.380571	1	-0.152849	0	7,037,200
QCOM	2021-09-30T00:00:00	118.773552	120.70738	118.51571	120.035151	6,976,800	121.605226	126.251929	127.655959	130.524694	129.571598	127.405309	128.650301	121.768189	122.120102	122.789577	125.14165	125.86851	127.843885	128.07405	127.842519	124.329221	120.987322	123.626358	124.911407	128.358415	129.352726	128.97735	127.497167	118.998345	119.606147	119.565558	118.995714	123.356387	126.33637	129.828549	131.228235	-3.235133	-2.514501	25.577318	13.655585	35.078308	121.490117	127.44814	132.3913	130.395394	15.403873	118.51571	133.350913	1.738041	1.748127	-108.14191	-98.261959	664,205,300	-0.373542	93	61.156499	126.251929	5.148749	136.549427	115.954432	2.592243	124.932063	130.116549	119.747576	135.266293	118.51571	126.891001	119.596194	118.144293	117.238774	120.501713	121.953613	131.313155	128.86757	126.891001	124.914433	122.100335	118.51571	135.266293	1	-0.175468	0	6,976,800
QCOM	2021-10-01T00:00:00	118.524933	119.731268	116.462183	119.528676	6,863,700	121.154922	125.496358	127.17674	130.283985	129.502663	127.419893	128.569652	121.119538	121.466435	122.133478	124.540131	125.30362	127.478436	127.822757	127.658012	124.271467	120.427269	122.890453	124.20902	127.887836	129.062025	128.801501	127.396417	117.917658	118.503973	118.864472	118.249812	122.436942	125.518693	129.135714	131.056979	-3.335693	-2.678739	27.351604	12.402227	37.624223	120.463353	126.421377	132.622747	130.395394	11.99557	116.462183	133.350913	12.213763	5.41039	-104.908348	-87.786237	657,341,600	-0.337273	92	61.17454	125.496358	5.116751	135.729861	115.262856	2.648153	124.32186	129.618167	119.025553	134.446723	116.462183	125.454453	119.332214	117.957048	117.140544	120.148718	121.523884	130.202372	127.576629	125.454453	123.332278	120.310875	116.462183	134.446723	1	-0.19393	0	6,863,700
QCOM	2021-10-04T00:00:00	116.655563	119.519456	115.955702	118.718306	8,470,300	120.595036	124.66988	126.532186	129.961158	129.403914	127.449982	128.473395	120.226743	120.591731	121.290722	123.823352	124.638385	127.054009	127.528884	127.440142	124.195687	119.609204	122.048473	123.399699	127.353388	128.723943	128.588346	127.277869	116.976945	117.363094	117.891212	117.497176	121.46198	124.665238	128.408597	130.86129	-3.525589	-2.848109	29.10435	11.195837	35.346871	120.210113	126.168136	132.570045	130.395394	12.146291	115.955702	129.84241	5.039795	6.330533	-98.37747	-94.960205	648,871,300	-0.3453	91	61.196063	124.66988	5.144352	134.958583	114.381176	2.627105	123.591736	128.845945	118.337527	134.446723	115.955702	125.201212	118.239461	116.747655	114.970377	120.016739	121.508546	130.082842	127.383153	125.201212	123.019272	119.91278	115.955702	134.446723	1	-0.208745	0	8,470,300
QCOM	2021-10-05T00:00:00	117.438286	118.580167	115.743892	116.149069	9,244,300	120.206426	123.923055	125.878977	129.679284	129.344322	127.465191	128.382004	119.669051	120.018377	120.698039	123.242891	124.084531	126.676922	127.263342	127.242085	124.128449	119.035249	121.359749	122.700168	126.862295	128.409058	128.390095	127.168067	116.516816	116.715221	117.053798	116.892767	120.48892	123.804346	127.663925	130.647774	-3.571751	-2.992838	30.777262	10.334263	33.201447	120.104208	126.062231	132.093411	130.395394	18.591994	115.743892	127.96381	13.865834	10.373131	-84.733762	-86.134166	658,115,600	-0.315844	92	61.219865	123.923055	5.050264	134.023583	113.822527	2.591586	123.005693	128.188865	117.822522	134.446723	115.743892	125.095308	117.376907	115.234358	113.813152	118.798113	120.940662	130.032855	127.302242	125.095308	122.888374	119.746298	115.743892	134.446723	0	-0.120368	9,244,300	0
QCOM	2021-10-06T00:00:00	117.926361	118.11975	116.093836	116.535855	8,513,700	119.750597	123.257265	125.217794	129.454284	129.279505	127.457557	128.302629	119.320513	119.638011	120.271627	122.75957	123.610826	126.333763	127.017632	127.057616	124.066737	118.620692	120.788636	122.088428	126.401396	128.108586	128.201207	127.06403	116.5735	116.607804	116.591068	116.457534	119.562368	122.959137	126.912556	130.420973	-3.528279	-3.099926	32.330681	9.756704	31.345891	119.823338	126.062231	132.290482	130.395394	20.321414	115.743892	127.079783	19.252734	12.719455	-71.755799	-80.747266	666,629,300	-0.26239	93	61.241959	123.257265	4.910374	133.078013	113.436517	2.628421	122.521947	127.778789	117.265105	134.446723	115.743892	125.095308	117.254115	115.928063	114.41784	118.764338	120.09039	130.032855	127.302242	125.095308	122.888374	119.746298	115.743892	134.446723	0	-0.044204	8,513,700	0
QCOM	2021-10-07T00:00:00	117.723763	120.375867	117.493546	119.031393	8,010,600	119.19163	122.624628	124.5323	129.197551	129.198299	127.451089	128.225055	119.001163	119.289965	119.879648	122.30177	123.157975	125.996116	126.773056	126.872787	124.003622	118.252176	120.261635	121.511964	125.941376	127.804487	128.008459	126.958768	116.921756	116.822496	116.497636	116.143366	118.702355	122.139715	126.15763	130.182735	-3.470174	-3.173975	32.245642	15.161057	28.873471	119.588528	126.062231	132.290482	130.395394	27.569989	115.743892	124.464523	22.703291	18.607287	-49.920611	-77.296709	658,618,700	-0.267968	92	61.262656	122.624628	4.757571	132.139769	113.109486	2.488319	122.064977	127.041616	117.088339	134.446723	115.743892	125.095308	117.379982	116.640215	115.354068	118.666129	119.405896	130.032855	127.302242	125.095308	122.888374	119.746298	115.743892	134.446723	1	-0.078863	0	8,010,600
QCOM	2021-10-08T00:00:00	116.535858	118.414423	116.222759	118.414423	6,920,500	118.516635	121.881949	123.84828	128.760322	129.095877	127.440858	128.143628	118.508102	118.789219	119.365219	121.777596	122.648581	125.625125	126.503656	126.668095	123.929316	117.769309	119.681753	120.896853	125.444839	127.471265	127.792316	126.842458	116.991848	116.834107	116.376544	115.833879	117.886775	121.337858	125.393207	129.929816	-3.479865	-3.235153	32.552202	14.241232	30.639537	118.989955	125.505092	132.982453	130.58788	26.636531	115.743892	124.464523	9.081521	17.012515	-55.670258	-90.918479	651,698,200	-0.261371	91	61.28015	121.881949	4.467867	130.817684	112.946214	2.448195	121.538395	126.434784	116.642005	133.350913	115.743892	124.547403	118.531058	116.68625	115.648737	119.568571	121.41338	129.195656	126.625031	124.547403	122.469774	119.511795	115.743892	133.350913	1	-0.108102	0	6,920,500
QCOM	2021-10-11T00:00:00	115.053276	117.162065	114.998019	116.084644	6,288,200	117.730215	121.031528	123.123006	128.315256	128.944356	127.399842	128.051975	117.817137	118.109956	118.701843	121.166294	122.064327	125.210543	126.202331	126.438099	123.840997	117.139607	119.031403	120.220315	124.907307	127.101723	127.547017	126.712205	116.320886	116.373122	115.961261	115.438395	117.084908	120.533675	124.613873	129.65795	-3.56607	-3.301337	33.177895	13.378156	32.212539	118.023057	124.722371	133.28493	130.876624	25.485873	114.998019	124.464523	0.583709	10.789507	-58.659236	-99.416291	645,410,000	-0.297872	90	61.295609	121.031528	4.025016	129.081559	112.981497	2.429777	120.920764	125.780319	116.06121	133.350913	114.998019	124.174466	117.05768	115.700937	114.866017	117.892601	119.249344	129.01963	126.340108	124.174466	122.008825	118.925538	114.998019	133.350913	1	-0.132561	0	6,288,200
QCOM	2021-10-12T00:00:00	113.220734	115.541325	112.502458	115.458443	10,531,500	117.090214	120.193998	122.356844	127.850772	128.7717	127.322445	127.942855	116.897856	117.221007	117.858595	120.44397	121.38405	124.740355	125.86071	126.176369	123.735323	116.319702	118.287518	119.458601	124.315365	126.687943	127.266243	126.564631	114.839421	115.221495	115.115083	114.857946	116.261993	119.702462	123.811235	129.361797	-3.739156	-3.388901	34.352881	12.254988	36.402657	116.604919	123.47459	133.28493	131.573222	15.595132	112.502458	124.464523	6.004615	5.223282	-67.523246	-93.995385	634,878,500	-0.294615	89	61.320598	120.193998	3.803555	127.801109	112.586888	2.53239	120.187428	125.252208	115.122648	129.84241	112.502458	121.172434	115.737787	114.313508	113.573741	116.477554	117.901833	125.750182	123.218548	121.172434	119.12632	116.213208	112.502458	129.84241	1	-0.15281	0	10,531,500
QCOM	2021-10-13T00:00:00	115.145332	116.324042	113.745609	115.292668	12,373,800	116.699766	119.586224	121.712971	127.441461	128.599408	127.275054	127.848122	116.547352	116.843611	117.44117	119.962276	120.904149	124.364079	125.578726	125.957932	123.649851	115.966087	117.806692	118.90387	123.817113	126.329355	127.025112	126.437292	113.931886	114.39075	114.542011	114.34193	115.498004	118.888995	123.015066	129.051906	-3.678624	-3.446845	34.955787	13.351043	33.325674	116.439162	123.47459	133.28493	131.935302	21.948064	112.502458	123.902785	23.182447	9.92359	-47.516505	-76.817553	647,252,300	-0.243716	90	61.351015	119.586224	3.57232	126.730864	112.441584	2.612635	119.707228	124.932499	114.481958	127.96381	112.502458	120.233134	113.754839	111.968352	110.715971	115.00722	116.793706	124.314931	122.057574	120.233134	118.408694	115.811187	112.502458	127.96381	0	-0.069359	0	12,373,800
QCOM	2021-10-14T00:00:00	118.478874	119.068229	116.020151	116.176704	10,637,900	116.670298	119.137762	121.237065	127.093871	128.436121	127.247776	127.766654	116.933656	117.140932	117.600817	119.827421	120.717589	124.133287	125.391888	125.809832	123.598398	116.289561	117.70123	118.655093	123.465639	126.063025	126.85093	126.344066	114.776723	114.84144	114.849586	114.202492	114.89233	118.157735	122.266383	128.743934	-3.323354	-3.422147	34.015421	19.192066	29.886645	116.439162	123.47459	132.666234	131.935302	36.546369	112.502458	123.433164	54.675482	27.954181	-15.283392	-45.324518	657,890,200	-0.210506	91	61.378756	119.137762	3.059605	125.256973	113.018552	2.777734	119.590242	125.14571	114.034775	127.079783	112.502458	119.79112	115.071661	113.81928	112.493228	116.397713	117.650094	123.639534	121.511245	119.79112	118.070996	115.622005	112.502458	127.079783	0	0.002338	10,637,900	0
QCOM	2021-10-15T00:00:00	119.897018	120.15486	118.497295	118.810401	7,609,700	116.807507	118.981215	120.777368	126.800126	128.287955	127.227019	127.685651	117.526329	117.642039	117.954079	119.833748	120.654469	123.967159	125.247286	125.692747	123.561569	116.876237	117.773541	118.552013	123.183409	125.838312	126.70537	126.265761	116.991642	116.451447	115.940614	114.491698	114.473297	117.527345	121.580794	128.444916	-2.894007	-3.316519	32.628784	21.260952	28.531964	116.439162	123.47459	132.6731	131.935302	42.015539	112.502458	122.236018	75.969739	51.275889	4.339289	-24.030261	665,499,900	-0.109426	92	61.399077	118.981215	2.927322	124.835859	113.12657	2.76458	119.619459	125.148619	114.0903	124.464523	112.502458	118.483491	117.855752	116.643274	114.807674	119.691352	120.903829	121.641476	119.895014	118.483491	117.071967	115.06234	112.502458	124.464523	0	0.063627	7,609,700	0
QCOM	2021-10-18T00:00:00	119.823349	119.961488	118.092127	119.086666	5,290,000	117.124285	118.859661	120.287835	126.51499	128.164837	127.211543	127.593433	117.985733	118.03864	118.241659	119.832803	120.590536	123.804656	125.104551	125.576521	123.524372	117.424572	117.853744	118.478626	122.90981	125.615559	126.558763	126.187529	119.29572	118.345185	117.275396	115.093312	114.223645	116.988676	120.955329	128.155437	-2.53052	-3.159319	31.48241	20.163146	28.177863	116.439162	122.926685	132.716361	131.935302	50.64559	112.502458	121.048094	85.668181	72.104467	3.478263	-14.331819	660,209,900	-0.128447	91	61.413177	118.859661	2.833214	124.526088	113.193233	2.649469	119.638877	124.937816	114.339939	124.464523	112.502458	118.483491	119.516391	118.877922	117.858826	120.535488	121.173957	121.641476	119.895014	118.483491	117.071967	115.06234	112.502458	124.464523	1	0.015712	5,290,000	0
QCOM	2021-10-19T00:00:00	122.015022	122.291286	120.007537	120.652141	7,330,700	117.581959	118.894193	119.969583	126.261955	128.049188	127.212969	127.5296	118.791591	118.761619	118.822176	120.031187	120.700112	123.734475	125.023247	125.505996	123.509354	118.313797	118.154254	118.611487	122.733341	125.453722	126.455862	126.132023	121.386776	120.424981	118.939097	116.051645	114.192937	116.573857	120.409086	127.884072	-2.042065	-2.935868	29.373807	25.240493	26.250739	117.396872	122.926685	132.716361	131.935302	58.563881	112.502458	122.291286	97.17777	86.271897	30.36371	-2.82223	667,540,600	-0.064343	92	61.433437	118.894193	2.86882	124.631833	113.156552	2.657363	119.865177	125.179903	114.55045	124.464523	112.502458	118.483491	119.292321	118.623155	117.42296	120.492516	121.161682	121.641476	119.895014	118.483491	117.071967	115.06234	112.502458	124.464523	0	0.074665	7,330,700	0
QCOM	2021-10-20T00:00:00	121.701935	122.484664	120.873145	122.015027	4,804,100	117.959516	118.855057	119.745627	126.021907	127.946351	127.203057	127.446367	119.373659	119.296222	119.265216	120.183073	120.777175	123.654767	124.935844	125.430668	123.49137	119.062884	118.421659	118.744745	122.554517	125.286689	126.346732	126.074036	122.601375	121.969114	120.549603	117.154667	114.339965	116.264158	119.932633	127.628673	-1.661077	-2.68091	27.335096	24.632919	25.046177	117.493561	121.172434	132.525281	131.935302	58.439568	112.502458	122.484664	92.158753	91.668235	35.453179	-7.841247	662,736,500	-0.076075	91	61.446639	118.855057	2.822223	124.499502	113.210611	2.615924	120.040106	125.271954	114.808258	124.464523	112.502458	118.483491	121.437948	120.584611	119.154199	122.86836	123.721697	121.641476	119.895014	118.483491	117.071967	115.06234	112.502458	124.464523	1	0.024697	0	4,804,100
QCOM	2021-10-21T00:00:00	122.521523	122.714897	121.002081	121.554608	4,579,200	118.439292	118.815461	119.548564	125.783402	127.869353	127.206812	127.372859	120.003232	119.88264	119.766186	120.395659	120.911356	123.610326	124.87231	125.373062	123.481719	119.89234	118.770846	118.958275	122.417247	125.14393	126.254028	126.025033	123.301349	122.976136	122.036811	118.321891	114.649445	116.061286	119.529288	127.391641	-1.278272	-2.400382	25.42409	24.074461	23.796328	117.608677	120.233134	131.349829	131.935302	61.151138	112.502458	122.714897	98.106481	95.814335	42.64813	-1.893519	667,315,700	-0.041547	92	61.459388	118.815461	2.761277	124.338014	113.292908	2.504762	120.276431	125.285955	115.266908	123.902785	112.502458	118.202621	121.686581	120.888498	120.075062	122.500018	123.298101	121.212307	119.54786	118.202621	116.857383	114.942128	112.502458	123.902785	0	0.081851	4,579,200	0
QCOM	2021-10-22T00:00:00	121.204659	123.110862	121.029691	122.383369	5,216,200	118.906172	118.711404	119.475631	125.509944	127.795328	127.192266	127.2723	120.243517	120.123007	119.98749	120.469204	120.933918	123.515986	124.775793	125.290519	123.459062	120.395134	118.998388	119.085667	122.237688	124.968543	126.135174	125.963657	123.14368	123.0951	122.840967	119.367299	115.035459	115.925058	119.17851	127.16656	-1.068835	-2.134073	23.829219	23.765019	22.337726	117.80666	119.79112	131.052834	131.935302	63.096505	112.502458	123.110862	82.031193	90.765476	40.873013	-17.968807	662,099,500	-0.077437	91	61.473592	118.711404	2.619522	123.950449	113.472359	2.398863	120.364834	125.16256	115.567108	123.433164	112.502458	117.967811	122.0795	121.444104	120.366685	123.156919	123.792316	120.853518	119.257634	117.967811	116.677988	114.841629	112.502458	123.433164	1	0.030308	0	5,216,200
QCOM	2021-10-25T00:00:00	121.490112	122.631994	120.909975	121.38883	4,876,300	119.549856	118.640035	119.445059	125.21488	127.686735	127.199272	127.168902	120.492836	120.371572	120.218662	120.562014	120.976702	123.43654	124.689327	125.215263	123.439471	120.864941	119.263027	119.240627	122.080048	124.802617	126.02226	125.906123	122.597121	122.807079	123.108588	120.298024	115.468969	115.843821	118.877432	126.95325	-0.869795	-1.881217	22.288111	22.534228	21.540903	118.428236	118.483491	129.128222	131.092039	62.00874	112.502458	123.110862	84.72202	88.286565	41.477178	-15.27798	666,975,800	-0.100519	92	61.486927	118.640035	2.516308	123.672652	113.607419	2.319273	120.472003	125.11055	115.833457	123.110862	112.502458	117.80666	121.781737	120.452612	119.700566	122.533783	123.862908	120.607279	119.058452	117.80666	116.554868	114.772656	112.502458	123.110862	0	0.086088	4,876,300	0

Subsets and Splits

No community queries yet

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