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	2021-10-26T00:00:00	121.499344	123.202941	120.698193	122.383369	5,802,200	120.377717	118.733965	119.452057	124.929349	127.565555	127.182906	127.067956	120.694138	120.576621	120.41569	120.647226	121.016905	123.360572	124.60538	125.141681	123.420166	121.219393	119.535342	119.398649	121.93434	124.63979	125.90939	125.84971	122.011273	122.303296	123.009857	121.093515	115.926608	115.80466	118.618978	126.750447	-0.703203	-1.645614	21.13822	22.553767	19.924518	119.611546	118.483491	127.963322	129.927139	60.898903	112.502458	123.202941	84.079247	83.61082	44.466575	-15.920753	672,778,000	-0.064624	93	61.502789	118.733965	2.58886	123.911685	113.556245	2.353476	120.569845	125.276797	115.862894	123.202941	112.502458	117.8527	121.67736	120.722727	119.955342	122.444746	123.399379	120.677627	119.115357	117.8527	116.590042	114.792361	112.502458	123.202941	0	0.133349	0	5,802,200
QCOM	2021-10-27T00:00:00	120.817886	121.886097	120.182485	121.499334	5,090,400	120.944972	118.822369	119.385386	124.698385	127.451054	127.169075	126.971136	120.718888	120.620488	120.477567	120.662741	121.001596	123.260859	124.505709	125.056061	123.394272	121.299424	119.733811	119.503713	121.773106	124.46222	125.78335	125.78752	121.415226	121.71853	122.640806	121.706687	116.372004	115.789072	118.386722	126.554414	-0.61903	-1.440297	19.784568	21.378723	20.463589	120.647534	118.483491	127.910621	129.927139	59.170308	112.502458	123.202941	77.710773	82.17068	33.041788	-22.289227	667,687,600	-0.040737	92	61.51654	118.822369	2.630073	124.082515	113.562223	2.269282	120.593468	125.132033	116.054904	123.202941	112.502458	117.8527	121.800159	120.397377	119.295411	122.902126	124.304908	120.677627	119.115357	117.8527	116.590042	114.792361	112.502458	123.202941	1	0.07309	0	5,090,400
QCOM	2021-10-28T00:00:00	123.110847	123.239768	121.434861	121.545375	5,016,700	121.40817	119.039234	119.377283	124.55416	127.335716	127.170107	126.872302	121.19728	121.07328	120.882687	120.885296	121.163846	123.254976	124.469003	125.017542	123.391452	121.69322	120.142238	119.790287	121.71085	124.348004	125.702989	125.749109	121.67675	121.74631	122.532396	122.31704	116.862433	115.835611	118.198189	126.373301	-0.363113	-1.224861	19.200342	23.928353	18.951925	120.665948	118.483491	127.844106	129.927139	68.288859	112.502458	123.239768	98.799318	86.863113	59.111871	-1.200682	672,704,300	0.025865	93	61.53061	119.039234	2.799215	124.637663	113.440804	2.285726	120.833219	125.404671	116.261766	123.239768	112.502458	117.871113	120.962156	120.038215	119.258545	121.741827	122.665768	120.705763	119.138116	117.871113	116.60411	114.800242	112.502458	123.239768	0	0.121203	5,016,700	0
QCOM	2021-10-29T00:00:00	122.512283	123.101638	121.968975	122.346534	5,251,100	121.669696	119.238601	119.346342	124.426745	127.240385	127.177161	126.75491	121.46028	121.334917	121.133394	121.033204	121.267572	123.225851	124.41751	124.967933	123.382704	121.893968	120.473004	120.031441	121.630776	124.221072	125.610755	125.705726	122.155429	122.057532	122.517768	122.825642	117.37274	115.924934	118.040247	126.20276	-0.20622	-1.021132	18.657846	23.063296	18.266777	121.623653	118.202621	127.570153	129.927139	71.820966	112.502458	123.239768	93.224699	89.911597	57.491674	-6.775301	667,453,200	0.011979	92	61.545187	119.238601	2.900808	125.040218	113.436985	2.212714	120.99313	125.418558	116.567702	123.239768	112.502458	117.871113	122.595159	121.950549	120.790251	123.755457	124.400066	120.705763	119.138116	117.871113	116.60411	114.800242	112.502458	123.239768	1	0.061734	5,251,100	0
QCOM	2021-11-01T00:00:00	124.14222	124.197469	121.959767	121.959767	6,903,000	122.101583	119.612934	119.395331	124.304798	127.188173	127.188324	126.66273	121.996668	121.845336	121.59629	121.315842	121.488699	123.261787	124.410265	124.951582	123.390262	122.343517	120.940015	120.400355	121.619619	124.139541	125.550657	125.679729	123.122509	122.827758	122.863361	123.322162	117.945396	116.082907	117.925732	126.046955	0.049076	-0.807091	18.677564	24.899845	16.971892	122.189977	118.349964	127.570153	129.927139	82.333572	113.745609	124.197469	99.471388	97.165135	71.67392	-0.528612	674,356,200	0.095551	93	61.564851	119.612934	3.030112	125.673157	113.552711	2.155488	121.293043	125.604019	116.982067	124.197469	112.502458	118.349964	122.527632	121.953626	121.394968	123.08629	123.660296	121.437447	119.729975	118.349964	116.969952	115.00519	112.502458	124.197469	0	0.11058	6,903,000	0
QCOM	2021-11-02T00:00:00	124.528976	124.98941	123.506812	123.902793	7,321,900	122.352979	119.967469	119.591661	124.153004	127.152362	127.199687	126.54217	122.50313	122.33327	122.047473	121.607945	121.722566	123.31148	124.413389	124.943214	123.401592	122.784861	121.40821	120.79525	121.62841	124.069562	125.497997	125.658498	124.131233	123.727927	123.438396	123.803339	118.58181	116.307964	117.852575	125.904189	0.279387	-0.589795	19.046851	26.272727	16.15479	122.585948	118.745934	126.693028	129.927139	80.563766	116.020151	124.98941	94.866532	95.854206	84.976179	-5.133468	681,678,100	0.103913	94	61.585824	119.967469	3.173695	126.314858	113.620079	2.039723	121.601227	125.680673	117.521781	124.98941	112.502458	118.745934	123.433152	122.668834	121.195449	124.906537	125.670855	122.04249	120.219394	118.745934	117.272474	115.174666	112.502458	124.98941	0	0.151789	7,321,900	0
QCOM	2021-11-03T00:00:00	127.521805	127.862536	124.354016	125.007839	13,216,000	122.934966	120.447241	119.93054	124.055202	127.147168	127.216323	126.432808	123.506865	123.27664	122.889678	122.145568	122.168662	123.476591	124.49519	124.994275	123.442589	123.724648	122.127671	121.405261	121.76052	124.079285	125.504375	125.668245	125.753904	125.255898	124.633228	124.476001	119.346329	116.646048	117.849062	125.783494	0.695391	-0.332758	20.431272	32.350972	14.38928	124.02251	120.182497	125.804381	129.508143	80.122587	118.092127	127.862536	96.512626	96.950182	119.103896	-3.487374	694,894,100	0.126784	95	61.625442	120.447241	3.551669	127.550579	113.343903	2.010124	122.165092	126.185341	118.144843	127.862536	112.502458	120.182497	124.341733	123.694056	122.859135	125.176654	125.824331	124.237557	121.994986	120.182497	118.370007	115.789514	112.502458	127.862536	0	0.186265	13,216,000	0
QCOM	2021-11-04T00:00:00	143.756714	146.952127	141.169077	143.950102	48,321,500	125.058485	121.748888	120.929867	124.292913	127.326418	127.411165	126.403939	127.556835	127.00029	126.099991	124.110218	123.829281	124.27189	125.002072	125.365808	123.64472	127.510421	124.34762	123.238044	122.533128	124.516378	125.831908	125.840622	132.19207	130.675264	128.97021	126.484975	120.668058	117.364994	118.080502	125.74637	2.308487	0.195491	24.259115	58.353125	8.71131	133.567306	129.727292	125.210426	129.135194	89.996833	118.092127	146.952127	88.927882	93.43568	340.764307	-11.072118	743,215,600	0.107926	96	61.805484	121.748888	6.247952	134.244792	109.252985	3.278291	124.221437	130.778019	117.664854	146.952127	112.502458	129.727292	126.579452	125.296369	123.070933	128.804888	130.087971	138.822005	133.792353	129.727292	125.662231	119.874687	112.502458	146.952127	0	0.21481	0	48,321,500
QCOM	2021-11-05T00:00:00	150.129105	155.2123	143.572529	144.640739	27,226,600	127.950929	123.428551	122.194034	124.685387	127.587334	127.675506	126.417507	132.071289	131.205529	129.796778	126.475571	125.852344	125.285898	125.66331	125.856171	123.908246	132.068715	127.050498	125.484139	123.546312	125.116449	126.281768	126.076694	141.844097	138.999389	135.821752	129.900077	122.606682	118.514767	118.586692	125.810322	4.054341	0.967261	28.207326	60.91225	6.943675	137.697392	133.857379	124.469129	129.047712	91.944868	120.007537	155.2123	85.561059	90.333855	323.732222	-14.438941	770,442,200	0.138355	97	61.914442	123.428551	8.776574	140.981699	105.875402	3.976178	126.688834	134.641189	118.736478	155.2123	112.502458	133.857379	143.959306	140.966485	138.176256	146.749535	149.742356	145.132777	138.89714	133.857379	128.817617	121.642364	112.502458	155.2123	0	0.238142	27,226,600	0
QCOM	2021-11-08T00:00:00	152.725983	154.438798	148.517609	150.294891	14,541,400	131.074516	125.312186	123.636851	125.084518	127.853056	127.962148	126.435072	136.202227	135.118339	133.324348	128.861972	127.919547	126.36198	126.375485	126.388246	124.19499	136.57327	129.84073	127.832751	124.645943	125.777992	126.777817	126.33847	151.514922	147.796446	143.506209	134.358194	125.08086	120.061837	119.357636	125.97587	5.583129	1.890435	31.873521	54.81849	6.249019	137.697392	133.857379	123.442365	128.020948	92.034216	120.182485	155.2123	92.902283	89.130408	275.408595	-7.097717	784,983,600	0.190039	98	61.974235	125.312186	10.713419	146.739024	103.885349	4.222839	129.168562	137.614239	120.722885	155.2123	112.502458	133.857379	149.637978	144.063656	137.998207	155.703427	161.277748	145.132777	138.89714	133.857379	128.817617	121.642364	112.502458	155.2123	0	0.2569	14,541,400	0
QCOM	2021-11-09T00:00:00	153.545532	156.105544	151.372283	153.333722	12,353,900	134.279135	127.328426	125.08114	125.480059	128.146569	128.278527	126.465132	139.670888	138.468738	136.435299	131.105932	129.890777	127.428002	127.090487	126.926014	124.487035	140.658909	132.52962	130.133418	125.762061	126.45411	127.284419	126.608225	157.97055	154.658636	150.307523	139.363369	127.956705	121.935264	120.362764	126.236378	6.78265	2.868878	35.347008	53.263939	5.753512	138.770203	134.304001	123.189124	127.767708	92.988471	120.182485	156.105544	92.873625	90.445656	236.903785	-7.126375	797,337,500	0.209674	99	62.025429	127.328426	12.031502	151.391429	103.265423	4.44582	131.490178	140.381819	122.598538	156.105544	113.745609	134.925577	151.89413	149.349462	145.97294	155.270651	157.815319	146.108599	139.924049	134.925577	129.927104	122.810635	113.745609	156.105544	0	0.271654	12,353,900	0
QCOM	2021-11-10T00:00:00	147.154709	152.974587	146.445637	152.026094	11,327,100	136.912817	128.928895	126.250274	125.734034	128.386281	128.522198	126.503535	141.167652	140.048005	138.084439	132.564912	131.218772	128.201598	127.618492	127.326582	124.712584	142.999923	134.417837	131.831385	126.612048	126.954324	127.658205	126.814092	158.285145	157.06359	154.330891	143.874925	130.895012	123.94039	121.494828	126.55634	7.135341	3.72217	36.884816	47.216049	12.979207	139.032655	134.304001	123.08322	127.661803	78.906352	120.182485	156.105544	75.083316	86.953075	162.30287	-24.916684	786,010,400	0.164036	98	62.069044	128.928895	12.447378	153.823652	104.034138	4.830612	132.982038	142.643262	123.320815	156.105544	116.020151	136.062848	153.674453	151.243362	148.941192	155.976623	158.407714	146.645391	140.792924	136.062848	131.332771	124.598425	116.020151	156.105544	1	0.18291	0	11,327,100
QCOM	2021-11-11T00:00:00	151.409103	152.458892	148.618875	148.996434	7,624,200	139.742643	130.575406	127.597688	126.064994	128.664264	128.798146	126.554679	143.215943	142.113659	140.134387	134.27802	132.771874	129.111696	128.244561	127.803464	124.978221	145.635611	136.558809	133.76668	127.618913	127.560188	128.111411	127.061908	156.290468	156.827897	156.757032	147.906381	133.91105	126.088101	122.76875	126.944883	7.669734	4.511683	38.31278	43.263781	11.892769	139.032655	134.304001	122.942785	127.661803	83.158077	120.182485	156.105544	86.92639	84.96111	147.948026	-13.07361	793,634,600	0.15176	99	62.099842	130.575406	13.150434	156.876274	104.274539	5.060827	134.736997	144.858651	124.615343	156.105544	118.092127	137.098835	148.858311	144.742035	142.32936	151.270985	155.387262	147.134378	141.584419	137.098835	132.613252	126.226998	118.092127	156.105544	0	0.20612	7,624,200	0
QCOM	2021-11-12T00:00:00	151.888	152.88254	151.32627	151.94325	7,371,000	142.680215	132.174955	129.011774	126.430027	128.844139	129.074851	126.604904	144.950354	143.890812	141.942636	135.878928	134.242345	130.004885	128.866757	128.280386	125.24598	147.843858	138.58858	135.635165	128.63158	128.171339	128.568636	127.313981	154.04966	155.365888	157.795613	151.359894	136.895579	128.316646	124.156734	127.394561	8.039215	5.21719	39.678437	42.850426	11.586323	139.806178	134.304001	122.82538	127.661803	83.229305	120.182485	156.105544	88.259509	83.423071	130.941979	-11.740491	801,005,600	0.117119	100	62.129757	132.174955	13.716628	159.608211	104.7417	5.048988	136.370426	146.468401	126.272451	156.105544	118.092127	137.098835	150.828957	149.199021	146.988939	153.039039	154.668974	147.134378	141.584419	137.098835	132.613252	126.226998	118.092127	156.105544	0	0.224934	0	7,371,000
QCOM	2021-11-15T00:00:00	155.175446	156.492294	152.689105	153.324506	12,350,200	145.783537	133.94256	130.61666	126.869833	129.082391	129.362432	126.647515	146.995372	145.942564	143.978453	137.633157	135.852584	130.991966	129.559091	128.812961	125.543786	150.115718	140.779103	137.647756	129.758851	128.864268	129.085479	127.598265	153.81289	154.746735	158.250972	154.4483	139.833559	130.615833	125.659867	127.909064	8.499327	5.873617	41.268044	45.547531	10.707276	140.423155	134.497376	122.247524	127.661803	84.350896	120.182485	156.492294	96.373298	90.519732	124.693905	-3.626702	813,355,800	0.110019	101	62.18167	133.94256	14.306317	162.555195	105.329926	5.198955	138.16138	148.55929	127.76347	156.492294	120.007537	138.249915	152.03227	151.182001	150.476001	152.73827	153.58854	147.881891	142.555117	138.249915	133.944714	127.815275	120.007537	156.492294	0	0.239894	12,350,200	0
QCOM	2021-11-16T00:00:00	167.423004	169.191069	153.840202	154.807116	33,338,200	150.07294	136.212959	132.784751	127.570797	129.495432	129.774963	126.736842	151.080899	149.848098	147.585307	140.341324	138.281078	132.420634	130.55551	129.577516	125.960494	154.050167	143.967717	140.479013	131.349172	129.873231	129.839154	128.003991	158.45904	157.801073	160.379628	158.063191	143.018384	133.133515	127.372565	128.526607	9.739968	6.646887	43.521793	53.5065	8.414965	155.180073	140.846763	121.372714	127.288866	88.463291	121.434861	169.191069	96.297728	93.643512	147.437714	-3.702272	846,694,000	0.181103	102	62.339931	136.212959	15.835209	167.883378	104.54254	6.173759	140.948201	153.29572	128.600683	169.191069	120.182485	144.686777	154.785615	153.078936	150.982426	156.882125	158.588804	157.625043	150.46979	144.686777	138.903764	130.670322	120.182485	169.191069	0	0.251487	33,338,200	0
QCOM	2021-11-17T00:00:00	169.016144	171.585374	164.494692	166.483756	21,678,900	154.222374	138.57867	134.939584	128.326277	129.940835	130.184452	126.845389	154.667948	153.333198	150.882358	142.948126	140.645314	133.855752	131.567632	130.358479	126.388909	157.494386	147.09183	143.266043	132.97448	130.91325	130.616207	128.424681	165.02695	163.080609	163.695683	162.007768	146.398008	135.835326	129.26045	129.239128	10.728071	7.463124	45.721116	51.606637	7.605055	157.578952	142.665492	120.039755	126.041086	88.32847	121.959767	171.585374	94.822773	95.831267	145.131781	-5.177227	868,372,900	0.191802	103	62.444145	138.57867	17.041545	172.661759	104.49558	6.507245	143.621339	156.635828	130.606849	171.585374	120.182485	145.88393	163.484758	157.778447	148.133891	173.129315	178.835626	159.454292	151.94947	145.88393	139.818389	131.182703	120.182485	171.585374	0	0.26014	21,678,900	0
QCOM	2021-11-18T00:00:00	171.576172	173.78625	168.288666	170.581633	15,542,600	157.00432	141.031402	137.063476	129.15027	130.417073	130.59296	127.031767	158.049593	156.650102	154.066022	145.550676	143.02461	135.334984	132.620488	131.174671	126.838533	160.649622	150.234449	146.084242	134.670554	132.008917	131.435845	128.869763	171.429728	168.830524	167.714771	166.054528	149.957783	138.715525	131.301225	130.042771	11.584188	8.287337	47.8579	50.745774	7.039356	160.115943	144.903201	119.956876	126.041086	89.666476	121.959767	173.78625	95.73562	95.618707	133.829344	-4.26438	883,915,500	0.182178	104	62.520528	141.031402	18.105765	177.242933	104.819872	6.818367	146.283704	159.920438	132.64697	173.78625	120.182485	146.984368	168.365403	165.145432	161.274721	172.236115	175.456085	161.135761	153.309612	146.984368	140.659123	131.653691	120.182485	173.78625	0	0.266239	15,542,600	0
QCOM	2021-11-19T00:00:00	170.360596	171.83399	167.874255	170.075129	11,889,100	159.027469	143.489199	139.082019	129.929694	130.89409	130.986471	127.221733	160.511793	159.142919	156.57288	147.806123	145.127378	136.708537	133.613649	131.95063	127.271589	163.078035	153.027706	148.645559	136.286645	133.060062	132.223323	129.300896	174.894113	172.838122	171.136907	169.720014	153.573009	141.700393	133.447021	130.918103	12.025952	9.03506	49.712315	47.977554	7.226261	160.115943	145.939188	119.956876	124.803695	87.618014	123.506812	173.78625	93.186769	94.581721	109.394557	-6.813231	872,026,400	0.204431	103	62.578233	143.489199	18.602267	180.693733	106.284665	6.941369	148.576741	162.45948	134.694002	173.78625	120.182485	146.984368	171.217029	168.647808	165.719445	174.145393	176.714613	161.135761	153.309612	146.984368	140.659123	131.653691	120.182485	173.78625	1	0.170121	11,889,100	0
QCOM	2021-11-22T00:00:00	167.045471	173.832279	166.658708	166.778426	16,062,800	160.459418	145.766967	140.970904	130.629369	131.333628	131.366354	127.388135	161.818529	160.579747	158.184048	149.555155	146.813386	137.898221	134.493433	132.645577	127.667349	164.535854	155.27116	150.796594	137.742166	134.011414	132.937362	129.697152	174.407248	173.917104	172.955844	172.44392	157.044382	144.686204	135.637016	131.838401	11.970561	9.62216	51.529581	46.04208	6.531165	160.138958	145.962203	119.956876	124.679947	83.030451	124.354016	173.832279	86.283254	91.735214	90.564489	-13.716746	855,963,600	0.152295	102	62.653702	145.766967	18.555771	182.878509	108.655425	7.347867	150.335668	165.031403	135.639933	173.832279	120.182485	147.007382	170.022947	168.211904	166.063211	172.171639	173.982682	161.170927	153.338058	147.007382	140.676706	131.663541	120.182485	173.832279	1	0.087091	16,062,800	0
QCOM	2021-11-23T00:00:00	166.621857	166.980995	163.012056	166.06933	10,696,200	161.76705	148.023093	142.755177	131.36238	131.759696	131.725685	127.558182	162.779194	161.678312	159.482172	151.106673	148.337114	139.024638	135.338918	133.318375	128.054956	165.656297	157.25734	152.769744	139.153636	134.940052	133.635491	130.087537	171.737914	172.535982	173.319102	174.170724	160.294584	147.616431	137.849105	132.789576	11.756954	10.049119	52.077986	43.507986	11.147799	161.225577	146.919908	119.682924	124.679947	81.639297	141.169077	173.832279	77.924938	85.79832	65.474869	-22.075062	845,267,400	0.186771	101	62.703693	148.023093	18.189388	184.401869	111.644317	7.38536	151.886733	166.657454	137.116013	173.832279	120.182485	147.007382	169.178819	164.52536	162.005249	171.698931	176.35239	161.170927	153.338058	147.007382	140.676706	131.663541	120.182485	173.832279	1	0.015664	10,696,200	0
QCOM	2021-11-24T00:00:00	166.410065	166.474518	163.297526	165.31423	7,886,200	163.692586	150.302702	144.543502	132.144565	132.195772	132.095639	127.729939	163.505368	162.538631	160.548002	152.497891	149.727341	140.098576	136.15658	133.973656	128.436599	166.500482	159.00848	154.589351	140.528055	135.851904	134.322311	130.474123	168.728847	170.149485	172.608927	175.095089	163.262875	150.450252	140.064614	133.759568	11.438721	10.327039	52.587219	41.481524	10.628571	162.579275	147.007382	120.161778	124.679947	74.74845	143.572529	173.832279	75.471661	79.893284	54.772229	-24.528339	837,381,200	0.214945	100	62.740446	150.302702	17.442006	185.186714	115.418689	6.234932	153.269908	165.739772	140.800044	173.832279	121.434861	147.63357	165.538302	164.09561	161.569364	168.064549	169.507241	161.466488	153.816465	147.63357	141.450675	132.647908	121.434861	173.832279	1	-0.045484	7,886,200	0
QCOM	2021-11-26T00:00:00	161.833374	165.986484	161.207176	161.768907	7,835,900	164.735013	152.238828	146.115976	132.83227	132.560927	132.431009	127.87854	163.17097	162.410402	160.745751	153.346571	150.658574	140.950921	136.832285	134.525334	128.768905	166.162443	160.106639	155.919341	141.692322	136.631841	134.911177	130.813461	165.311745	166.828284	170.369216	175.081182	165.779594	153.072107	142.211556	134.723753	10.693945	10.40042	52.411055	38.462079	12.779384	163.260692	147.007382	119.332998	124.679947	63.308923	146.445637	173.832279	56.187017	69.861205	38.412453	-43.812982	829,545,300	0.179166	99	62.775326	152.238828	16.38169	185.002209	119.475447	5.775155	154.085476	165.635786	142.535167	173.832279	121.959767	147.896023	165.394036	164.313555	162.217045	167.490546	168.571028	161.590366	154.016979	147.896023	141.775066	133.060484	121.959767	173.832279	1	-0.097539	7,835,900	0
QCOM	2021-11-29T00:00:00	169.200317	169.504206	164.835397	165.27741	10,440,500	166.466245	154.57323	148.035803	133.755717	133.018563	132.855447	128.052993	164.376839	163.644932	162.046454	154.787821	152.084862	142.058741	137.684075	135.211967	129.171207	166.974317	161.722019	157.695059	143.11852	137.596035	135.639282	131.224623	164.738871	165.570466	168.854245	175.010858	168.09414	155.597618	144.356604	135.70802	10.57624	10.435584	52.581436	39.228334	11.455448	163.83624	147.007382	118.920906	124.679947	66.899673	146.445637	173.832279	83.086786	71.581821	46.08998	-16.913214	839,985,800	0.20669	100	62.825217	154.57323	15.207117	184.987464	124.158995	5.900129	155.524985	167.325243	143.724726	173.832279	121.959767	147.896023	163.009012	160.031539	158.229704	164.810847	167.78832	161.590366	154.016979	147.896023	141.775066	133.060484	121.959767	173.832279	0	-0.041557	10,440,500	0
QCOM	2021-11-30T00:00:00	166.271927	172.027352	166.069335	168.721439	19,309,200	167.575893	156.679715	149.827075	134.636067	133.418945	133.22182	128.216525	164.755857	164.122568	162.696527	155.83183	153.176175	143.008278	138.436387	135.827016	129.540369	166.938986	162.836181	159.097838	144.393665	138.471124	136.300994	131.604911	165.11346	165.270709	167.567446	174.669877	170.122933	157.969575	146.446789	136.695784	10.129889	10.374445	52.957649	39.477176	10.541922	167.519728	147.007382	118.79889	124.679947	62.51356	146.445637	173.832279	72.394017	70.55594	38.706976	-27.605983	820,676,600	0.12095	99	62.914827	156.679715	13.603288	183.886291	129.473139	5.987612	156.548503	168.523727	144.573279	173.832279	123.506812	148.669546	167.84664	166.189075	163.177832	170.857883	172.515448	161.955469	154.607951	148.669546	142.731141	134.276462	123.506812	173.832279	1	-0.093485	0	19,309,200
QCOM	2021-12-01T00:00:00	162.34346	169.294556	162.056914	167.205532	10,637,700	167.067938	158.570439	151.46084	135.456448	133.77318	133.539376	128.371352	164.273377	163.799094	162.642209	156.423797	153.881351	143.76652	139.065521	136.352094	129.866768	165.987635	163.375585	160.060637	145.48023	139.232295	136.87766	131.944482	164.764036	164.697663	166.035791	173.784176	171.779196	160.125062	148.426257	137.667892	9.351362	10.169829	52.138418	35.747783	14.783257	167.519728	147.007382	118.455863	124.679947	65.69473	148.618875	173.832279	54.433687	69.971496	20.172946	-45.566313	810,038,900	0.080372	98	62.962254	158.570439	11.338919	181.248277	135.892601	5.997451	157.100404	169.095305	145.105502	173.832279	124.354016	149.093148	168.122871	164.21839	162.164854	170.176408	174.080888	162.155409	154.931583	149.093148	143.254713	134.942365	124.354016	173.832279	1	-0.137417	0	10,637,700
QCOM	2021-12-02T00:00:00	163.637527	164.432468	158.257823	159.07124	13,101,400	166.530077	160.376225	153.173625	136.279506	134.190132	133.881697	128.536462	164.146207	163.769718	162.795335	157.07959	154.631826	144.545775	139.712153	136.892399	130.202795	165.363924	163.858165	160.997305	146.58537	140.018199	137.473663	132.29539	164.051736	163.985714	164.631582	172.555076	173.140487	162.108703	150.313345	138.625399	8.738067	9.883476	50.411733	32.892867	18.516363	166.045051	147.007382	119.047518	124.679947	63.459205	151.32627	173.832279	54.702091	60.509931	6.278685	-45.297909	823,140,300	0.077519	99	63.021363	160.376225	8.703572	177.783369	142.969082	6.059627	157.722987	169.84224	145.603734	173.832279	141.169077	157.500678	164.564977	159.835397	157.327335	167.073039	171.802619	166.123763	161.354936	157.500678	153.64642	148.159002	141.169077	173.832279	0	-0.074291	13,101,400	0
QCOM	2021-12-03T00:00:00	163.156876	166.632438	160.568709	164.571129	12,111,800	165.688147	161.346233	154.775467	137.076375	134.627929	134.195654	128.694494	163.948341	163.658292	162.850956	157.632071	155.287599	145.275622	140.329119	137.412488	130.530696	164.750615	164.122989	161.765248	147.639385	140.780482	138.05337	132.639871	163.021667	163.395055	163.559736	171.033727	174.209452	163.926698	152.10805	139.563078	8.119644	9.53071	49.097826	33.15673	17.074253	166.045051	147.63357	119.565512	124.574544	62.402599	152.689105	173.832279	49.508984	52.881587	7.904518	-50.491016	811,028,500	0.099094	98	63.075685	161.346233	7.786617	176.919467	145.773	6.381588	158.2405	171.003676	145.477324	173.832279	143.572529	158.702404	162.109273	159.786077	155.934627	165.960723	168.283918	166.690978	162.273054	158.702404	155.131754	150.048116	143.572529	173.832279	1	-0.119947	0	12,111,800
QCOM	2021-12-06T00:00:00	162.177078	163.591332	159.237654	163.498905	8,577,500	164.869795	161.948632	156.362058	137.8542	135.07185	134.520803	128.872495	163.594088	163.38898	162.747283	158.045253	155.817559	145.938425	140.904065	137.902876	130.845586	164.112239	164.202117	162.334602	148.623726	141.505459	138.607457	132.973031	162.186995	162.599295	162.74552	169.267275	174.977535	165.569371	153.808679	140.474153	7.464432	9.117454	47.544359	31.27343	17.840988	165.142587	147.896023	119.574719	124.441514	58.11843	153.840202	173.832279	41.700903	48.637326	-0.504402	-58.299097	802,451,000	0.104408	97	63.113743	161.948632	7.325533	176.599698	147.297566	6.363687	158.615412	171.342786	145.888039	173.832279	146.445637	160.138958	163.452674	160.272911	157.388946	166.336639	169.516403	167.369031	163.370581	160.138958	156.907334	152.306378	146.445637	173.832279	1	-0.158383	0	8,577,500
QCOM	2021-12-07T00:00:00	169.821411	170.801219	164.996308	165.523194	9,910,100	165.147389	162.803403	158.189226	138.792279	135.599607	134.938437	129.099338	164.839553	164.558513	163.83561	159.115813	156.894778	146.875012	141.665048	138.534926	131.233405	165.012532	164.951906	163.369937	149.877342	142.419921	139.306479	133.380483	164.016985	163.788801	163.546413	168.094659	175.685781	167.181568	155.505528	141.387124	7.475829	8.789129	46.989153	36.928699	15.912842	165.142587	147.896023	119.913137	124.441514	53.113309	158.257823	173.832279	74.247141	55.152343	23.663724	-25.752859	812,361,100	0.107944	98	63.161069	162.803403	7.188865	177.181134	148.425673	5.883206	159.68265	171.449063	147.916238	173.832279	146.445637	160.138958	161.668688	159.746045	157.315011	164.099722	166.022365	167.369031	163.370581	160.138958	156.907334	152.306378	146.445637	173.832279	0	-0.090454	9,910,100	0
QCOM	2021-12-08T00:00:00	168.813904	169.821441	167.103852	169.165147	4,799,400	165.366594	163.566822	159.960623	139.776142	136.088877	135.354428	129.303082	165.634423	165.332221	164.601502	159.997458	157.811634	147.735361	142.379492	139.13451	131.60734	165.679171	165.524334	164.18722	151.054661	143.293982	139.977281	133.775653	166.67506	165.886561	164.94531	167.441681	176.268475	168.73679	157.183051	142.297161	7.319193	8.495142	46.473604	35.622244	15.349881	165.142587	148.669546	120.26997	124.441514	49.733425	158.257823	173.832279	67.778168	61.242071	22.269052	-32.221832	807,561,700	0.120085	97	63.183756	163.566822	6.961086	177.488995	149.644649	5.570843	160.552294	171.693979	149.410608	173.832279	146.445637	160.138958	168.539646	166.278073	162.734735	172.082984	174.344557	167.369031	163.370581	160.138958	156.907334	152.306378	146.445637	173.832279	1	-0.131922	0	4,799,400
QCOM	2021-12-09T00:00:00	168.471893	173.629764	167.778631	168.018971	9,398,900	165.572777	164.632681	161.598627	140.764584	136.569677	135.760032	129.530392	166.201917	165.90307	165.196946	160.767861	158.631654	148.548558	143.066134	139.715448	131.974152	166.243771	165.991484	164.841933	152.179984	144.146166	140.633072	134.165393	168.94617	167.935211	166.517286	167.2086	176.716903	170.213754	158.833089	143.202766	7.08578	8.21327	46.402772	37.855992	14.186191	165.943793	149.093148	120.665941	124.441514	45.654093	158.257823	173.832279	65.582198	69.202502	24.8225	-34.417802	798,162,800	0.127775	96	63.228015	164.632681	5.860927	176.354536	152.910827	5.596096	161.306541	172.498733	150.114349	173.832279	148.618875	161.225577	168.579732	167.338024	165.862143	170.055613	171.297321	167.881915	164.200758	161.225577	158.250395	154.014543	148.618875	173.832279	1	-0.166718	9,398,900	0
QCOM	2021-12-10T00:00:00	169.969345	171.513007	167.445861	171.513007	6,854,800	166.386374	165.560693	162.647132	141.788499	137.077653	136.156597	129.762195	166.955403	166.642393	165.931162	161.604359	159.503784	149.388589	143.774113	140.314535	132.352213	167.043147	166.499738	165.485835	153.325269	145.025105	141.310484	134.56777	170.474922	169.561887	168.084341	167.412288	177.068751	171.640738	160.467463	144.110613	6.941611	7.958938	46.245104	35.823031	13.863746	165.943793	157.500678	122.102503	124.441514	49.456549	158.257823	173.832279	75.196991	69.519119	20.272493	-24.803009	805,017,600	0.120946	97	63.260729	165.560693	5.073417	175.707528	155.413859	5.603768	162.13157	173.339106	150.924034	173.832279	151.32627	162.579275	169.960096	166.290428	164.108964	172.141561	175.811229	168.520861	165.234984	162.579275	159.923566	156.142556	151.32627	173.832279	0	-0.095635	0	6,854,800
QCOM	2021-12-13T00:00:00	169.451675	176.827977	169.257556	172.714626	16,346,800	166.41151	166.438877	163.420035	142.807034	137.596936	136.545509	129.976433	167.454657	167.153172	166.472779	162.317752	160.269007	150.175377	144.449838	140.891508	132.721362	167.600475	166.870307	166.009261	154.410099	145.877053	141.969793	134.96269	170.874177	170.557732	169.386439	167.840996	177.30377	173.001337	162.069781	145.018692	6.708257	7.708802	46.624957	39.164706	12.516372	167.5429	160.200253	131.647299	129.727292	53.623868	158.257823	176.827977	60.278728	67.019305	27.450493	-39.721272	788,670,800	0.06474	96	63.338285	166.438877	3.985664	174.410205	158.46755	5.632115	162.828723	174.092952	151.564494	176.827977	152.689105	164.758541	169.642738	167.772469	165.575593	171.839614	173.709883	171.131203	167.606928	164.758541	161.910154	157.854824	152.689105	176.827977	1	-0.13438	0	16,346,800
QCOM	2021-12-14T00:00:00	168.213074	169.987823	165.837503	167.492082	8,542,800	166.605624	167.090759	164.039518	143.838185	138.069518	136.899671	130.195598	167.606341	167.345881	166.740517	162.85369	160.880089	150.882737	145.075187	141.432529	133.074514	167.928032	167.039278	166.377956	155.406415	146.682741	142.596873	135.343154	170.353999	170.453315	170.079582	168.231812	177.395515	174.259087	163.624879	145.921365	6.350176	7.437076	46.070235	37.039418	16.308882	167.5429	161.636807	135.777386	133.857379	52.339036	158.257823	176.827977	53.608876	63.028198	5.335028	-46.391124	780,128,000	0.055662	95	63.378298	167.090759	2.987771	173.0663	161.115217	5.640465	163.341518	174.622448	152.060588	176.827977	153.840202	165.334089	171.845736	166.863495	164.275315	174.433916	179.416157	171.402862	168.046647	165.334089	162.621532	158.759585	153.840202	176.827977	1	-0.166836	8,542,800	0
QCOM	2021-12-15T00:00:00	174.960831	175.423005	166.36438	170.052538	11,082,000	167.867361	167.46765	164.89613	144.988635	138.618749	137.33396	130.470068	169.077239	168.730417	168.00518	163.954339	161.963223	151.826976	145.861651	142.096456	133.491293	169.44716	167.788809	167.218057	156.626911	147.653565	143.35056	135.78858	171.47527	171.41905	171.431593	169.061415	177.550102	175.524249	165.200766	146.844991	6.535544	7.25677	46.103042	39.636801	14.463969	168.032816	161.636807	135.777386	133.857379	60.543396	158.257823	176.827977	89.945446	67.94435	28.54898	-10.054554	791,210,000	-0.006514	96	63.433496	167.46765	3.468622	174.404893	160.530406	6.050057	164.448119	176.548234	152.348005	176.827977	158.257823	167.5429	168.0128	166.037777	163.862481	170.188096	172.163119	172.445421	169.734178	167.5429	165.351622	162.231836	158.257823	176.827977	0	-0.093752	11,082,000	0
QCOM	2021-12-16T00:00:00	164.672821	178.103615	162.787155	175.903673	14,873,000	167.970891	167.250484	165.596855	145.923565	139.021641	137.688924	130.710699	168.196355	167.992673	167.49251	164.019656	162.171653	152.330735	146.356682	142.543513	133.801557	168.866335	167.522635	167.20088	157.39884	148.339198	143.891923	136.128906	170.320386	170.508439	171.049928	169.408201	177.440128	176.587443	166.67128	147.746252	5.7856	6.962536	45.278799	32.866786	15.982641	168.670635	162.274626	136.537102	134.304001	53.068899	158.257823	178.103615	32.324223	58.626182	7.185573	-67.675777	776,337,000	-0.08276	95	63.500665	167.250484	3.502371	174.255225	160.245742	6.772455	164.46952	178.01443	150.924609	178.103615	158.257823	168.180719	172.249405	169.075805	163.190779	178.134431	181.308031	173.420008	170.522522	168.180719	165.838915	162.504822	158.257823	178.103615	1	-0.130796	0	14,873,000
QCOM	2021-12-17T00:00:00	163.424942	166.493774	161.779602	162.435882	16,232,300	167.997697	166.842922	166.077488	146.837588	139.402492	138.01757	130.936199	167.242072	167.162176	166.86673	163.965591	162.26806	152.765802	146.805846	142.957006	134.096317	168.039799	167.158298	167.033809	158.085168	148.98139	144.401547	136.45442	167.647855	168.285455	169.456926	169.275064	177.070023	177.424348	168.022187	148.619572	5.032559	6.576541	44.281105	31.105768	16.271451	169.941608	163.361245	136.668328	134.304001	42.806425	158.257823	178.103615	26.036346	49.435338	-25.607753	-73.963654	760,104,700	-0.117583	94	63.572969	166.842922	3.446329	173.73558	159.950264	6.561265	164.370036	177.492567	151.247505	178.103615	158.257823	168.180719	168.521197	158.938779	153.204737	174.255239	183.837657	173.420008	170.522522	168.180719	165.838915	162.504822	158.257823	178.103615	1	-0.161814	16,232,300	0
QCOM	2021-12-20T00:00:00	163.304764	163.68375	160.337611	161.104808	6,306,400	168.110466	166.490131	166.534159	147.772966	139.798071	138.266644	131.190964	166.454611	166.460828	166.318735	163.905516	162.347807	153.179095	147.240029	143.359932	134.386948	167.186538	166.82133	166.820523	158.73094	149.610398	144.902284	136.776496	164.467404	165.515794	167.218608	168.764959	176.479593	178.050318	169.252453	149.466386	4.375631	6.136359	43.017801	29.881891	17.326808	169.220613	164.714943	136.668328	134.304001	46.026232	158.257823	178.103615	25.430786	27.930452	-39.567554	-74.569214	753,798,300	-0.112243	93	63.600997	166.490131	3.428378	173.346887	159.633374	6.374703	164.268582	177.017987	151.519176	178.103615	158.257823	168.180719	163.899439	161.305104	159.185267	166.019277	168.613612	173.420008	170.522522	168.180719	165.838915	162.504822	158.257823	178.103615	1	-0.187526	6,306,400	0
QCOM	2021-12-21T00:00:00	165.994614	166.521485	161.040102	165.809747	7,702,400	167.727786	166.437588	166.966926	148.791793	140.235531	138.553524	131.43223	166.362611	166.376062	166.26887	164.095434	162.62833	153.681664	147.73357	143.808144	134.701452	166.801838	166.774138	166.779019	159.445514	150.29978	145.451352	137.122801	162.956699	164.07805	165.728666	168.201395	175.782403	178.527157	170.389649	150.298863	4.025655	5.714218	42.215606	31.302582	16.202199	169.220613	165.39636	137.05509	134.304001	55.057593	158.257823	178.103615	38.98454	30.150557	-21.473824	-61.01546	761,500,700	-0.020005	94	63.636132	166.437588	3.427472	173.292531	159.582644	6.249256	164.432966	176.931477	151.934454	178.103615	158.257823	168.180719	162.442042	161.200333	159.095902	164.546472	165.788181	173.420008	170.522522	168.180719	165.838915	162.504822	158.257823	178.103615	0	-0.108572	7,702,400	0
QCOM	2021-12-22T00:00:00	167.658447	167.787856	164.192138	165.458492	5,227,200	167.612241	166.489417	166.976343	149.880547	140.705979	138.865659	131.68747	166.621779	166.609223	166.482651	164.419344	163.015262	154.229773	148.257909	144.280427	135.029383	166.789231	166.89041	166.832213	160.185383	151.021436	146.027688	137.483261	163.820855	164.008053	165.193111	167.736662	175.053052	178.891573	171.454892	151.122977	3.838307	5.339036	41.630897	31.47428	15.491858	169.220613	165.971908	137.460266	134.497376	55.513316	159.237654	178.103615	44.634848	36.350058	-0.00187	-55.365152	766,727,900	-0.039403	95	63.66035	166.489417	3.438226	173.365868	159.612966	6.065047	164.740154	176.870247	152.610061	178.103615	158.257823	168.180719	164.518734	162.515982	159.03735	167.997365	170.000117	173.420008	170.522522	168.180719	165.838915	162.504822	158.257823	178.103615	0	-0.040523	5,227,200	0
QCOM	2021-12-23T00:00:00	168.915573	169.812193	167.658458	167.797104	4,918,900	167.656609	166.614693	166.972321	150.955952	141.208292	139.198707	131.931349	167.080537	167.028559	166.856947	164.828092	163.469132	154.805687	148.801532	144.768252	135.366559	167.0262	167.121473	166.981385	160.931854	151.763794	146.622735	137.853689	166.072638	165.420821	165.501988	167.531428	174.359147	179.171112	172.461369	151.942854	3.748068	5.020842	41.340359	33.193669	15.065791	169.220613	168.180719	148.013418	140.846763	57.731455	159.237654	178.103615	51.298309	44.972566	30.287546	-48.701691	771,646,800	-0.072995	96	63.683404	166.614693	3.480567	173.575826	159.653559	5.785762	165.137813	176.709337	153.566289	178.103615	158.257823	168.180719	166.546147	165.304438	162.950429	168.900156	170.141864	173.420008	170.522522	168.180719	165.838915	162.504822	158.257823	178.103615	0	0.017861	4,918,900	0
QCOM	2021-12-27T00:00:00	172.234009	172.307958	169.174415	169.350043	4,865,900	167.883075	167.134724	166.998634	152.031055	141.766392	139.562463	132.199846	168.111232	167.975005	167.684187	165.501357	164.143354	155.48915	149.418176	145.312128	135.733399	167.858455	167.656646	167.38613	161.766288	152.58026	147.2769	138.254711	169.260353	168.052115	166.78548	167.785424	173.813241	179.42582	173.442991	152.770135	3.899372	4.796548	41.366688	34.99333	14.39427	169.220613	168.180719	150.122222	142.043916	62.704355	160.337611	178.103615	66.961584	54.298247	64.817192	-33.038416	776,512,700	-0.0223	97	63.706919	167.134724	3.505481	174.145687	160.123761	5.717098	165.813641	177.247838	154.379445	178.103615	158.257823	168.180719	168.795408	167.778623	166.641673	169.932358	170.949143	173.420008	170.522522	168.180719	165.838915	162.504822	158.257823	178.103615	0	0.06769	4,865,900	0
QCOM	2021-12-28T00:00:00	170.838211	172.603707	169.608825	172.474299	5,399,400	168.021729	167.216619	167.017739	153.049879	142.292375	139.925002	132.453794	168.656628	168.495588	168.169422	165.986526	164.658343	156.091074	149.981861	145.817595	136.082701	168.395752	168.009359	167.681482	162.503824	153.345308	147.896222	138.639172	171.480338	170.389145	168.470049	168.234098	173.402172	179.621292	174.381738	153.596476	3.862133	4.609665	41.426121	33.972177	13.809087	169.220613	168.180719	152.509572	143.144354	51.525256	160.337611	178.103615	59.105019	59.121637	66.62925	-40.894981	771,113,300	-0.074086	96	63.732665	167.216619	3.574726	174.36607	160.067168	5.315009	166.292172	176.922189	155.662155	178.103615	158.257823	168.180719	171.238794	170.16963	168.10525	173.303173	174.372338	173.420008	170.522522	168.180719	165.838915	162.504822	158.257823	178.103615	1	0.009955	0	5,399,400
QCOM	2021-12-29T00:00:00	172.113785	173.213762	170.597853	170.70877	5,417,200	168.4118	167.508712	167.220471	154.095687	142.826403	140.305339	132.704955	169.348059	169.153442	168.776247	166.543549	165.231838	156.719416	150.56428	146.338312	136.441219	169.139762	168.475756	168.073486	163.251428	154.130082	148.533623	139.033799	172.91889	172.117625	170.302947	168.853163	173.148195	179.790533	175.289886	154.426643	3.890699	4.465872	41.556955	33.579866	13.300463	169.220613	168.180719	153.027566	143.144354	54.910512	160.337611	178.103615	66.284876	64.11716	88.859323	-33.715124	776,530,500	0.023707	97	63.75879	167.508712	3.728821	174.966354	160.05107	5.307746	166.846611	177.462102	156.23112	178.103615	158.257823	168.180719	171.016914	169.430122	168.022032	172.425004	174.011797	173.420008	170.522522	168.180719	165.838915	162.504822	158.257823	178.103615	0	0.060542	5,417,200	0
QCOM	2021-12-30T00:00:00	168.906311	172.409602	168.518086	171.818019	4,108,400	167.806348	167.836855	167.311849	155.033513	143.345536	140.647734	132.938848	169.259709	169.108509	168.796257	166.758346	165.51449	157.197333	151.046965	146.785203	136.764255	169.229674	168.60886	168.203166	163.832236	154.816395	149.099979	139.394012	172.44277	172.274103	171.22867	169.308703	172.924103	179.871235	176.128931	155.24691	3.612875	4.295272	41.033483	31.708786	15.53725	166.775687	168.180719	153.05058	143.167368	50.595654	160.337611	178.103615	48.23088	57.873591	46.091432	-51.76912	772,422,100	0.061605	96	63.778009	167.836855	3.53403	174.904914	160.768795	5.167773	167.042773	177.378319	156.707227	178.103615	158.257823	168.180719	171.975133	170.736504	169.359224	173.352414	174.591043	173.420008	170.522522	168.180719	165.838915	162.504822	158.257823	178.103615	1	0.003492	0	4,108,400
QCOM	2021-12-31T00:00:00	169.035736	171.143251	168.786172	169.442452	4,113,300	168.242639	168.106765	167.416876	155.980189	143.902002	141.001048	133.192402	169.214915	169.095277	168.8331	166.965381	165.785355	157.661585	151.520354	147.225807	137.085364	169.453199	168.723039	168.335772	164.381343	155.492453	149.662118	139.753185	171.069662	171.49689	171.397876	169.618556	172.712466	179.868632	176.907968	156.057712	3.364358	4.10909	40.547402	30.596726	14.992343	166.775687	168.180719	154.072742	143.167368	48.669982	160.337611	178.103615	48.959378	54.491711	32.277839	-51.040622	776,535,400	-0.01284	97	63.797268	168.106765	3.40003	174.906825	161.306705	5.045625	167.232579	177.32383	157.141328	178.103615	159.237654	168.670635	169.944666	167.479731	166.05315	171.371247	173.836182	173.651248	170.896818	168.670635	166.444451	163.27497	159.237654	178.103615	0	0.054696	0	4,113,300
QCOM	2022-01-03T00:00:00	172.123077	172.74239	168.45341	169.072722	5,990,200	169.112453	168.555075	167.828464	156.97222	144.497668	141.377811	133.455602	169.796547	169.645787	169.33925	167.434263	166.272872	158.228702	152.062531	147.718823	137.433998	170.158733	169.105545	168.697788	165.014398	156.235113	150.278395	140.140554	170.582985	171.045188	171.609652	170.023382	172.588657	179.839149	177.656158	156.871512	3.377595	3.962791	40.346044	31.026807	14.028254	167.126932	168.180719	154.793328	143.167368	53.546051	160.337611	178.103615	66.337182	54.509146	54.524686	-33.662818	782,525,600	0.024219	98	63.826124	168.555075	3.302739	175.160553	161.949597	4.811237	167.698341	177.320814	158.075867	178.103615	159.237654	168.670635	169.655053	168.166855	167.297974	170.523934	172.012132	173.651248	170.896818	168.670635	166.444451	163.27497	159.237654	178.103615	0	0.098202	5,990,200	0
QCOM	2022-01-04T00:00:00	173.065887	174.637278	167.316435	172.853291	8,484,200	170.088565	169.099516	167.983087	158.009445	145.16484	141.759694	133.709517	170.450415	170.267623	169.912579	167.946229	166.795412	158.810552	152.615251	148.220745	137.788544	170.877539	169.535147	169.100667	165.645522	156.986908	150.905882	140.534687	171.249825	171.392961	172.09143	170.643968	172.547715	179.79733	178.37464	157.691145	3.424684	3.855169	40.441913	30.483103	12.545323	169.414708	168.180719	155.134037	143.167368	56.492668	160.337611	178.103615	71.644003	62.313521	53.781436	-28.355997	791,009,800	0.035674	99	63.867323	169.099516	3.086421	175.272357	162.926674	5.037703	168.209536	178.284941	158.13413	178.103615	160.337611	169.220613	171.106292	169.470195	166.817312	173.759175	175.395272	173.910838	171.317002	169.220613	167.124225	164.139536	160.337611	178.103615	0	0.134909	8,484,200	0
QCOM	2022-01-06T00:00:00	171.882706	174.212069	169.155879	170.560893	9,117,700	171.150642	169.381441	168.609425	160.035132	146.507441	142.482241	134.246725	171.047388	170.877168	170.538327	168.671437	167.584071	159.834872	153.629012	149.158442	138.468668	171.506094	170.101462	169.720889	166.713637	158.388899	152.101782	141.296847	172.843709	172.454424	172.625902	171.962767	172.583393	179.61125	179.657047	159.333882	3.245931	3.65549	41.14766	30.668816	12.561723	173.125979	168.596673	157.263555	143.167368	66.752443	160.337611	178.935523	62.077372	66.177503	49.643166	-37.922628	764,750,900	-0.067655	97	63.993648	169.381441	3.223127	175.827695	162.935188	4.242103	168.91968	177.403886	160.435474	178.935523	160.337611	169.636567	174.027226	169.118929	165.84673	177.299425	182.207722	174.546415	171.83112	169.636567	167.442013	164.317564	160.337611	178.935523	1	0.006047	9,117,700	0
QCOM	2022-01-07T00:00:00	166.761826	174.110398	166.493756	172.483549	7,386,200	170.935268	169.295938	168.734397	160.954011	147.097803	142.826198	134.500172	170.190275	170.128924	169.957327	168.497836	167.520821	160.106517	153.974612	149.507024	138.750192	170.708128	169.851975	169.578766	166.977428	158.921909	152.582566	141.62038	171.225508	171.389784	171.660242	172.072825	172.48217	179.373326	180.150009	160.13329	2.704232	3.465238	40.349548	27.546485	14.841171	172.71464	168.596673	157.263555	143.167368	56.570762	160.337611	178.935523	34.542667	53.810391	-6.509362	-65.457333	757,364,700	-0.06666	96	64.02734	169.295938	3.270854	175.837647	162.754229	4.449422	168.71417	177.613014	159.815326	178.935523	160.337611	169.636567	171.750218	169.288367	166.694027	174.344557	176.806408	174.546415	171.83112	169.636567	167.442013	164.317564	160.337611	178.935523	1	-0.044916	0	7,386,200
QCOM	2022-01-10T00:00:00	166.087067	166.382865	160.614921	164.783745	11,159,300	170.320573	169.101824	168.851605	161.813536	147.668118	143.183848	134.724209	169.369633	169.394041	169.361902	168.278675	167.410533	160.341049	154.293361	149.835342	139.0222	169.826637	169.546368	169.375125	167.178725	159.421627	153.043178	141.934678	168.538734	169.331416	170.113021	171.669585	172.254355	179.015844	180.520943	160.906992	2.19518	3.211227	38.063432	25.307226	21.409237	169.775222	169.086588	156.526216	143.167368	55.361618	160.614921	178.935523	29.868811	42.16295	-111.116955	-70.131189	746,205,400	-0.017064	95	64.077868	169.101824	3.343187	175.788198	162.415451	4.649477	168.46397	177.762923	159.165016	178.935523	160.337611	169.636567	169.121993	164.133589	161.505352	171.75023	176.738635	174.546415	171.83112	169.636567	167.442013	164.317564	160.337611	178.935523	1	-0.088266	11,159,300	0
QCOM	2022-01-11T00:00:00	171.374329	171.605416	163.813159	165.634128	9,591,000	170.374185	169.197957	169.219495	162.790777	148.309298	143.608761	134.982525	169.770572	169.754093	169.671506	168.560098	167.71544	160.773726	154.74286	150.261856	139.344112	170.018228	169.762797	169.569181	167.553658	160.045475	153.601405	142.299355	167.669162	168.413136	169.390686	171.303098	172.06564	178.65813	180.834747	161.674992	2.193109	3.007603	36.839795	29.474173	19.270655	169.775222	169.086588	156.83931	143.167368	59.423581	160.614921	178.935523	58.728463	41.046647	-1.501397	-41.271537	755,796,400	0.128561	96	64.123503	169.197957	3.381203	175.960362	162.435551	4.814539	168.741147	178.370225	159.112068	178.935523	160.337611	169.636567	164.361618	162.34037	158.593673	168.108314	170.129562	174.546415	171.83112	169.636567	167.442013	164.317564	160.337611	178.935523	0	-0.024888	9,591,000	0
QCOM	2022-01-12T00:00:00	172.317169	175.127199	171.180224	172.483559	7,317,500	170.394524	169.403162	169.319325	163.754276	148.967961	144.029537	135.250844	170.279892	170.220107	170.078531	168.90165	168.069419	161.22641	155.205342	150.698595	139.672202	170.371498	170.059865	169.807464	167.927242	160.677261	154.169888	142.670844	168.754384	168.916066	169.533255	171.098048	171.927867	178.320368	181.101139	162.439116	2.241707	2.854424	36.215784	32.561834	18.274871	169.775222	169.636567	156.519305	143.167368	58.372098	160.614921	178.935523	63.874803	50.824025	89.085648	-36.125197	763,113,900	0.10344	97	64.1586	169.403162	3.442271	176.287704	162.518619	4.839629	169.08172	178.760978	159.402462	178.935523	160.337611	169.636567	168.930968	166.25652	161.138711	174.048777	176.723225	174.546415	171.83112	169.636567	167.442013	164.317564	160.337611	178.935523	0	0.029424	0	7,317,500
QCOM	2022-01-13T00:00:00	169.978607	177.086856	169.423992	174.424725	10,190,900	170.501753	169.15405	169.365913	164.663268	149.639399	144.408136	135.496163	170.219635	170.176198	170.063158	168.999555	168.21628	161.569634	155.594112	151.080378	139.973759	170.295877	170.11467	169.858178	168.171333	161.230172	154.683731	143.016394	170.127125	169.63242	169.700064	170.90401	171.779195	177.963131	181.295314	163.188509	2.067683	2.697076	35.901064	31.880434	16.492988	169.775222	169.636567	156.519305	143.167368	51.838883	160.614921	178.935523	51.110146	57.904471	74.303387	-48.889854	752,923,000	-0.008765	96	64.206386	169.15405	3.189933	175.533916	162.774185	5.233137	169.167138	179.633413	158.700863	178.935523	160.337611	169.636567	172.874864	170.622529	168.927889	174.569504	176.821839	174.546415	171.83112	169.636567	167.442013	164.317564	160.337611	178.935523	1	-0.024286	0	10,190,900
QCOM	2022-01-14T00:00:00	174.415466	175.70955	168.240806	168.97105	9,587,300	171.039726	169.641183	169.603656	165.601141	150.377608	144.828172	135.739955	171.058801	170.946974	170.732744	169.491911	168.69314	162.073392	156.089411	151.542459	140.316462	171.007461	170.615757	170.246605	168.553772	161.882174	155.277936	143.403651	172.173749	171.303039	170.558279	171.112152	171.765227	177.677233	181.464257	163.940348	2.261714	2.610004	35.303497	28.920563	16.432533	169.775222	169.636567	156.906066	143.167368	53.633006	160.614921	178.935523	75.328014	63.437654	81.190651	-24.671986	762,510,300	0.099994	97	64.253185	169.641183	3.2134	176.067983	163.214383	5.524306	169.666979	180.715591	158.618367	178.935523	160.337611	169.636567	172.163152	167.239447	164.500287	174.902312	179.826016	174.546415	171.83112	169.636567	167.442013	164.317564	160.337611	178.935523	0	0.029913	9,587,300	0
QCOM	2022-01-18T00:00:00	165.329102	171.928954	164.783739	171.808784	10,471,200	170.360329	169.736391	169.418046	166.032589	150.998348	145.162751	135.926734	169.912861	169.925543	169.901414	169.113474	168.434368	162.201067	156.33256	151.815461	140.565344	169.969166	170.205082	169.917793	168.543104	162.275635	155.683895	143.69807	171.131292	170.931044	170.170088	170.88982	171.615611	177.302515	181.505892	164.657823	1.66312	2.420627	33.905104	25.617434	18.65513	169.775222	169.636567	157.51847	143.167368	42.696072	160.614921	178.935523	25.731582	50.723247	-55.940978	-74.268418	752,039,100	0.078019	96	64.300042	169.736391	3.043232	175.822855	163.649927	5.998366	169.253848	181.25058	157.257115	178.935523	160.337611	169.636567	172.788607	169.867665	165.319863	177.336409	180.257351	174.546415	171.83112	169.636567	167.442013	164.317564	160.337611	178.935523	1	-0.023896	0	10,471,200
QCOM	2022-01-19T00:00:00	159.422516	167.501333	159.237649	166.90975	10,082,700	168.995992	169.542278	169.01688	166.218457	151.543649	145.451922	136.09433	167.814792	168.015901	168.289276	168.232478	167.741149	162.092104	156.413875	151.966096	140.752978	167.980473	169.222809	169.148906	168.283886	162.497323	155.966266	143.931859	166.819852	167.743954	168.064599	169.819805	171.19763	176.756322	181.37189	165.319269	0.704002	2.077302	31.500028	23.172099	23.280815	168.162253	169.086586	161.722236	143.167368	35.01421	159.237649	178.935523	0.938513	33.99937	-175.53203	-99.061487	741,956,400	-0.015517	95	64.342484	169.542278	3.555726	176.65373	162.430826	6.401779	168.31753	181.121088	155.513973	178.935523	159.237649	169.086586	167.347265	162.765576	160.202049	169.910791	174.49248	174.286824	171.410935	169.086586	166.762237	163.452994	159.237649	178.935523	1	-0.069783	0	10,082,700
QCOM	2022-01-20T00:00:00	153.904144	161.751874	153.710025	161.326667	9,468,500	167.147293	168.937755	168.444523	166.242021	152.040297	145.66327	136.228088	165.032663	165.450127	166.076179	166.929902	166.676764	161.771008	156.34783	152.004473	140.883835	165.2365	167.733463	167.986388	167.800971	162.559441	156.133637	144.109071	159.984899	162.041715	163.98981	167.731158	170.396482	175.976082	181.027918	165.906792	-0.495678	1.562706	30.185587	21.064797	27.414548	165.39844	166.322774	163.871576	144.665217	33.202234	153.710025	178.935523	0.769537	9.146544	-249.587901	-99.230463	732,487,900	-0.11053	94	64.379995	168.937755	4.946434	178.830622	159.044888	6.698231	166.944827	180.341289	153.548365	178.935523	153.710025	166.322774	162.053833	156.606332	153.790148	164.870017	170.317517	172.982305	169.299382	166.322774	163.346165	159.108281	153.710025	178.935523	1	-0.108668	0	9,468,500
QCOM	2022-01-21T00:00:00	152.452896	159.025019	152.120144	153.663805	11,898,700	165.204312	168.177477	167.544205	166.220168	152.507159	145.850113	136.35044	162.516709	163.086994	163.980289	165.61381	165.58262	161.405592	156.245331	152.013353	140.99895	162.564792	166.163476	166.756263	167.260221	162.570299	156.268085	144.270512	153.364355	156.122733	159.18093	164.917662	169.236877	174.969719	180.489015	166.419575	-1.545719	0.941021	29.203426	19.43085	27.074098	164.6035	165.527833	164.589853	144.665217	31.966183	152.120144	178.935523	1.2409	0.982983	-228.319766	-98.7591	720,589,200	-0.199699	93	64.426325	168.177477	6.170517	180.518512	155.836443	7.023074	165.564643	179.610791	151.518496	178.935523	152.120144	165.527833	156.455348	151.158821	148.413498	159.200671	164.497197	172.607093	168.692048	165.527833	162.363619	157.858635	152.120144	178.935523	1	-0.141371	0	11,898,700
QCOM	2022-01-24T00:00:00	157.204071	157.897333	146.601785	149.910943	17,489,100	164.248537	167.591902	167.245455	166.421155	153.030862	146.077595	136.495499	161.454182	162.017372	162.937794	164.849289	164.938116	161.240826	156.270561	152.11614	141.160195	161.110203	165.11839	165.960868	166.906649	162.693902	156.492916	144.478011	150.684593	152.597389	155.634961	162.120774	167.958411	173.859602	179.836538	166.881839	-1.971774	0.358462	29.040724	17.094807	29.692587	161.844321	162.768654	164.834811	144.665217	34.342229	146.601785	178.935523	32.790166	11.600201	-197.881667	-67.209834	738,078,300	-0.104712	94	64.498005	167.591902	6.635008	180.861918	154.321886	7.523543	164.768398	179.815484	149.721312	178.935523	146.601785	162.768654	154.532686	150.040354	147.627811	156.945229	161.437561	171.304761	166.584035	162.768654	158.953273	153.521205	146.601785	178.935523	0	-0.068625	17,489,100	0
QCOM	2022-01-25T00:00:00	152.933578	157.435169	149.005094	153.599111	10,708,500	162.933188	166.626881	166.825801	166.451645	153.500326	146.258319	136.633478	159.750061	160.365773	161.398684	163.766042	164.01469	160.915052	156.182746	152.132326	141.277343	159.052937	163.722359	164.859954	166.377724	162.691342	156.628678	144.641574	150.070003	150.762227	152.785878	159.323277	166.500026	172.605337	179.040711	167.281436	-2.623774	-0.237985	28.889642	15.588535	27.07629	161.844321	162.768654	165.47263	145.303036	30.250276	146.601785	178.935523	19.582622	17.871229	-177.694435	-80.417378	727,369,800	-0.130384	93	64.539821	166.626881	7.295043	181.216966	152.036796	7.602774	163.641272	178.84682	148.435725	178.935523	146.601785	162.768654	153.901063	149.904793	142.605515	161.200341	165.196611	171.304761	166.584035	162.768654	158.953273	153.521205	146.601785	178.935523	1	-0.106085	0	10,708,500
QCOM	2022-01-26T00:00:00	154.366318	161.345157	151.50083	155.826791	10,492,200	161.232387	165.803286	166.468263	166.501211	154.004732	146.465619	136.779259	158.673312	159.274963	160.316782	162.911522	163.272508	160.658238	156.134945	152.176564	141.407582	157.495325	162.554686	163.901532	165.90379	162.714131	156.789233	144.81802	151.105209	150.712547	150.992155	156.874487	164.973872	171.2771	178.13767	167.630429	-2.990407	-0.788469	27.901576	17.99561	24.37527	161.844321	162.768654	166.651427	145.303036	32.576833	146.601785	177.086856	25.469951	25.94758	-126.10244	-74.530049	737,862,000	-0.14486	94	64.581417	165.803286	7.712448	181.228182	150.37839	7.721619	162.757943	178.201181	147.314706	178.935523	146.601785	162.768654	153.124614	148.814059	144.694539	157.244133	161.554688	171.304761	166.584035	162.768654	158.953273	153.521205	146.601785	178.935523	0	-0.037582	0	10,492,200
QCOM	2022-01-27T00:00:00	149.005081	158.47966	148.459719	156.501553	10,743,000	158.901178	164.647851	165.788682	166.377804	154.457423	146.623818	136.909861	156.739666	157.407712	158.57652	161.6473	162.175013	160.201252	155.947317	152.113762	141.483179	155.272178	160.954857	162.558211	165.217667	162.582562	156.839519	144.93967	150.679803	150.256805	149.258044	154.408693	163.306166	169.817058	177.093944	167.913229	-3.671253	-1.365026	27.424795	16.221821	24.964244	161.155667	162.768654	166.967778	145.303036	29.782718	146.601785	177.086856	7.883519	17.645364	-147.753565	-92.116481	727,119,000	-0.194279	93	64.621427	164.647851	8.416187	181.480225	147.815477	8.076172	161.448147	177.600492	145.295802	178.935523	146.601785	162.768654	155.737435	150.129713	145.893107	159.97404	165.581762	171.304761	166.584035	162.768654	158.953273	153.521205	146.601785	178.935523	1	-0.078824	0	10,743,000
QCOM	2022-01-28T00:00:00	154.190689	154.310859	145.474083	149.75381	10,320,800	157.322386	163.91207	165.249971	166.113157	155.003689	146.841977	137.052301	156.229871	156.822799	157.901777	160.969426	161.560835	159.965544	155.90109	152.15489	141.609622	154.415726	159.958937	161.666057	164.739741	162.575542	156.989358	145.111619	150.977067	150.779408	148.972081	152.395883	161.718783	168.376097	175.996251	168.157511	-3.749175	-1.841856	27.383362	14.8332	25.719446	158.701519	162.204803	167.308487	145.303036	38.903402	145.474083	177.086856	27.573051	20.308841	-132.724474	-72.426949	737,439,800	-0.122232	94	64.662188	163.91207	8.663906	181.239882	146.584257	8.163325	160.756961	177.08361	144.430311	178.935523	145.474083	162.204803	151.981487	145.483313	141.961545	155.503255	162.001428	171.038623	166.153253	162.204803	158.256353	152.634831	145.474083	178.935523	0	-0.013692	10,320,800	0
QCOM	2022-01-31T00:00:00	162.463593	162.639221	153.257083	154.421758	11,273,500	156.127199	163.583463	164.991892	165.982106	155.634599	147.154192	137.234419	157.476615	157.848397	158.603595	161.10526	161.630278	160.063506	156.073788	152.359022	141.817124	155.350491	159.820987	161.451721	164.596621	162.771856	157.298697	145.364467	154.326423	153.590303	151.16208	151.448396	160.467924	167.12313	174.956977	168.399881	-3.107553	-2.094995	25.746241	21.424543	23.426546	156.487708	162.204803	167.596261	145.303036	47.179836	145.474083	177.086856	53.742547	29.733039	-43.075561	-46.257453	748,713,300	-0.050581	95	64.71078	163.583463	8.583609	180.750681	146.416244	8.394413	160.919497	177.708323	144.130671	178.935523	145.474083	162.204803	151.32521	148.339562	142.488434	157.176338	160.161986	171.038623	166.153253	162.204803	158.256353	152.634831	145.474083	178.935523	0	0.042064	11,273,500	0
QCOM	2022-02-01T00:00:00	163.729965	164.007259	160.014078	163.092162	9,724,600	155.967285	163.163807	164.65173	165.825182	156.237947	147.487726	137.436365	158.727285	158.917773	159.392267	161.343869	161.791792	160.207289	156.275266	152.584189	142.035162	156.732812	159.834939	161.354649	164.508302	162.984892	157.62693	145.628105	159.332317	157.870288	154.832008	151.533982	159.542931	166.072673	174.006546	168.646235	-2.468422	-2.169681	24.000207	21.928416	22.506859	154.740671	162.204803	168.700666	145.303036	43.653113	145.474083	177.086856	57.748437	46.354678	-7.403792	-42.251563	758,437,900	-0.030347	96	64.7532	163.163807	8.346013	179.855834	146.47178	8.12305	161.187161	177.433261	144.94106	178.935523	145.474083	162.204803	159.453299	156.267377	150.071161	165.649515	168.835437	171.038623	166.153253	162.204803	158.256353	152.634831	145.474083	178.935523	0	0.089525	9,724,600	0
QCOM	2022-02-02T00:00:00	173.96254	174.369256	166.623204	167.251769	25,646,300	157.421288	163.20864	164.776703	165.897221	156.95882	147.913457	137.69791	161.774336	161.653185	161.633847	162.491021	162.728003	160.746711	156.740721	153.007523	142.352847	160.004676	160.86339	162.070865	164.827414	163.451328	158.151184	145.991549	166.969024	164.377133	160.42613	153.200908	159.183814	165.379974	173.258884	168.938957	-1.123275	-1.9604	23.625678	29.568549	20.228256	159.921669	162.204803	168.700666	145.924612	51.183531	145.474083	177.086856	90.116917	67.202634	81.584794	-9.883083	784,084,200	0.050728	97	64.876445	163.20864	8.40421	180.017059	146.40022	8.601073	162.403863	179.606009	145.201717	178.935523	145.474083	162.204803	162.583767	161.160276	158.590586	165.153457	166.576948	171.038623	166.153253	162.204803	158.256353	152.634831	145.474083	178.935523	0	0.129657	25,646,300	0
QCOM	2022-02-03T00:00:00	165.550934	177.567472	163.87785	167.122325	36,120,200	158.585966	162.86663	164.514189	165.86733	157.568521	148.24835	137.904675	162.529656	162.361867	162.236476	162.769195	162.945152	160.935111	156.972568	153.255907	142.583674	161.482794	161.086466	162.130422	164.813834	163.677437	158.500441	146.268694	171.061911	168.784023	164.81506	155.411582	159.061469	164.841719	172.608199	169.243653	-0.727596	-1.713839	23.636253	28.805014	17.739619	161.520778	162.204803	168.700666	147.061883	47.07103	145.474083	177.567472	62.55759	70.140981	57.596322	-37.44241	747,964,000	-0.021499	96	65.036204	162.86663	8.146077	179.158784	146.574475	9.031556	162.703584	180.766696	144.640473	177.567472	145.474083	161.520778	171.651666	168.934077	163.905615	176.680129	179.397718	169.993433	165.307798	161.520778	157.733758	152.342068	145.474083	177.567472	1	0.063321	0	36,120,200
QCOM	2022-02-04T00:00:00	165.892944	168.610533	163.434172	165.449261	15,708,400	159.929971	162.567142	164.393655	165.852752	158.15356	148.607566	138.127833	163.202313	163.003881	162.79901	163.053172	163.171905	161.129536	157.207315	153.506146	142.815607	162.811335	161.374686	162.23648	164.814838	163.8965	158.849839	146.547184	171.796428	170.716484	167.852054	157.850938	159.131016	164.444215	172.046008	169.562664	-0.382016	-1.447474	23.565255	27.430785	17.302214	161.520778	162.204803	168.700666	148.097871	44.039301	145.474083	177.567472	63.623262	72.099257	30.921314	-36.376738	763,672,400	-0.026826	97	65.10576	162.567142	7.903657	178.374455	146.759828	8.867814	163.007333	180.742961	145.271705	177.567472	145.474083	161.520778	168.998752	160.430032	155.30913	174.119654	182.688375	169.993433	165.307798	161.520778	157.733758	152.342068	145.474083	177.567472	0	0.106288	15,708,400	0
QCOM	2022-02-07T00:00:00	161.844284	166.983663	161.243463	166.077805	10,376,300	160.393993	162.321265	164.105997	165.761436	158.688792	148.953001	138.31953	162.930707	162.793045	162.652129	162.943273	163.06978	161.157566	157.32934	153.671257	143.004947	163.159392	161.305843	162.040374	164.657644	163.993625	159.111952	146.783169	168.879244	169.328836	168.710941	159.918352	159.221849	164.086245	171.514862	169.882011	-0.429879	-1.243955	23.093253	25.95218	18.426747	161.520778	162.204803	167.478203	148.097871	47.377927	145.474083	177.567472	51.008016	59.062956	8.409595	-48.991984	753,296,100	-0.031694	96	65.14981	162.321265	7.842549	178.006363	146.636166	8.589848	162.896566	180.076262	145.716871	177.567472	145.474083	161.520778	165.979217	163.3479	160.802856	168.524261	171.155577	169.993433	165.307798	161.520778	157.733758	152.342068	145.474083	177.567472	1	0.042493	0	10,376,300
QCOM	2022-02-08T00:00:00	165.079544	165.726586	160.818293	161.12333	10,163,900	161.608589	162.270889	163.824255	165.82636	159.256232	149.329315	138.511308	163.360475	163.208772	163.025577	163.13748	163.224378	161.311369	157.533293	153.897164	143.224595	164.01131	161.568536	162.115262	164.630903	164.161802	159.431289	147.049437	165.950259	167.411236	168.755152	161.784511	159.3738	163.80826	171.045332	170.215096	-0.204396	-1.036043	22.574803	24.724919	17.964992	161.520778	162.204803	167.478203	149.055576	54.43478	145.474083	177.567472	61.088783	58.573354	13.943103	-38.911217	763,460,000	-0.041649	97	65.194361	162.270889	7.820291	177.911471	146.630306	8.350177	163.104469	179.804823	146.404115	177.567472	145.474083	161.520778	163.357137	159.73061	157.616936	165.47081	169.097337	169.993433	165.307798	161.520778	157.733758	152.342068	145.474083	177.567472	0	0.087735	10,163,900	0
QCOM	2022-02-09T00:00:00	170.034042	170.080263	165.412296	167.676949	9,666,900	163.175362	162.203874	163.702982	165.843034	159.90729	149.799376	138.73219	164.695188	164.44973	164.103803	163.76444	163.748198	161.653434	157.86226	154.216706	143.491356	165.543211	162.307884	162.592938	164.79591	164.445429	159.841284	147.363096	165.866731	166.747202	169.026233	163.712723	159.687363	163.664641	170.675737	170.579384	0.369824	-0.75487	22.668652	27.799746	17.07884	161.520778	162.204803	167.653826	149.14305	62.757688	145.474083	177.567472	76.526537	62.874445	57.149643	-23.473463	773,126,900	-0.039876	98	65.238797	162.203874	7.743541	177.690957	146.716791	8.132953	163.764428	180.030335	147.498522	177.567472	145.474083	161.520778	163.874808	162.02303	158.966515	166.931322	168.7831	169.993433	165.307798	161.520778	157.733758	152.342068	145.474083	177.567472	0	0.125979	9,666,900	0
QCOM	2022-02-10T00:00:00	160.901443	168.222286	160.328337	165.828211	14,362,200	164.364998	161.633088	163.243394	165.735625	160.432775	150.185846	138.913975	163.936439	163.804587	163.611132	163.504168	163.529217	161.623945	157.942239	154.349077	143.66459	165.129771	162.183843	162.377435	164.602122	164.471591	160.061127	147.583686	164.910608	165.377155	167.833021	164.998216	159.867224	163.454236	170.291481	170.933253	0.086971	-0.586501	21.805299	25.201465	20.378341	165.412278	162.204803	168.797714	149.14305	55.958263	145.474083	177.567472	48.070213	61.895177	11.509574	-51.929787	758,764,700	-0.073502	97	65.298999	161.633088	7.370596	176.374279	146.891897	8.333013	163.491763	180.157788	146.825738	177.567472	145.474083	161.520778	168.508867	166.937471	163.8409	171.605438	173.176834	169.993433	165.307798	161.520778	157.733758	152.342068	145.474083	177.567472	1	0.058048	0	14,362,200
QCOM	2022-02-11T00:00:00	152.184845	162.204786	151.177308	161.483795	13,572,000	164.164413	160.7434	162.45548	165.532452	160.841915	150.49445	139.024317	161.58612	161.691907	161.853242	162.475138	162.656573	161.253784	157.790728	154.306221	143.749369	162.915198	161.28401	161.526778	164.070719	164.25454	160.100711	147.715734	160.774825	161.512867	164.119892	165.036164	159.684901	163.026592	169.787748	171.239377	-0.83097	-0.635395	20.853114	22.615165	26.803233	164.37239	161.520778	170.861326	149.559004	46.647733	145.474083	177.567472	20.910107	48.502285	-55.402361	-79.089893	745,192,700	-0.081445	96	65.350638	160.7434	7.384117	175.511635	145.975165	8.313865	162.414914	179.042643	145.787184	177.567472	145.474083	161.520778	163.150689	158.079092	155.25674	165.973041	171.044638	169.993433	165.307798	161.520778	157.733758	152.342068	145.474083	177.567472	1	-0.000324	0	13,572,000
QCOM	2022-02-14T00:00:00	152.637787	155.152018	150.188253	152.841145	8,381,700	163.181833	159.654516	161.890518	165.312458	161.26618	150.795982	139.154616	159.796454	160.045703	160.435479	161.580834	161.885897	160.915902	157.655125	154.273183	143.837811	160.819448	160.512047	160.771571	163.565046	164.038642	160.143153	147.851192	155.281005	156.920812	159.649856	164.159029	159.263232	162.419231	169.173316	171.500873	-1.504552	-0.809227	20.097496	21.54343	26.477296	163.877863	161.520778	170.861326	149.559004	49.79183	145.474083	177.567472	22.321432	30.433917	-67.733229	-77.678568	753,574,400	-0.105716	97	65.382665	159.654516	6.84813	173.350776	145.958256	8.066271	161.483759	177.616301	145.351216	177.567472	145.474083	161.520778	155.18898	148.173173	144.161501	159.200652	166.216458	169.993433	165.307798	161.520778	157.733758	152.342068	145.474083	177.567472	0	0.04977	0	8,381,700
QCOM	2022-02-15T00:00:00	159.91243	160.799811	155.521771	156.215033	11,100,000	162.800079	159.383682	161.643533	165.247569	161.756868	151.161972	139.327535	159.819649	160.021472	160.35501	161.42916	161.734092	160.87655	157.714527	154.384851	143.997757	160.225011	160.53661	160.61941	163.35328	164.003017	160.323677	148.057737	153.068497	154.722042	157.045624	163.099423	158.870885	161.811969	168.538285	171.746595	-1.434829	-0.934347	18.777803	25.23277	24.42738	163.877863	161.520778	170.655656	149.559004	53.60664	145.474083	177.567472	44.988539	29.406692	-8.446369	-55.011461	764,674,400	-0.044711	98	65.428575	159.383682	6.717767	172.819215	145.948149	7.946107	161.334108	177.226322	145.441895	177.567472	145.474083	161.520778	152.659353	150.166687	147.695588	155.130452	157.623117	169.993433	165.307798	161.520778	157.733758	152.342068	145.474083	177.567472	0	0.092352	11,100,000	0
QCOM	2022-02-16T00:00:00	159.542679	160.106532	155.530993	157.767916	8,340,600	161.358093	159.38969	161.170267	165.194881	162.250607	151.52454	139.513697	159.764255	159.934419	160.230036	161.257662	161.565522	160.824241	157.762637	154.486986	144.152433	159.632756	160.551753	160.457806	163.129559	163.944749	160.489632	148.258883	154.132533	154.60388	156.088215	161.924137	158.516973	161.211675	167.882759	171.973284	-1.393347	-1.026147	17.552375	24.106046	23.336619	160.134258	161.520778	169.430905	149.559004	57.328359	145.474083	177.567472	43.836429	37.0488	-10.459163	-56.163571	756,333,800	0.014932	97	65.462908	159.38969	6.717857	172.825404	145.953977	7.557221	161.163496	176.277938	146.049054	177.567472	145.474083	161.520778	158.744671	156.68953	153.46663	161.967571	164.022711	169.993433	165.307798	161.520778	157.733758	152.342068	145.474083	177.567472	1	0.028297	8,340,600	0
QCOM	2022-02-17T00:00:00	154.181458	157.851125	154.089017	157.028455	8,878,900	160.221146	159.403556	160.444838	164.882082	162.65113	151.83718	139.670637	158.647695	158.888426	159.299486	160.614371	160.997517	160.56374	157.668395	154.480936	144.252224	158.327913	160.055731	159.920205	162.69766	163.732403	160.542244	148.404831	155.255178	154.663781	154.992923	160.454004	158.060701	160.540085	167.164871	172.156629	-1.772643	-1.175446	16.407482	22.799261	23.50488	160.134258	161.520778	169.430905	150.185192	49.993596	150.188253	177.567472	14.5848	34.469923	-41.608425	-85.4152	747,454,900	0.017112	96	65.497348	159.403556	6.706215	172.815986	145.991126	7.31557	160.49854	175.12968	145.8674	177.567472	145.474083	161.520778	158.393401	156.68027	153.817861	161.25581	162.968941	169.993433	165.307798	161.520778	157.733758	152.342068	145.474083	177.567472	1	-0.026611	0	8,878,900
QCOM	2022-02-18T00:00:00	154.957916	157.555336	151.815134	154.800779	9,591,700	159.127643	159.528807	159.844011	164.604962	163.056849	152.190552	139.825304	157.90974	158.173788	158.631552	160.100148	160.532932	160.343903	157.597067	154.490381	144.358749	157.370963	159.632336	159.498134	162.308477	163.52995	160.604041	148.556943	155.50318	154.842362	153.919551	158.949022	157.578435	159.834036	166.408302	172.299861	-1.987673	-1.337892	15.695665	21.479413	24.437396	160.134258	161.520778	169.705894	150.447645	44.188422	150.188253	177.567472	17.420742	25.280657	-51.605161	-82.579258	757,046,600	0.061666	97	65.534849	159.528807	6.591986	172.712779	146.344835	7.055432	159.970862	174.081725	145.859998	177.567472	145.474083	161.520778	155.373867	152.896608	151.611758	156.658716	159.135975	169.993433	165.307798	161.520778	157.733758	152.342068	145.474083	177.567472	0	0.026575	9,591,700	0
QCOM	2022-02-22T00:00:00	153.340302	157.10241	151.223548	151.648741	9,835,500	158.277245	159.335619	159.001004	164.30233	163.401096	152.533457	139.963447	156.995852	157.294972	157.817513	159.485616	159.979653	160.069252	157.485047	154.467608	144.448117	156.318719	159.042955	158.997849	161.866725	163.274251	160.626808	148.691421	154.379719	154.455976	153.123155	157.394421	157.088685	159.091594	165.609991	172.39868	-2.262532	-1.52282	15.126913	20.190284	23.574684	160.134258	161.520778	169.705894	150.447645	41.998896	150.188253	177.567472	11.512558	14.506033	-66.02274	-88.487442	747,211,100	-0.007442	96	65.572575	159.335619	6.719093	172.773805	145.897432	7.190123	159.33938	173.719626	144.959134	177.567472	145.474083	161.520778	154.776129	151.996922	149.035927	157.737123	160.51633	169.993433	165.307798	161.520778	157.733758	152.342068	145.474083	177.567472	1	-0.028083	9,835,500	0
QCOM	2022-02-23T00:00:00	149.393295	156.362895	149.116002	154.04277	9,749,000	156.70862	159.158604	158.363572	163.890809	163.47625	152.839654	140.122482	155.475341	155.858303	156.52148	158.568132	159.165318	159.650587	157.272106	154.367126	144.497323	154.703455	158.096067	158.258794	161.282057	162.905625	160.564626	148.78525	152.037442	152.715269	152.1383	155.534107	156.51928	158.285479	164.73941	172.44044	-2.766954	-1.771646	14.930167	18.70035	23.981099	158.669144	161.520778	169.705894	151.221168	29.051091	149.116002	177.567472	0.974619	9.969306	-97.356047	-99.025381	737,462,100	-0.040042	95	65.608257	159.158604	6.939646	173.037897	145.279312	6.947809	158.392134	172.287752	144.496516	177.567472	145.474083	161.520778	153.888753	150.675096	148.009891	156.553958	159.767615	169.993433	165.307798	161.520778	157.733758	152.342068	145.474083	177.567472	1	-0.074676	0	9,749,000
QCOM	2022-02-24T00:00:00	155.272186	155.623444	144.004366	145.021156	12,567,000	155.232434	159.203898	158.197559	163.607219	163.544824	153.207127	140.31351	155.43471	155.751737	156.329281	158.268501	158.865846	159.478885	157.219476	154.385048	144.604536	154.442285	157.725932	158.020996	160.944072	162.689728	160.612795	148.935993	151.541607	152.012281	151.947286	154.056738	156.049305	157.546638	163.879549	172.455583	-2.661653	-1.949648	15.474081	16.58689	26.24284	153.104576	160.785919	169.705894	151.64477	40.840237	144.004366	170.080263	43.21163	18.566269	-97.334779	-56.78837	750,029,100	0.023499	96	65.657433	159.203898	6.909613	173.023124	145.384672	6.799913	158.094996	171.694822	144.49517	177.567472	144.004366	160.785919	151.624064	146.885233	144.377171	154.132126	158.870958	169.646579	164.746366	160.785919	156.825473	151.186871	144.004366	177.567472	0	-0.014139	12,567,000	0
QCOM	2022-02-25T00:00:00	157.998978	158.146877	153.07221	154.930146	7,350,200	154.942188	159.653593	158.361352	163.402937	163.615131	153.620561	140.535272	155.947563	156.160326	156.586157	158.243999	158.799164	159.42085	157.23999	154.456611	144.737814	154.945293	157.611178	158.00572	160.724141	162.543785	160.707684	149.111968	153.172591	153.083077	152.652467	153.203624	155.729539	156.914021	163.076556	172.457733	-2.331299	-2.025978	15.470327	18.259572	24.918247	152.402089	160.785919	168.624419	160.0523	43.252205	144.004366	170.080263	53.668764	32.618338	-42.68875	-46.331236	757,379,300	0.089083	97	65.687044	159.653593	6.4909	172.635392	146.671794	6.792649	158.085851	171.671149	144.500553	177.567472	144.004366	160.785919	151.633332	147.643221	140.014255	159.262298	163.252409	169.646579	164.746366	160.785919	156.825473	151.186871	144.004366	177.567472	0	0.037691	7,350,200	0
QCOM	2022-02-28T00:00:00	158.978851	159.903201	155.475559	155.568	10,638,900	155.621588	159.893001	158.62239	163.083298	163.687575	154.035967	140.750579	156.553821	156.672785	156.954264	158.310804	158.812986	159.403517	157.285749	154.54616	144.879516	155.679232	157.546917	158.05322	160.550648	162.421778	160.813788	149.295486	156.138731	155.312844	154.159458	152.962248	155.56969	156.391225	162.343956	172.452748	-1.96774	-2.01433	15.122626	19.228893	23.789972	152.402089	160.785919	165.860607	161.254026	47.414996	144.004366	170.080263	57.42654	51.435645	-26.153459	-42.57346	768,018,200	0.073783	98	65.730325	159.893001	6.365902	172.624804	147.161197	6.698895	158.170899	171.568689	144.773109	177.567472	144.004366	160.785919	156.406021	154.665166	151.331354	159.739833	161.480689	169.646579	164.746366	160.785919	156.825473	151.186871	144.004366	177.567472	0	0.081817	10,638,900	0
QCOM	2022-03-01T00:00:00	151.306702	158.840141	149.485733	158.026723	10,723,300	155.48848	159.335156	158.386495	162.815975	163.742935	154.36977	140.913663	155.504397	155.697134	156.085408	157.674067	158.235579	159.085994	157.128406	154.482013	144.943468	154.894707	156.729174	157.490475	160.08882	162.095965	160.759743	149.400522	156.561606	155.718016	154.525601	152.687552	155.323577	155.844046	161.594212	172.410857	-2.272499	-2.065964	15.648753	17.408822	27.510449	152.055449	160.785919	165.065667	162.69058	38.495988	144.004366	170.080263	28.004158	46.366487	-99.002176	-71.995842	757,294,900	0.005033	97	65.770323	159.335156	6.612835	172.560826	146.109486	7.026382	157.517166	171.569931	143.464401	177.567472	144.004366	160.785919	158.119204	156.335207	153.691562	160.762848	162.546845	169.646579	164.746366	160.785919	156.825473	151.186871	144.004366	177.567472	1	0.019135	0	10,723,300
QCOM	2022-03-02T00:00:00	157.098724	158.249704	152.550525	153.385904	7,299,400	155.207109	159.003594	158.553101	162.689451	163.818797	154.76352	141.107304	155.823263	155.951968	156.241303	157.621763	158.148129	159.008062	157.127625	154.533829	145.064416	155.187479	156.51618	157.391415	159.864614	161.921118	160.813782	149.561568	156.589917	156.258864	155.12745	152.847269	155.164366	155.394637	160.890732	172.358991	-2.023331	-2.057437	16.137299	16.201011	25.601795	151.953784	160.785919	162.306487	162.69058	39.344626	144.004366	168.222286	54.06888	46.499859	-48.302353	-45.93112	764,594,300	-0.011005	98	65.799371	159.003594	6.546798	172.097191	145.909998	7.165117	157.477314	171.807548	143.14708	177.567472	144.004366	160.785919	153.210858	147.581576	143.85645	156.935984	162.565267	169.646579	164.746366	160.785919	156.825473	151.186871	144.004366	177.567472	0	0.065447	7,299,400	0
QCOM	2022-03-03T00:00:00	153.478714	158.565274	152.689734	158.416758	8,553,900	154.600713	157.979403	158.517597	162.49293	163.840006	155.132948	141.286903	155.354353	155.502286	155.816289	157.245122	157.788943	158.791225	157.031601	154.512935	145.14814	154.873226	155.990001	157.001078	159.503409	161.64901	160.78834	149.684666	155.357833	155.712521	155.193523	152.922976	154.963486	154.9711	160.196303	172.286342	-2.093832	-2.064716	16.520446	15.55696	24.07929	151.953784	160.785919	162.306487	162.69058	43.274804	144.004366	162.204786	52.055653	44.709564	-54.899074	-47.944347	756,040,400	-0.137187	97	65.832038	157.979403	5.620103	169.21961	146.739196	6.891534	157.096495	170.879563	143.313428	177.567472	144.004366	160.785919	155.966318	153.682931	150.267138	159.382111	161.665497	169.646579	164.746366	160.785919	156.825473	151.186871	144.004366	177.567472	1	0.004716	0	8,553,900
QCOM	2022-03-04T00:00:00	150.610596	154.14707	148.410754	152.086453	9,057,300	154.243626	157.232386	158.581818	162.18525	163.779142	155.488521	141.444182	154.405601	154.612887	155.015413	156.641984	157.236763	158.470416	156.862627	154.435661	145.202493	154.14775	155.28821	156.392847	159.037435	161.300868	160.698789	149.777439	153.329206	154.099946	154.525322	152.662333	154.633207	154.523597	159.486001	172.1836	-2.354003	-2.122574	17.466552	14.641491	27.051924	151.953784	160.785919	162.306487	162.768654	48.404612	144.004366	160.799811	39.333458	48.485997	-103.26958	-60.666542	746,983,100	-0.032931	96	65.865471	157.232386	5.553265	168.338916	146.125856	6.513594	156.47879	169.505978	143.451603	170.080263	144.004366	157.042315	154.911241	151.257207	149.035701	157.132747	160.78678	163.926351	160.11927	157.042315	153.965359	149.584608	144.004366	170.080263	1	-0.047232	0	9,057,300
QCOM	2022-03-07T00:00:00	139.323578	151.445933	139.230752	150.666244	13,416,100	152.680193	155.903918	157.987133	161.618552	163.404483	155.74955	141.535997	151.389197	151.833013	152.601285	155.067583	155.858825	157.71956	156.401073	154.136412	145.143996	151.435014	153.582609	154.911444	158.140899	160.6573	160.378691	149.756339	147.993581	149.318361	151.092215	151.352719	153.839477	153.858726	158.643831	172.006555	-3.431403	-2.384339	19.32662	12.90057	32.771228	149.566976	158.399112	161.962161	162.768654	38.936462	139.230752	160.799811	0.430367	30.606493	-189.042605	-99.569633	733,567,000	-0.094329	95	65.908355	155.903918	6.474077	168.852072	142.955763	7.031552	154.844961	168.908064	140.781857	170.080263	139.230752	154.655507	151.05614	147.965209	145.319823	153.701526	156.792456	162.799778	158.295749	154.655507	151.015265	145.832547	139.230752	170.080263	1	-0.091412	0	13,416,100
QCOM	2022-03-08T00:00:00	139.936188	146.971984	137.262967	139.843376	11,878,400	151.339781	154.808513	157.086037	161.038965	163.01675	155.997458	141.636256	149.098595	149.669954	150.652808	153.692002	154.634007	157.022173	155.967786	153.85522	145.092177	149.117922	152.061873	153.52291	157.29061	160.039714	160.065555	149.74042	142.013848	144.125786	146.675402	149.458718	152.686049	153.017145	157.696851	171.761788	-4.187546	-2.744981	21.228201	11.708865	31.616191	148.583084	157.41522	160.453161	162.204803	31.333942	137.262967	160.106532	11.702293	17.155373	-176.485302	-88.297707	745,445,400	-0.079663	96	65.946599	154.808513	7.225838	169.260189	140.356836	7.142051	153.425077	167.70918	139.140975	170.080263	137.262967	153.671615	143.333421	135.220909	131.11824	147.43609	155.548602	162.335381	157.544056	153.671615	149.799174	144.285868	137.262967	170.080263	0	-0.028728	11,878,400	0
QCOM	2022-03-09T00:00:00	145.830338	147.101974	143.101412	144.809306	9,276,800	150.983485	153.846053	156.370052	160.510891	162.673472	156.270973	141.759374	148.444943	148.971842	149.91089	152.977305	153.956802	156.583277	155.701011	153.696311	145.099522	148.116205	151.206809	152.657087	156.694193	159.58744	159.864226	149.782153	139.365242	141.117381	143.594742	147.653536	151.446389	152.143193	156.725796	171.47871	-4.262056	-3.048396	22.962005	11.03205	29.453614	148.583084	157.41522	159.346255	162.204803	38.386052	137.262967	159.903201	37.841352	16.658004	-106.107684	-62.158648	754,722,200	-0.100107	97	65.978816	153.846053	7.065964	167.97798	139.714125	7.327069	152.701769	167.355907	138.047631	170.080263	137.262967	153.671615	141.390379	135.808775	131.681363	145.517792	151.099396	162.335381	157.544056	153.671615	149.799174	144.285868	137.262967	170.080263	0	0.02501	9,276,800	0
QCOM	2022-03-10T00:00:00	143.6026	144.150238	139.537058	142.98069	8,888,800	149.816527	152.52448	155.155654	159.966179	162.316699	156.508029	141.867524	147.476475	147.995616	148.940384	152.125059	153.160325	156.074231	155.382632	153.496436	145.084627	146.774226	150.231242	151.674975	156.031123	159.085575	159.613367	149.800493	139.369975	140.103373	141.80317	145.940517	150.129149	151.225687	155.713332	171.152712	-4.449573	-3.328631	24.895032	10.361716	31.105372	148.583084	157.41522	158.472737	162.204803	40.537771	137.262967	159.903201	28.001624	25.848423	-120.687354	-71.998376	745,833,400	-0.113746	96	66.008801	152.52448	6.310289	165.145059	139.903902	7.387042	151.835181	166.609265	137.061098	168.222286	137.262967	152.742626	145.344574	143.587175	141.344012	147.587737	149.345137	160.915887	156.395826	152.742626	149.089427	143.888261	137.262967	168.222286	1	-0.029169	8,888,800	0
QCOM	2022-03-11T00:00:00	141.402771	146.953448	141.105753	146.610003	7,394,400	148.156906	151.549547	154.189728	159.351959	161.974796	156.723823	141.967683	146.261734	146.796917	147.780751	151.150306	152.255897	155.49888	155.014741	153.256957	145.047992	145.244452	149.172031	150.617061	155.303146	158.535208	159.314253	149.795869	140.376477	139.915933	140.373839	144.276689	148.73542	150.264617	154.651015	170.778551	-4.721266	-3.607158	25.986221	12.515466	29.322467	148.051554	157.41522	161.063236	162.204803	38.176691	137.262967	159.903201	18.285165	28.042714	-94.612679	-81.714835	738,439,000	-0.089109	95	66.03302	151.549547	6.452597	164.454741	138.644352	7.39472	150.841619	165.631058	136.052179	162.204786	137.262967	149.733877	142.429965	140.709693	137.816785	145.322873	147.043145	156.318517	152.677011	149.733877	146.790742	142.600516	137.262967	162.204786	1	-0.075347	0	7,394,400
QCOM	2022-03-14T00:00:00	131.146103	140.428155	130.384982	139.973343	16,154,200	145.373631	150.49761	152.799854	158.596754	161.501786	156.815134	142.014052	143.238608	143.951314	145.221574	149.331742	150.632067	154.543869	154.386619	152.819118	144.909665	142.151579	147.228846	148.844474	154.197034	157.723927	158.807764	149.688191	137.820565	137.777287	137.439745	141.968441	147.052899	149.101346	153.450357	170.32005	-5.698523	-4.025431	27.909291	11.211541	36.405148	144.475128	150.232622	161.86279	162.204803	33.17675	130.384982	159.903201	2.578478	16.288423	-167.627153	-97.421522	722,284,800	-0.101083	94	66.078684	150.49761	7.896867	166.291344	134.703875	7.761786	148.965855	164.489427	133.442283	160.799811	130.384982	145.592397	143.153991	139.354533	137.306295	145.202228	149.001686	153.621912	149.181347	145.592397	142.003447	136.893756	130.384982	160.799811	1	-0.114452	0	16,154,200
QCOM	2022-03-15T00:00:00	133.856476	134.060668	129.066934	132.269239	13,893,000	143.628609	149.558544	151.680342	157.893169	161.067738	156.936679	142.069868	141.362181	142.115889	143.473098	147.924899	149.341637	153.732598	153.846352	152.443621	144.799683	140.05755	145.643976	147.387291	153.226827	156.996418	158.353137	149.607021	134.372925	135.245194	134.712037	139.438344	145.27744	147.841974	152.174123	169.795279	-6.183028	-4.456951	29.787214	10.668985	35.920685	143.816104	149.573598	161.86279	162.204803	37.998052	129.066934	159.903201	15.532172	12.131939	-161.878334	-84.467828	736,177,800	-0.035472	95	66.119539	149.558544	8.704384	166.967313	132.149776	7.600846	147.526867	162.728559	132.325174	160.799811	129.066934	144.933373	133.986413	127.544672	123.943241	137.587844	144.029586	153.310852	148.677852	144.933373	141.188893	135.85777	129.066934	160.799811	0	-0.047314	13,893,000	0
QCOM	2022-03-16T00:00:00	139.648483	140.678792	133.262441	136.418333	11,727,700	141.883585	148.545347	150.663099	157.243677	160.77194	157.107949	142.15738	141.019442	141.66727	142.884695	147.172498	148.59601	153.18028	153.472724	152.190251	144.748427	139.333891	144.700161	146.461764	152.51135	156.432754	158.010796	149.582928	133.420698	134.322205	133.901656	137.318211	143.653818	146.627143	150.905729	169.23238	-6.030123	-4.771585	30.10898	16.313126	33.340225	141.607002	149.573598	161.86279	162.204803	37.914714	129.066934	159.903201	34.315274	17.475308	-94.390367	-65.684726	747,905,500	-0.029995	96	66.156933	148.545347	8.614659	165.774666	131.316028	7.300651	146.776544	161.377847	132.175242	160.106532	129.066934	144.586733	132.328026	130.595384	127.334292	135.589118	137.32176	152.781187	148.249406	144.586733	140.92406	135.709408	129.066934	160.106532	0	0.010325	11,727,700	0
QCOM	2022-03-17T00:00:00	141.857605	141.959708	136.056322	138.478939	8,602,900	140.721474	147.661093	149.536042	156.619512	160.40737	157.314478	142.253372	141.187074	141.701876	142.726682	146.689326	148.077671	152.736254	153.167063	151.985645	144.719663	139.329168	144.063233	145.784418	151.907974	155.935008	157.708809	149.579945	135.646816	135.605178	134.864045	135.911519	142.244861	145.511673	149.689261	168.645072	-5.665381	-4.950344	30.156396	16.625496	31.406195	140.256433	149.573598	161.86279	162.204803	37.413484	129.066934	159.903201	41.479312	30.442253	-65.374867	-58.520688	756,508,400	-0.020124	97	66.185164	147.661093	8.329343	164.31978	131.002406	7.359846	146.308074	161.027765	131.588383	159.903201	129.066934	144.485067	137.863238	135.047685	130.446887	142.464036	145.27959	152.625842	148.123747	144.485067	140.846388	135.665895	129.066934	159.903201	0	0.059555	8,602,900	0
QCOM	2022-03-18T00:00:00	142.934311	144.827843	138.311839	141.569848	18,454,200	139.953845	147.098736	148.817357	156.030375	160.096202	157.52892	142.364096	141.536522	141.925955	142.758625	146.347961	147.682028	152.351864	152.89778	151.80641	144.701898	139.731502	143.613064	145.276593	151.3713	155.475191	157.424053	149.586721	139.548439	138.236143	136.619761	135.263209	141.076672	144.502509	148.549619	168.042504	-5.22916	-5.006107	29.645252	18.392401	29.380304	138.084454	148.64461	161.86279	162.204803	37.507856	129.066934	158.840141	46.576699	40.790428	-42.401715	-53.423301	774,962,600	0.055968	98	66.246511	147.098736	8.245202	163.589139	130.608332	7.509014	145.986763	161.004792	130.968735	159.903201	129.066934	144.485067	139.957878	137.956049	134.054493	143.859435	145.861264	152.625842	148.123747	144.485067	140.846388	135.665895	129.066934	159.903201	0	0.101349	18,454,200	0
QCOM	2022-03-21T00:00:00	144.419434	146.387238	141.839024	142.934314	8,986,400	140.463431	146.571812	148.50674	155.48111	159.857215	157.758121	142.470514	142.113104	142.379315	143.014134	146.17264	147.431059	152.040788	152.674666	151.660134	144.699087	140.543427	143.357892	144.938291	150.915969	155.062644	157.16446	149.607172	143.178573	141.499399	138.815717	135.450046	140.190239	143.610986	147.510828	167.435325	-4.709328	-4.946752	28.875156	19.127422	28.021562	138.084454	145.63586	163.80854	162.204803	44.065922	129.066934	158.565274	52.045301	46.700437	-20.279295	-47.954699	783,949,000	0.057521	99	66.276927	146.571812	8.050965	162.673741	130.469882	7.155807	145.837494	160.149107	131.52588	159.903201	129.066934	144.485067	142.024664	139.221486	135.508661	145.73749	148.540668	152.625842	148.123747	144.485067	140.846388	135.665895	129.066934	159.903201	0	0.136576	8,986,400	0

Subsets and Splits

No community queries yet

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