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	2022-03-22T00:00:00	146.294403	148.457123	143.658304	144.289477	7,220,500	141.099252	146.219517	148.253005	155.071761	159.625973	158.012886	142.59098	142.949364	143.091149	143.51879	146.18371	147.343624	151.81544	152.506764	151.553881	144.714961	141.603604	143.331472	144.768111	150.555706	154.705728	156.937455	149.64522	145.962697	144.594627	141.510286	136.353151	139.607291	142.86705	146.58659	166.832987	-4.098815	-4.777164	27.770637	20.325908	26.622589	138.762028	144.933373	162.946584	162.204803	40.017155	129.066934	158.565274	58.401487	52.341163	-1.020461	-41.598513	791,169,500	0.074588	100	66.301935	146.219517	7.891784	162.003085	130.435948	7.002651	145.881009	159.886311	131.875707	159.903201	129.066934	144.485067	144.215232	142.043226	139.667018	146.59144	148.763446	152.625842	148.123747	144.485067	140.846388	135.665895	129.066934	159.903201	0	0.166012	7,220,500	0
QCOM	2022-03-23T00:00:00	141.894714	145.923135	141.625541	144.902104	7,245,600	140.70569	145.844588	147.532296	154.587914	159.342478	158.200725	142.685416	142.738434	142.873616	143.268933	145.793801	146.924477	151.426392	152.2275	151.362611	144.686899	141.748233	142.919586	144.279012	150.038959	154.239116	156.618284	149.638292	146.24043	145.658568	143.459711	137.364971	139.15721	142.178086	145.720507	166.221092	-3.924755	-4.606683	27.03116	19.315527	27.463473	138.762028	144.933373	162.69932	162.204803	39.448779	129.066934	154.14707	51.147173	53.864654	-23.995435	-48.852827	783,923,900	0.088211	99	66.325635	145.844588	7.911166	161.666921	130.022255	6.91646	145.501362	159.334281	131.668443	159.903201	129.066934	144.485067	146.13661	143.816097	141.337791	148.614916	150.935428	152.625842	148.123747	144.485067	140.846388	135.665895	129.066934	159.903201	1	0.09035	0	7,245,600
QCOM	2022-03-24T00:00:00	147.083374	147.176186	142.563006	143.222038	9,261,000	141.053767	145.435147	147.033924	154.102095	159.141228	158.446436	142.811798	143.607422	143.639026	143.85577	145.911035	146.9367	151.256077	152.092128	151.277873	144.710744	142.907812	143.037566	144.244479	149.744663	153.916508	156.398138	149.682053	146.584515	146.441508	145.326768	138.730925	138.941038	141.632402	144.970425	165.623645	-3.329747	-4.351295	26.094586	19.567328	25.895332	138.762028	144.586733	162.69932	162.204803	46.917554	129.066934	151.445933	80.506014	63.351558	0.734721	-19.493986	793,184,900	0.07546	100	66.357983	145.435147	7.603485	160.642117	130.228177	6.883971	145.65203	159.419971	131.884088	159.903201	129.066934	144.485067	143.147797	140.372459	138.850203	144.670053	147.445391	152.625842	148.123747	144.485067	140.846388	135.665895	129.066934	159.903201	0	0.125207	9,261,000	0
QCOM	2022-03-28T00:00:00	147.074112	147.120525	142.990015	145.264115	9,470,800	143.16915	144.271391	146.416457	153.130234	158.542127	158.896751	143.048219	144.784146	144.708315	144.711858	146.076071	146.925392	150.917725	151.820081	151.104389	144.753154	144.921009	143.361463	144.239631	149.196125	153.27781	155.934474	149.761268	147.292477	147.339862	147.566405	141.774394	138.952659	140.829831	143.786857	164.469026	-2.427208	-3.728176	24.590218	17.997294	25.027155	140.859782	144.485067	160.827518	162.204803	57.722461	129.066934	148.457123	92.867472	87.98109	12.85054	-7.132528	795,457,000	0.081746	100	66.415999	144.271391	6.21623	156.703851	131.83893	5.830459	145.871614	157.532532	134.210695	158.840141	129.066934	143.953537	145.916961	144.75051	142.872435	147.795036	148.961487	151.813664	147.466776	143.953537	140.440299	135.4384	129.066934	158.840141	0	0.093558	9,470,800	0
QCOM	2022-03-29T00:00:00	149.506012	149.719495	145.403333	149.63596	10,212,400	144.734103	144.181356	146.263085	152.632045	158.289248	159.116593	143.166458	145.728519	145.580624	145.44942	146.387884	147.123901	150.862363	151.759184	151.072738	144.800446	146.073165	143.859999	144.477289	149.053998	153.040018	155.748519	149.825525	148.473986	148.134572	148.528457	143.511423	139.190499	140.591458	143.358996	163.919043	-1.864976	-3.355536	23.420937	20.145211	23.753839	142.887909	144.485067	160.827518	162.204803	54.298723	129.066934	149.719495	98.966311	94.134522	39.594375	-1.033689	805,669,400	0.159086	101	66.452658	144.181356	6.121285	156.423925	131.938787	5.626915	146.217747	157.471576	134.963918	158.565274	129.066934	143.816104	145.728217	144.335909	141.597707	148.46642	149.858728	151.603666	147.296908	143.816104	140.3353	135.379578	129.066934	158.565274	0	0.126584	0	10,212,400
QCOM	2022-03-30T00:00:00	141.764771	148.763445	140.892255	147.94662	14,777,800	144.945732	143.414658	145.957944	152.160758	157.913187	159.096674	143.253919	144.93577	144.886832	144.882551	145.967601	146.711661	150.505595	151.496174	150.888421	144.77024	145.533287	143.629848	144.131264	148.627831	152.605163	155.404918	149.811578	147.242087	147.322104	148.005496	144.739247	139.336201	140.322661	142.943019	163.358101	-2.020761	-3.088581	23.091669	18.159534	26.574544	144.015667	144.485067	160.827518	162.204803	48.096168	129.066934	149.719495	61.483109	84.438964	2.772361	-38.516891	790,891,600	0.078573	100	66.500709	143.414658	5.326979	154.068616	132.760701	5.792663	145.793654	157.37898	134.208328	158.565274	129.066934	143.816104	148.209613	146.699731	143.893451	151.015894	152.525776	151.603666	147.296908	143.816104	140.3353	135.379578	129.066934	158.565274	1	0.054189	0	14,777,800
QCOM	2022-03-31T00:00:00	141.848328	144.001756	140.186832	141.913295	13,364,200	144.944804	142.833139	145.42099	151.809274	157.545143	159.013866	143.344686	144.318281	144.334377	144.415747	145.593121	146.337558	150.166094	151.242283	150.70941	144.741166	144.970122	143.480673	143.81514	148.223422	152.182404	155.063367	149.797592	144.849587	145.444582	146.590805	145.415677	139.400869	140.03335	142.535924	162.78821	-2.113122	-2.893489	22.896468	17.344139	26.211585	144.953164	144.485067	160.094961	162.204803	50.482723	129.066934	149.719495	61.887693	74.112371	-8.79562	-38.112307	804,255,800	0.097768	101	66.54416	142.833139	4.77693	152.387	133.279278	5.647465	145.417909	156.712838	134.122979	154.14707	129.066934	141.607002	143.806824	138.850202	135.935634	146.721392	151.678014	148.228158	144.566458	141.607002	138.647546	134.434083	129.066934	154.14707	0	0.09202	0	13,364,200
QCOM	2022-04-01T00:00:00	136.436905	141.894743	132.324948	141.031518	19,762,100	144.295064	142.124454	144.558507	151.45993	157.121461	158.850975	143.406562	142.742006	142.898473	143.188233	144.760738	145.575969	149.627695	150.852668	150.426786	144.658537	143.423231	142.871508	143.124057	147.620584	151.626924	154.616298	149.728857	140.678893	141.986724	143.867038	145.182509	139.255478	139.636473	142.076786	162.189251	-2.593083	-2.833408	23.7744	15.467871	32.263273	141.022222	144.485067	156.945248	161.469945	56.404541	129.066934	149.719495	35.685507	53.01877	-53.861169	-64.314493	784,493,700	0.090217	100	66.603709	142.124454	4.61086	151.346174	132.902735	5.544037	144.562575	155.650648	133.474501	151.445933	129.066934	140.256433	142.012305	140.022855	138.197381	143.837779	145.827229	146.164489	142.897155	140.256433	137.615711	133.85604	129.066934	151.445933	1	0.023905	0	19,762,100
QCOM	2022-04-04T00:00:00	142.767242	143.064275	136.130581	137.133044	12,116,000	144.129845	142.296638	143.910043	151.266216	156.692213	158.743192	143.510859	142.747053	142.874613	143.123465	144.579511	145.359913	149.358657	150.639893	150.275112	144.639718	143.145446	142.932726	142.986267	147.279694	151.249181	154.297809	149.722496	138.79598	140.057963	142.003619	144.750055	139.122542	139.271395	141.636934	161.586434	-2.434586	-2.753643	24.309931	15.576807	29.75194	141.022222	144.485067	156.594004	161.469945	59.91737	132.324948	149.719495	60.031999	52.535066	-15.47359	-39.968001	796,609,700	0.198269	101	66.643473	142.296638	4.56483	151.426298	133.166977	5.682605	144.391591	155.756802	133.02638	149.719495	129.066934	139.393214	136.885532	131.876321	127.315737	141.446116	146.455326	144.845491	141.830217	139.393214	136.956212	133.486582	129.066934	149.719495	0	0.065547	12,116,000	0
QCOM	2022-04-05T00:00:00	135.016708	141.09644	134.840347	140.910802	15,946,100	143.002075	142.050664	143.258443	150.822469	156.296798	158.621812	143.572005	141.200984	141.445903	141.876272	143.710165	144.564282	148.796228	150.228757	149.972965	144.543967	141.488512	142.239399	142.302164	146.642459	150.678773	153.827977	149.637977	136.752855	137.638079	139.559238	143.621232	138.8087	138.804104	141.130891	160.947943	-2.900939	-2.783103	24.970525	14.21457	28.573488	141.022222	143.953537	156.594004	161.469945	45.060344	132.324948	149.719495	15.474737	37.064081	-58.32183	-84.525263	780,663,600	0.152537	100	66.690422	142.050664	4.823907	151.698477	132.402851	5.719073	143.498745	154.93689	132.060599	149.719495	129.066934	139.393214	140.654033	138.243791	133.720339	145.177485	147.587727	144.845491	141.830217	139.393214	136.956212	133.486582	129.066934	149.719495	1	0.000824	0	15,946,100
QCOM	2022-04-06T00:00:00	129.280396	132.733319	127.59107	132.640493	21,054,200	141.740643	141.223167	142.14571	150.349406	155.841537	158.400525	143.599336	138.816867	139.233992	139.938445	142.398368	143.388599	148.030901	149.677484	149.563211	144.39209	138.993661	141.023183	141.22693	145.797671	149.967815	153.246959	149.495772	133.41828	134.338129	136.099846	141.683245	138.204622	138.16255	140.509057	160.25367	-3.690854	-2.964653	26.379161	13.062166	34.171632	138.655282	143.078172	156.420684	161.469945	37.525275	127.59107	149.719495	7.634189	27.713642	-132.030965	-92.365811	759,609,400	0.101255	99	66.747115	141.223167	5.511854	152.246875	130.199458	5.827805	142.144616	153.800227	130.489006	149.719495	127.59107	138.655282	136.984498	132.872557	130.728406	139.12865	143.240591	144.497187	141.266437	138.655282	136.044128	132.326553	127.59107	149.719495	1	-0.054519	0	21,054,200
QCOM	2022-04-07T00:00:00	129.224731	131.331761	127.089857	129.753801	10,201,200	139.954779	140.504273	141.175551	149.846574	155.387137	158.173892	143.624372	136.898439	137.414127	138.290181	141.200765	142.29907	147.293404	149.139254	149.160469	144.241171	136.718041	139.880475	140.233009	144.969253	149.267373	152.669221	149.352741	129.814157	130.855236	132.358394	139.254493	137.404507	137.383003	139.783954	159.508591	-4.272113	-3.226145	27.735864	12.44164	33.109601	138.404676	142.827565	156.369851	161.469945	36.121021	127.089857	149.719495	9.433977	10.847634	-131.101712	-90.566023	749,408,200	0.073094	98	66.774523	140.504273	6.09225	152.688774	128.319772	5.665369	140.914151	152.24489	129.583412	149.719495	127.089857	138.404676	129.868262	127.003204	124.726012	132.145453	135.010511	144.3789	141.074973	138.404676	135.734379	131.932599	127.089857	149.719495	1	-0.101564	0	10,201,200
QCOM	2022-04-08T00:00:00	126.876343	129.911577	126.570033	128.593514	12,992,500	137.979555	139.777952	140.22618	149.403999	154.86556	157.890901	143.626667	134.89402	135.498166	136.534206	139.898545	141.112707	146.492735	148.553388	148.719199	144.068387	134.340143	138.582577	139.13307	144.068459	148.517089	152.049467	149.186094	126.354043	127.775941	129.002714	136.459423	136.4369	136.462583	138.949826	158.708804	-4.866165	-3.554149	29.048633	11.959653	32.429593	138.144764	140.358552	156.369851	161.469945	32.545227	126.570033	149.719495	1.323181	6.130449	-135.166833	-98.676819	736,415,700	0.055492	97	66.808085	139.777952	6.803858	153.385667	126.170236	5.579179	139.577217	150.735575	128.418859	149.719495	126.570033	138.144764	129.21545	127.099138	124.973545	131.341043	133.457354	144.256222	140.876401	138.144764	135.413128	131.524018	126.570033	149.719495	1	-0.14128	0	12,992,500
QCOM	2022-04-11T00:00:00	125.641861	127.730323	124.09176	124.648675	11,210,400	135.83633	139.50274	139.678912	148.833022	154.305339	157.47309	143.624026	133.043588	133.706111	134.858461	138.602482	139.922642	145.675054	147.950453	148.262222	143.885038	132.096926	137.236283	138.011199	143.136611	147.748044	151.410872	149.007141	124.1179	125.163168	126.209706	133.403422	135.335499	135.434522	138.01389	157.856003	-5.374614	-3.918242	30.518444	11.439958	33.98011	136.427603	137.768846	156.369851	161.469945	29.186152	124.09176	149.719495	6.048529	5.601896	-157.603307	-93.951471	725,205,300	0.106052	96	66.836418	139.50274	7.26695	154.036639	124.968841	5.496303	138.25004	149.242647	127.257434	149.719495	124.09176	136.905628	127.785984	125.660392	124.444441	129.001935	131.127528	143.67135	139.9297	136.905628	133.881555	129.576095	124.09176	149.719495	1	-0.174531	11,210,400	0
QCOM	2022-04-12T00:00:00	126.319435	130.097237	125.771797	128.018052	10,591,300	133.517672	139.125888	139.134242	148.110139	153.73739	157.046123	143.615287	131.698758	132.363079	133.544764	137.485842	138.876241	144.91601	147.381216	147.827712	143.710256	130.366582	135.98073	136.983547	142.253725	147.011573	150.793968	148.834956	123.361349	123.803838	124.245461	130.500816	134.173889	134.350502	137.007167	156.960844	-5.65767	-4.266128	31.211954	13.699132	32.13851	134.046758	136.905628	153.983044	159.083137	33.029911	124.09176	149.719495	8.692439	5.354716	-143.656129	-91.307561	735,796,600	0.021541	97	66.86347	139.125888	7.754257	154.634401	123.617374	5.481054	137.113792	148.075901	126.151683	149.719495	124.09176	136.905628	125.821315	123.912306	122.182752	127.550869	129.459877	143.67135	139.9297	136.905628	133.881555	129.576095	124.09176	149.719495	0	-0.102088	0	10,591,300
QCOM	2022-04-13T00:00:00	130.412811	132.352756	126.681423	127.665318	10,440,800	132.382476	138.664104	138.517541	147.443796	153.179774	156.634489	143.613725	131.441568	132.008485	133.062925	136.842839	138.225208	144.347257	146.934679	147.482862	143.577943	129.802061	135.150913	136.312667	141.559712	146.397768	150.266576	148.703588	124.872466	124.59946	123.795914	128.250683	133.097277	133.316327	136.001166	156.045851	-5.488426	-4.510587	31.249372	15.43401	29.784453	133.578017	136.905628	152.999152	158.099245	31.392428	124.09176	149.719495	24.664885	13.135284	-110.828153	-75.335115	746,237,400	0.00003	98	66.891947	138.664104	7.992829	154.649763	122.678445	5.534758	136.475603	147.545119	125.406088	149.719495	124.09176	136.905628	127.396156	124.695076	123.070717	129.020515	131.721596	143.67135	139.9297	136.905628	133.881555	129.576095	124.09176	149.719495	0	-0.039638	10,440,800	0
QCOM	2022-04-14T00:00:00	127.080566	131.396715	126.867069	130.923335	8,002,600	130.9057	137.925252	137.856659	146.506157	152.596339	156.201689	143.59408	130.569368	131.112499	132.142563	135.95536	137.367928	143.670132	146.412202	147.078856	143.41379	128.838078	134.047719	135.4329	140.761154	145.710947	149.68135	148.539079	126.33157	125.68652	123.990609	126.374915	132.052822	132.284172	134.974782	155.104206	-5.559101	-4.72029	31.284117	14.571081	28.119177	133.578017	136.905628	152.999152	158.099245	29.49762	124.09176	149.719495	11.66239	15.006571	-118.994106	-88.33761	738,234,800	-0.065181	97	66.912613	137.925252	8.35679	154.638833	121.211671	5.640838	135.580838	146.862514	124.299162	149.719495	124.09176	136.905628	129.815664	127.278571	124.14433	132.949904	135.486997	143.67135	139.9297	136.905628	133.881555	129.576095	124.09176	149.719495	1	-0.086046	0	8,002,600
QCOM	2022-04-18T00:00:00	129.317581	130.273632	125.82752	125.88321	8,785,700	130.193768	137.244416	137.373252	145.78149	152.025723	155.82441	143.595382	130.319011	130.786151	131.70795	135.351925	136.748671	143.107287	145.962344	146.727148	143.27353	128.549329	133.227941	134.776048	140.087092	145.098348	149.148991	148.397024	127.957867	127.120693	124.965602	125.117209	131.129071	131.326462	133.973579	154.151773	-5.37267	-4.850766	31.469265	13.757966	27.854776	132.5941	136.905628	152.999152	158.099245	32.051075	124.09176	149.719495	20.391272	18.906182	-106.551758	-79.608728	747,020,500	-0.079827	98	66.936128	137.244416	8.48098	154.206377	120.282455	5.663381	134.984337	146.311099	123.657576	149.719495	124.09176	136.905628	128.448117	125.499519	123.918471	130.029164	132.977762	143.67135	139.9297	136.905628	133.881555	129.576095	124.09176	149.719495	0	-0.025294	8,785,700	0
QCOM	2022-04-19T00:00:00	130.92337	131.248234	127.66536	128.862753	7,213,800	129.00938	136.569613	137.364342	145.082098	151.519284	155.467425	143.596555	130.439883	130.8111	131.587245	134.949329	136.300571	142.629486	145.566581	146.414202	143.150642	128.681984	132.625937	134.279903	139.504421	144.543023	148.655901	148.270934	129.498188	128.755172	126.466396	124.510684	130.359743	130.479005	133.024687	153.200916	-5.037282	-4.888069	31.347757	14.378945	26.568137	128.41254	136.905628	152.733387	158.099245	30.896969	124.09176	148.763445	27.690084	19.914582	-77.232401	-72.309916	754,234,300	-0.059773	99	66.955919	136.569613	8.416716	153.403045	119.73618	5.611003	134.597579	145.819585	123.375573	149.719495	124.09176	136.905628	128.472911	126.67219	124.026799	131.118302	132.919023	143.67135	139.9297	136.905628	133.881555	129.576095	124.09176	149.719495	0	0.026775	7,213,800	0
QCOM	2022-04-20T00:00:00	130.264297	134.413375	130.004401	132.928256	7,731,600	128.534139	135.768107	137.220655	144.450499	151.002331	155.105967	143.600803	130.404766	130.711681	131.383715	134.523417	135.836242	142.144577	145.163889	146.094402	143.02242	128.910151	132.02543	133.733746	138.923331	143.983681	148.156829	148.138275	130.493636	130.061646	128.036369	124.371705	129.692659	129.725435	132.135386	152.254952	-4.769685	-4.864392	30.336575	17.690486	25.035617	129.252568	136.905628	147.353875	154.660252	36.162604	124.09176	144.001756	31.002203	26.361187	-48.240929	-68.997797	746,502,700	-0.092736	98	66.976898	135.768107	8.202433	152.172974	119.363241	5.310661	134.184885	144.806208	123.563562	149.719495	124.09176	136.905628	129.945655	128.643076	126.362782	132.225949	133.528528	143.67135	139.9297	136.905628	133.881555	129.576095	124.09176	149.719495	1	-0.02884	0	7,731,600
QCOM	2022-04-21T00:00:00	126.338013	133.327397	125.549033	132.120727	8,576,500	128.239901	134.990272	136.688236	143.675668	150.391864	154.751014	143.591012	129.591415	129.916469	130.607453	133.77929	135.105609	141.524712	144.668472	145.703186	142.856406	128.510855	131.127326	132.89662	138.213037	143.33462	147.587167	147.966506	129.856159	129.751003	128.600276	124.257019	128.986496	128.995393	131.268956	151.302104	-4.818881	-4.85529	30.15532	15.943229	28.220236	129.252568	136.905628	146.694851	154.001228	32.91759	124.09176	143.064275	11.83951	23.510599	-72.879319	-88.16049	737,926,200	-0.094375	97	66.998711	134.990272	8.327536	151.645343	118.335201	5.593764	133.437564	144.625093	122.250035	149.719495	124.09176	136.905628	131.560691	128.708007	127.151717	133.116981	135.969665	143.67135	139.9297	136.905628	133.881555	129.576095	124.09176	149.719495	1	-0.076246	0	8,576,500
QCOM	2022-04-22T00:00:00	123.274918	127.470409	123.126401	126.356565	8,315,100	127.64492	133.799849	135.944929	142.740485	149.727984	154.29176	143.573603	128.328116	128.708914	129.479371	132.824347	134.195556	140.809034	144.105483	145.259062	142.661565	127.608131	130.011578	131.864826	137.413008	142.621016	146.963878	147.764356	127.339334	127.8975	127.816844	124.012956	128.153929	128.239384	130.397831	150.334964	-5.046858	-4.893604	30.346877	15.049267	29.764968	128.769888	136.422948	145.5903	154.001228	34.7132	123.126401	143.064275	0.744895	14.528869	-95.235057	-99.255105	729,611,100	-0.167739	96	67.018753	133.799849	8.208703	150.217256	117.382442	5.220494	132.469693	142.91068	122.028705	149.719495	123.126401	136.422948	128.404814	123.482231	120.62645	131.260595	136.183178	143.443525	139.560933	136.422948	133.284963	128.817323	123.126401	149.719495	1	-0.116397	0	8,315,100
QCOM	2022-04-25T00:00:00	126.755692	126.987743	121.511338	121.891906	9,673,200	127.632854	132.806205	135.297784	142.05757	149.119512	153.896598	143.559209	128.013631	128.353783	129.060343	132.272651	133.623258	140.257922	143.64891	144.892659	142.503298	127.446453	129.340706	131.157962	136.786153	142.016482	146.418609	147.597014	125.46246	126.336325	126.978891	123.939572	127.317383	127.523596	129.568938	149.371782	-4.89029	-4.892941	30.753617	13.98467	29.745608	127.962357	135.615417	144.915016	154.001228	30.085437	121.511338	141.09644	26.777259	13.120555	-76.053497	-73.222741	739,284,300	-0.149423	97	67.043493	132.806205	7.764869	148.335942	117.276467	5.116402	131.925502	142.158306	121.692699	149.719495	121.511338	135.615417	124.623909	121.77741	120.279902	126.121417	128.967916	143.06237	138.943979	135.615417	132.286854	127.547884	121.511338	149.719495	0	-0.050144	9,673,200	0
QCOM	2022-04-26T00:00:00	123.915421	126.560812	123.107886	125.326297	9,262,800	127.46021	131.64827	134.477624	141.492182	148.479948	153.512317	143.525846	127.193989	127.546808	128.268817	131.512903	132.876502	139.61704	143.129608	144.477268	142.318344	126.770556	128.493965	130.282395	136.074696	141.353217	145.824923	147.401553	123.94272	124.786037	125.910625	123.77393	126.418627	126.799501	128.751708	148.406182	-4.938468	-4.902046	31.131305	13.309295	28.309074	127.962357	135.615417	143.364532	154.001228	34.271494	121.511338	134.413375	18.633355	15.38517	-68.251842	-81.366645	730,021,500	-0.211184	96	67.066037	131.64827	7.233792	146.115854	117.180686	4.810752	131.162637	140.784142	121.541133	149.719495	121.511338	135.615417	125.084924	123.182106	119.60852	128.65851	130.561329	143.06237	138.943979	135.615417	132.286854	127.547884	121.511338	149.719495	1	-0.093248	0	9,262,800
QCOM	2022-04-27T00:00:00	125.400528	128.194421	121.279295	121.427811	13,855,900	127.36832	130.442996	133.641869	140.947437	147.928464	153.129947	143.505822	126.835297	127.156575	127.827541	130.957232	132.301427	139.059529	142.663053	144.09951	142.150008	126.396068	127.898941	129.584157	135.443651	140.745864	145.268253	147.221202	123.730891	124.049188	125.091971	123.691376	125.529034	126.108818	127.961454	147.447324	-4.801465	-4.88193	31.751331	12.114854	28.141636	127.846335	135.499395	141.860157	154.001228	43.75004	121.279295	134.413375	31.378164	25.596259	-53.008846	-68.621836	743,877,400	-0.235869	97	67.100607	130.442996	6.005737	142.454471	118.431521	4.774287	130.613865	140.162439	121.065291	148.763445	121.279295	135.02137	124.528039	122.495267	121.075114	125.948193	127.980965	142.277186	138.2645	135.02137	131.77824	127.160903	121.279295	148.763445	0	-0.029635	13,855,900	0
QCOM	2022-04-28T00:00:00	137.55072	140.344613	129.141184	132.612662	31,111,100	128.082111	130.232293	133.468109	140.500202	147.547979	152.873886	143.53477	128.978381	129.04642	129.323415	131.55664	132.705219	139.00036	142.528518	143.969831	142.104243	128.247414	128.575868	129.884838	135.310446	140.472765	144.959754	147.161947	127.76367	126.941806	126.688453	124.635258	125.028094	125.667233	127.326024	146.544412	-3.670163	-4.639577	29.602526	24.06921	23.279408	130.811954	135.499395	141.8477	153.317203	59.651381	121.279295	140.344613	85.345682	45.119067	46.157593	-14.654318	774,988,500	-0.112178	98	67.194226	130.232293	5.651074	141.53444	118.930146	5.538729	131.274518	142.351975	120.197061	144.001756	121.279295	132.640525	124.958081	121.721742	118.042955	128.636867	131.873207	138.639255	135.321776	132.640525	129.959275	126.141901	121.279295	144.001756	0	0.024903	31,111,100	0
QCOM	2022-04-29T00:00:00	129.66098	136.91026	129.503187	135.341591	13,693,100	128.340152	129.622926	132.771213	139.902569	146.991801	152.548725	143.534764	129.114901	129.158158	129.375348	131.384307	132.471046	138.63411	142.189898	143.686488	141.98043	128.534481	128.521457	129.591982	134.885379	140.002055	144.500092	147.023899	130.924927	129.68391	128.318225	125.674212	124.651141	125.30336	126.750357	145.663313	-3.37137	-4.385935	27.607207	21.877139	21.159267	130.811954	135.499395	141.8477	153.317203	52.860438	121.279295	140.344613	43.962999	53.562282	18.385126	-56.037001	761,295,400	-0.157479	97	67.23074	129.622926	4.945628	139.514183	119.731669	5.874871	131.120848	142.870589	119.371106	143.064275	121.279295	132.171785	135.678839	131.013065	124.47541	142.216494	146.882267	137.92302	134.742412	132.171785	129.601157	125.94128	121.279295	143.064275	1	-0.028592	0	13,693,100
QCOM	2022-05-02T00:00:00	134.840378	135.202377	129.169043	130.505661	13,320,900	128.892432	129.5431	132.299685	139.515747	146.492111	152.198914	143.568675	130.259996	130.191289	130.216122	131.698496	132.653303	138.485336	141.99649	143.511317	141.909385	129.71634	129.018357	129.751148	134.686862	139.68228	144.149432	146.937388	134.128884	132.636288	130.619681	127.062862	124.555029	125.101573	126.285719	144.823445	-2.685682	-4.045885	25.686337	20.37867	20.089312	130.811954	135.499395	141.674381	153.317203	58.740525	121.279295	140.344613	71.129594	66.812758	29.49599	-28.870406	774,616,300	-0.102224	98	67.269164	129.5431	4.841648	139.226396	119.859803	6.045926	131.475089	143.56694	119.383237	143.064275	121.279295	132.171785	132.024809	127.139358	124.617736	134.546431	139.431882	137.92302	134.742412	132.171785	129.601157	125.94128	121.279295	143.064275	0	0.025812	13,320,900	0
QCOM	2022-05-03T00:00:00	133.902847	135.230188	132.51054	134.320551	7,556,800	129.190379	129.09988	131.772834	139.094646	146.011101	151.849804	143.602116	130.988567	130.866118	130.78331	131.898891	132.749421	138.305631	141.783499	143.321051	141.829718	130.627325	129.433571	129.874469	134.466748	139.350984	143.787134	146.84121	135.621289	134.576405	132.597814	128.581206	124.674347	125.028059	125.912382	144.018388	-2.192645	-3.675237	23.908626	19.755782	19.44283	130.811954	135.499395	141.623548	153.317203	57.170412	121.279295	140.344613	66.212128	60.434907	38.806416	-33.787872	767,059,500	-0.149664	97	67.29064	129.09988	3.876992	136.853863	121.345897	5.921945	131.706304	143.550194	119.862413	141.09644	121.279295	131.187867	133.070599	130.938822	127.037265	136.972156	139.103933	136.419594	133.52629	131.187867	128.849444	125.520164	121.279295	141.09644	1	-0.027801	0	7,556,800
QCOM	2022-05-04T00:00:00	138.348969	138.766658	130.273587	134.199891	11,038,100	129.998846	129.266493	131.326552	138.794819	145.530214	151.548574	143.654303	132.460647	132.226636	131.947258	132.485262	133.180156	138.30733	141.693117	143.222594	141.795083	132.292523	130.314437	130.380325	134.437506	139.149349	143.51979	146.78894	137.173274	136.762705	135.08791	130.383197	125.090849	125.137506	125.671685	143.263485	-1.426699	-3.225529	22.988516	21.892864	17.544114	130.811954	135.499395	142.672424	153.317203	57.454222	121.279295	140.344613	89.532595	75.624772	55.238304	-10.467405	778,097,600	-0.046245	98	67.324077	129.266493	4.202579	137.671651	120.861334	6.097642	132.338938	144.534222	120.143655	140.344613	121.279295	130.811954	133.881192	132.532195	131.161544	135.251843	136.60084	135.845198	133.061661	130.811954	128.562246	125.359273	121.279295	140.344613	0	0.026499	11,038,100	0
QCOM	2022-05-05T00:00:00	131.470978	136.42759	129.187587	136.42759	14,561,400	130.512143	129.376022	130.914801	138.436373	145.078772	151.163591	143.660094	132.262713	132.089244	131.873984	132.393054	133.048681	138.039238	141.424113	142.989888	141.692356	132.560183	130.524388	130.391435	134.150296	138.779369	143.122214	146.667713	136.621437	136.545933	136.111318	131.708565	125.556373	125.266981	125.477646	142.529	-1.359011	-2.852226	21.87262	19.662295	16.964384	130.811954	135.02137	143.686488	153.317203	53.86627	121.279295	140.344613	53.456665	69.733796	26.274929	-46.543335	763,536,200	-0.039477	97	67.363872	129.376022	4.231408	137.838837	120.913207	6.42848	132.256276	145.113235	119.399316	140.344613	121.279295	130.811954	135.796405	132.826151	127.303334	141.319222	144.289475	135.845198	133.061661	130.811954	128.562246	125.359273	121.279295	140.344613	1	-0.027207	0	14,561,400
QCOM	2022-05-06T00:00:00	130.487045	133.75433	127.980895	131.108941	10,080,600	131.233356	129.439138	130.460349	137.94067	144.692966	150.773944	143.659727	131.90758	131.797935	131.660609	132.219781	132.851632	137.743074	141.136296	142.742307	141.58086	132.55562	130.630199	130.35853	133.838558	138.395376	142.712778	146.536638	134.51932	135.050897	135.771146	132.63253	126.006862	125.379551	125.311245	141.809923	-1.368983	-2.555577	20.545314	18.390644	17.218968	130.811954	132.640525	144.250367	153.317203	51.053091	121.279295	140.344613	48.295815	63.761692	11.782356	-51.704185	753,455,600	-0.04562	96	67.39097	129.439138	4.238441	137.916019	120.962256	6.523289	132.087777	145.134355	119.0412	140.344613	121.279295	130.811954	132.362052	128.296513	125.122048	135.536516	139.602055	135.845198	133.061661	130.811954	128.562246	125.359273	121.279295	140.344613	1	-0.07299	0	10,080,600
QCOM	2022-05-09T00:00:00	125.233444	130.050831	124.435187	128.083041	11,668,100	131.081131	129.356993	130.012211	137.285359	144.31069	150.344148	143.62191	130.572752	130.604391	130.671814	131.584659	132.265617	137.2525	140.7178	142.395597	141.418199	131.464727	130.229657	129.956461	133.340235	137.883283	142.207025	146.353292	130.391252	131.616013	133.459767	132.779115	126.26826	125.364331	125.108279	141.085301	-1.780285	-2.400519	19.633968	17.139329	20.033803	130.811954	132.171785	144.719115	153.317203	45.192135	121.279295	140.344613	20.740014	40.830831	-29.786897	-79.259986	741,787,500	-0.035918	95	67.419698	129.356993	4.306105	137.969202	120.744783	6.699645	131.434984	144.834273	118.035694	140.344613	121.279295	130.811954	130.740757	127.727183	124.967321	133.500619	136.514192	135.845198	133.061661	130.811954	128.562246	125.359273	121.279295	140.344613	1	-0.111769	0	11,668,100
QCOM	2022-05-10T00:00:00	126.98774	129.763078	124.964259	129.484614	8,841,200	131.388363	129.424287	129.381031	136.645537	143.971155	149.864417	143.599188	129.85575	129.946818	130.105034	131.166757	131.859627	136.84996	140.356482	142.090491	141.274613	130.720474	130.004014	129.723809	132.936407	137.427416	141.744522	146.187778	126.809828	128.462116	130.980207	132.476851	126.438809	125.257051	124.891289	140.363986	-1.942298	-2.308875	18.787718	16.198164	18.933695	132.3899	132.171785	142.753644	153.317203	47.281692	121.279295	140.344613	29.941515	32.992448	-25.87517	-70.058485	750,628,700	-0.035078	96	67.442106	129.424287	4.255206	137.934699	120.913875	6.727491	131.011437	144.466418	117.556455	140.344613	121.279295	130.811954	126.573154	123.095477	120.95751	128.711121	132.188799	135.845198	133.061661	130.811954	128.562246	125.359273	121.279295	140.344613	0	-0.044367	0	8,841,200
QCOM	2022-05-11T00:00:00	122.801537	128.361476	122.420969	125.335532	11,530,900	131.128464	129.248392	128.892424	136.075434	143.512454	149.445704	143.567314	128.444907	128.647676	128.981419	130.406283	131.162851	136.299042	139.89451	141.708531	141.090801	129.159233	129.373276	129.217694	132.393505	136.870321	141.208624	145.980836	123.698456	125.062556	127.922915	131.50045	126.413003	125.013284	124.614247	139.63092	-2.381039	-2.323308	18.54139	15.093249	20.562536	130.593814	131.187867	142.753644	153.317203	47.078657	121.279295	140.344613	7.984351	19.555293	-58.158534	-92.015649	739,097,800	-0.04445	95	67.469253	129.248392	4.458172	138.164737	120.332047	6.596215	130.229541	143.421972	117.037111	140.344613	121.279295	130.811954	127.238359	124.71364	122.43954	129.512459	132.037178	135.845198	133.061661	130.811954	128.562246	125.359273	121.279295	140.344613	1	-0.086516	0	11,530,900
QCOM	2022-05-12T00:00:00	122.309601	123.506979	118.643186	121.594879	10,749,800	129.604352	128.843231	128.613592	135.379651	143.104134	149.034551	143.52606	127.217846	127.495299	127.954985	129.670221	130.481831	135.750436	139.431749	141.324394	140.903923	127.555803	128.712439	128.711323	131.853669	136.312351	140.671275	145.769317	121.543789	122.556642	124.974963	130.10601	126.225169	124.646859	124.275704	138.885348	-2.736891	-2.406024	19.01317	14.236968	23.802487	128.704922	129.493899	142.487879	153.317203	49.167214	118.643186	140.344613	16.89481	18.273559	-90.603029	-83.10519	728,348,000	-0.034818	94	67.494313	128.843231	4.707992	138.259215	119.427247	6.633343	129.475261	142.741947	116.208576	140.344613	118.643186	129.493899	124.527994	120.694512	118.587487	126.635019	130.468501	135.223076	132.054668	129.493899	126.933131	123.287291	118.643186	140.344613	1	-0.122121	10,749,800	0
QCOM	2022-05-13T00:00:00	125.242699	126.226608	122.987167	124.648648	9,280,700	129.162524	128.751338	128.454311	134.814931	142.715819	148.65393	143.460287	126.822816	127.085735	127.53771	129.267719	130.078821	135.338368	139.058353	141.005945	140.74809	126.762775	128.369531	128.452024	131.456141	135.842314	140.200149	145.587393	121.341403	121.654427	122.960279	128.678172	125.996825	124.244825	123.925992	138.139258	-2.750523	-2.474924	18.714606	16.825374	22.68624	128.704922	129.493899	140.866727	152.579271	48.682278	118.643186	140.344613	30.410501	18.429887	-50.622575	-69.589499	737,628,700	0.01339	95	67.517086	128.751338	4.761836	138.27501	119.227666	6.521957	129.07216	142.116075	116.028246	140.344613	118.643186	129.493899	121.486589	119.466198	116.622796	124.329991	126.350382	135.223076	132.054668	129.493899	126.933131	123.287291	118.643186	140.344613	0	-0.051952	9,280,700	0
QCOM	2022-05-16T00:00:00	124.295944	126.217321	122.523069	124.360911	6,378,800	128.10808	128.500256	128.351095	134.288638	142.386364	148.236944	143.395234	126.317442	126.5785	127.038977	128.815739	129.633984	134.905332	138.669869	140.675054	140.584387	125.877943	127.945208	128.132149	131.043632	135.35758	139.717813	145.396703	122.009914	121.91886	121.971999	127.229192	125.74293	123.816179	123.560494	137.389278	-2.805383	-2.541016	18.528122	16.060392	22.225964	128.704922	129.493899	140.616121	152.328665	50.342716	118.643186	140.344613	26.047864	24.451058	-56.511197	-73.952136	731,249,900	-0.00992	94	67.532471	128.500256	4.86175	138.223755	118.776757	6.525275	128.617282	141.667832	115.566733	140.344613	118.643186	129.493899	124.818825	123.411041	121.579384	126.650482	128.058265	135.223076	132.054668	129.493899	126.933131	123.287291	118.643186	140.344613	1	-0.091698	0	6,378,800
QCOM	2022-05-17T00:00:00	129.66098	129.948722	126.885642	127.396157	9,094,100	127.683894	128.437136	128.51186	134.095386	142.059302	147.856969	143.361314	126.98615	127.138951	127.442362	128.892579	129.636061	134.699671	138.432793	140.456953	140.475697	126.160288	128.055753	128.23291	130.862155	135.022701	139.349972	145.260043	124.727973	123.898262	122.732635	126.301802	125.635209	123.489671	123.247791	136.65666	-2.388414	-2.510495	17.406256	19.541856	20.676825	127.535388	129.493899	139.251658	152.068753	53.586491	118.643186	140.344613	50.769907	35.742758	4.342237	-49.230093	740,344,000	-0.003298	95	67.556463	128.437136	4.836766	138.110667	118.763605	6.435107	128.716682	141.586897	115.846468	140.344613	118.643186	129.493899	124.345445	122.473568	120.651193	126.167821	128.039697	135.223076	132.054668	129.493899	126.933131	123.287291	118.643186	140.344613	0	-0.025223	9,094,100	0
QCOM	2022-05-18T00:00:00	121.084366	127.424009	120.555296	127.00632	11,992,700	125.957433	127.97814	128.302457	133.718349	141.507579	147.378657	143.288682	125.805793	126.038118	126.464209	128.182742	128.978238	134.165738	137.976255	140.073338	140.282748	124.960374	127.355489	127.661564	130.351919	134.470729	138.819821	145.038382	125.141338	124.453191	122.894219	125.181692	125.414904	123.121257	122.896338	135.906275	-2.718685	-2.552133	17.564477	17.433909	25.945544	126.198758	129.493899	137.098225	150.829616	35.251083	118.643186	138.766658	12.131007	29.649593	-71.729674	-87.868993	728,351,300	-0.017658	94	67.583708	127.97814	5.083528	138.145196	117.811084	6.018079	127.989795	140.025952	115.953638	140.344613	118.643186	129.493899	128.831781	127.714841	125.768701	130.777921	131.894861	135.223076	132.054668	129.493899	126.933131	123.287291	118.643186	140.344613	1	-0.06826	0	11,992,700
QCOM	2022-05-19T00:00:00	121.19574	123.813271	120.183985	121.084346	8,419,500	124.92991	127.721026	127.933774	133.225657	140.940456	146.868274	143.215369	124.883782	125.157685	125.653675	127.54756	128.379585	133.65711	137.534663	139.699524	140.092828	124.094612	126.709546	127.114893	129.860836	133.936207	138.301348	144.818552	123.948906	123.884427	122.544818	123.988076	125.101231	122.73829	122.523691	135.143668	-2.937578	-2.629222	17.773414	16.662428	25.250146	124.347009	129.493899	135.476193	150.829616	41.190096	118.643186	138.766658	12.684459	25.195125	-85.864368	-87.315541	736,770,800	-0.004167	95	67.602859	127.721026	5.296432	138.31389	117.128162	5.702489	127.342742	138.747721	115.937763	140.344613	118.643186	129.493899	123.021224	118.618438	116.152511	125.487151	129.889937	135.223076	132.054668	129.493899	126.933131	123.287291	118.643186	140.344613	0	-0.004716	8,419,500	0
QCOM	2022-05-20T00:00:00	122.15181	123.720465	116.823907	123.339911	11,370,100	124.096386	127.664871	127.736624	132.796642	140.249646	146.38141	143.153206	124.337388	124.611162	125.114927	127.057037	127.900525	133.205922	137.129851	139.352044	139.91431	123.589503	126.179144	126.670127	129.426568	133.441769	137.811913	144.608964	122.253286	122.752649	122.089838	122.864626	124.75025	122.369669	122.150445	134.375558	-2.999331	-2.703244	18.50834	15.27881	27.199131	123.386314	128.58426	135.241822	150.829616	35.522128	116.823907	138.766658	24.280925	16.365464	-97.953426	-75.719075	748,140,900	0.055611	96	67.629161	127.664871	5.351718	138.368307	116.961434	5.764148	126.848368	138.376664	115.320071	140.344613	116.823907	128.58426	121.730999	119.648727	118.101713	123.278012	125.360284	134.793726	131.359703	128.58426	125.808816	121.857338	116.823907	140.344613	0	0.049638	0	11,370,100
QCOM	2022-05-23T00:00:00	122.634453	122.922194	118.949477	120.620249	10,023,400	123.836487	127.458809	127.469299	132.421275	139.677426	145.886617	143.095978	123.996801	124.251761	124.733315	126.654984	127.495443	132.791355	136.748393	139.021003	139.742371	123.323696	125.700057	126.277652	129.02805	132.978212	137.341676	144.404798	121.288328	122.004749	121.944072	121.964726	124.378669	122.037174	121.78911	133.607813	-2.975031	-2.757601	19.190772	14.530309	25.866659	123.386314	128.58426	135.241822	150.829616	37.007701	116.823907	138.766658	26.480481	21.148622	-88.478704	-73.519519	758,164,300	0.054322	97	67.652531	127.458809	5.466675	138.392159	116.525459	5.853653	126.447042	138.154349	114.739736	140.344613	116.823907	128.58426	120.898727	118.076989	114.002169	124.973547	127.795285	134.793726	131.359703	128.58426	125.808816	121.857338	116.823907	140.344613	0	0.095863	10,023,400	0
QCOM	2022-05-24T00:00:00	119.302208	120.982257	117.000263	120.982257	9,157,100	123.067934	127.228148	127.004452	132.184397	139.056216	145.390576	143.019155	123.057882	123.351842	123.89776	125.98655	126.865194	132.262368	136.289283	138.630532	139.538987	122.499282	124.923238	125.649415	128.513577	132.442022	136.815252	144.168044	120.390717	120.771904	121.270254	121.034381	123.894505	121.680187	121.404753	132.830822	-3.187909	-2.843663	20.13389	13.5188	26.474354	123.386314	128.58426	134.749864	150.829616	27.460411	116.823907	136.42759	12.642018	21.134475	-119.720614	-87.357982	749,007,200	0.08156	96	67.672571	127.228148	5.715706	138.65956	115.796736	5.649447	125.766582	137.065477	114.467687	140.344613	116.823907	128.58426	121.502041	120.081889	117.529325	124.054605	125.474758	134.793726	131.359703	128.58426	125.808816	121.857338	116.823907	140.344613	1	0.034905	0	9,157,100
QCOM	2022-05-25T00:00:00	121.80835	122.588053	118.114097	118.624613	9,766,000	122.968615	127.048539	126.666214	131.943435	138.522404	144.918302	142.959675	122.807976	123.071207	123.576312	125.606713	126.476206	131.852407	135.908206	138.297419	139.362562	122.270267	124.407067	125.249714	128.106673	131.98813	136.348277	143.956991	120.262345	120.369303	120.743665	120.425909	123.407312	121.348776	121.028542	132.06019	-3.118444	-2.898619	20.53003	14.77586	24.986872	123.386314	128.58426	132.659084	150.829616	37.24572	116.823907	133.75433	29.440745	22.854415	-90.459852	-70.559255	758,773,200	0.099135	97	67.694964	127.048539	5.831428	138.711395	115.385684	5.314631	125.389607	136.01887	114.760345	140.344613	116.823907	128.58426	119.094909	117.207562	115.112915	121.189556	123.076903	134.793726	131.359703	128.58426	125.808816	121.857338	116.823907	140.344613	0	0.082612	9,766,000	0
QCOM	2022-05-26T00:00:00	125.159195	126.235916	120.536737	120.675962	7,932,800	123.253574	126.428963	126.619062	131.653649	137.990132	144.448663	142.913237	123.27822	123.450841	123.819833	125.56603	126.374897	131.589928	135.625337	138.037256	139.221235	122.668554	124.227129	125.13379	127.840625	131.636467	135.957008	143.779872	121.551384	121.30035	121.036117	120.307112	123.029666	121.104398	120.694242	131.312046	-2.761178	-2.871131	19.906987	18.298942	23.198753	123.386314	128.58426	133.079098	147.086011	43.381035	116.823907	130.050831	63.017582	35.033448	-36.26403	-36.982418	766,706,000	0.058637	98	67.714264	126.428963	5.290019	137.009001	115.848925	5.309327	125.367663	135.986318	114.749009	138.766658	116.823907	127.795282	120.836833	119.085614	116.362878	123.559569	125.310789	133.588169	130.384527	127.795282	125.206038	121.519656	116.823907	138.766658	0	0.122989	7,932,800	0
QCOM	2022-05-27T00:00:00	129.725983	130.078705	126.328762	126.328762	9,180,800	123.701903	126.432213	126.877104	131.411017	137.452692	144.015264	142.887479	124.567772	124.591776	124.728471	125.944207	126.632673	131.516832	135.470091	137.872677	139.126755	123.845356	124.541131	125.372784	127.76503	131.418989	135.66547	143.648655	124.831467	124.01295	122.932962	120.901627	122.90387	121.022918	120.445674	130.60608	-2.085501	-2.714005	18.530431	22.029836	21.75174	123.451306	128.58426	133.079098	147.086011	55.678126	116.823907	130.078705	97.338906	63.265745	38.811523	-2.661094	775,886,800	0.161775	99	67.73836	126.432213	5.292129	137.016471	115.847955	5.228445	125.782741	136.239632	115.325851	138.766658	116.823907	127.795282	123.977283	121.718649	118.278103	127.417829	129.676462	133.588169	130.384527	127.795282	125.206038	121.519656	116.823907	138.766658	0	0.156896	9,180,800	0
QCOM	2022-05-31T00:00:00	132.937561	133.633715	127.572536	129.484636	16,007,300	124.566064	126.337072	127.124379	131.211082	137.07984	143.620728	142.87095	126.24173	126.109191	125.991408	126.579967	127.117664	131.572547	135.403445	137.774952	139.065171	125.524566	125.160688	125.838973	127.824894	131.30017	135.446109	143.549651	129.451258	127.870786	125.998845	122.223257	123.067297	121.150511	120.310533	129.953661	-1.276163	-2.426436	17.96057	24.829079	20.089134	125.228811	128.58426	132.596418	146.603332	57.252815	116.823907	133.633715	95.858644	85.405044	79.16058	-4.141356	791,894,100	0.162622	100	67.782502	126.337072	5.148159	136.63339	116.040755	5.318614	126.464153	137.101381	115.826925	138.766658	116.823907	127.795282	128.71115	127.343594	124.961206	131.093538	132.461093	133.588169	130.384527	127.795282	125.206038	121.519656	116.823907	138.766658	0	0.185101	16,007,300	0
QCOM	2022-06-01T00:00:00	130.651489	134.281215	128.925264	133.01221	8,514,300	124.665115	126.174504	127.393822	130.935723	136.792728	143.208416	142.845329	127.123682	126.935064	126.708344	126.950105	127.389497	131.536427	135.278394	137.633893	138.981453	126.631007	125.571585	126.110289	127.80295	131.131003	135.189293	143.428064	132.623992	131.065286	128.77985	123.826181	123.390294	121.407467	120.253483	129.343814	-0.809888	-2.103127	17.554091	23.965254	18.726978	125.552561	128.58426	131.788887	145.7958	60.03389	116.823907	134.281215	79.207987	90.801846	78.945524	-20.792013	783,379,800	0.146268	99	67.805133	126.174504	4.943959	136.062423	116.286586	5.27686	126.862947	137.416667	116.309227	138.766658	116.823907	127.795282	131.381271	129.128826	125.320091	135.190005	137.44245	133.588169	130.384527	127.795282	125.206038	121.519656	116.823907	138.766658	1	0.108292	0	8,514,300
QCOM	2022-06-02T00:00:00	136.417984	136.464641	130.352889	130.875418	9,589,500	126.198477	126.077955	127.83452	130.738194	136.576464	142.904978	142.865588	128.982542	128.659231	128.202135	127.810821	128.083996	131.727861	135.308383	137.609816	138.955946	128.767892	126.547154	126.804455	128.01794	131.121141	135.054829	143.364111	135.51158	134.239894	131.912297	125.943726	123.988628	121.864694	120.334655	128.796979	0.024662	-1.677569	17.585107	24.869778	17.286561	126.644274	128.58426	131.788887	144.866812	65.89077	116.823907	136.464641	99.762446	91.609692	123.481036	-0.237554	792,969,300	0.144811	100	67.832941	126.077955	4.706864	135.491683	116.664228	5.366	127.77295	138.50495	117.040951	136.464641	116.823907	126.644274	131.285989	128.290764	125.930039	133.646715	136.64194	131.829428	128.961881	126.644274	124.326667	121.027024	116.823907	136.464641	0	0.142078	9,589,500	0
QCOM	2022-06-03T00:00:00	131.771164	133.842628	131.201978	132.666924	7,458,900	127.25602	126.092965	127.603338	130.535723	136.201248	142.561819	142.872833	129.540267	129.225037	128.751216	128.170853	128.367624	131.729559	135.215298	137.494199	138.884455	129.781108	127.089364	127.107274	128.058449	130.994686	134.834357	143.253718	136.012019	135.499465	134.025037	127.929645	124.65454	122.3971	120.48706	128.290144	0.307544	-1.280546	17.613908	23.227735	16.145205	126.732452	128.58426	131.672865	141.742041	57.079924	116.823907	136.464641	76.103351	85.024595	89.181296	-23.896649	785,510,400	0.155781	99	67.85309	126.092965	4.725408	135.543781	116.642148	5.458786	128.153733	139.071304	117.236161	136.464641	116.823907	126.644274	134.411838	132.359035	128.300085	138.470787	140.523591	131.829428	128.961881	126.644274	124.326667	121.027024	116.823907	136.464641	1	0.070255	0	7,458,900
QCOM	2022-06-06T00:00:00	131.043365	135.270269	130.558154	135.251603	7,238,700	128.145175	126.120781	127.658633	130.214923	135.821257	142.158509	142.883635	129.840886	129.555642	129.103854	128.43199	128.573451	131.702649	135.10551	137.366459	138.806435	130.469716	127.560831	127.371891	128.078356	130.858952	134.606269	143.136012	134.946602	135.14733	135.002451	129.653121	125.327397	122.963391	120.69068	127.81816	0.467612	-0.930915	17.916566	23.654439	15.170707	126.732452	127.795282	133.155674	141.039553	57.352291	116.823907	136.464641	72.397794	82.75453	83.873864	-27.602206	778,271,700	0.135306	98	67.872409	126.120781	4.754185	135.629151	116.61241	5.53149	128.428936	139.491916	117.365956	136.464641	116.823907	126.644274	132.271923	130.701218	129.631273	133.341869	134.912573	131.829428	128.961881	126.644274	124.326667	121.027024	116.823907	136.464641	1	0.008495	0	7,238,700
QCOM	2022-06-07T00:00:00	132.396347	132.638946	129.223842	129.82102	6,062,800	129.121365	126.478926	127.560872	129.930278	135.530789	141.759301	142.894419	130.351978	130.072134	129.610392	128.792386	128.86752	131.729853	135.034217	137.268041	138.742653	131.242657	128.158504	127.736331	128.163903	130.768823	134.412959	143.031661	133.575684	134.115108	135.139444	131.172793	126.008492	123.555782	120.951297	127.384372	0.695624	-0.605607	17.803661	22.590221	16.245982	127.289369	127.795282	133.155674	141.039553	53.266151	116.823907	136.464641	79.286445	75.929197	67.55656	-20.713555	784,334,500	0.211189	99	67.888928	126.478926	4.949605	136.378136	116.579715	5.371656	128.806784	139.550097	118.063472	136.464641	116.823907	126.644274	132.290596	129.310923	127.578481	134.023038	137.002711	131.829428	128.961881	126.644274	124.326667	121.027024	116.823907	136.464641	0	0.055648	6,062,800	0
QCOM	2022-06-08T00:00:00	129.662399	132.275044	128.253422	131.332627	6,773,000	130.157384	126.612659	127.391254	129.582044	135.193515	141.356139	142.882138	130.214063	129.997637	129.618393	128.871478	128.928664	131.648776	134.892853	137.117435	138.652302	131.341027	128.461692	127.897987	128.153397	130.614392	134.173416	142.899999	131.709426	132.58524	134.314119	132.253203	126.598691	124.101549	121.229821	126.977076	0.648245	-0.354837	17.414323	21.336151	16.644436	128.500689	127.795282	133.155674	140.692914	61.903421	116.823907	136.464641	65.366661	72.3503	47.50323	-34.633339	777,561,500	0.210089	98	67.906589	126.612659	4.999954	136.612566	116.612752	5.017173	128.888272	138.922618	118.853925	136.464641	116.823907	126.644274	131.419712	130.200477	128.004608	133.615581	134.834815	131.829428	128.961881	126.644274	124.326667	121.027024	116.823907	136.464641	1	-0.004314	0	6,773,000
QCOM	2022-06-09T00:00:00	127.562935	131.043362	127.544269	128.55201	7,153,200	130.732842	126.850729	126.959813	129.143183	134.849817	140.887614	142.857893	129.683837	129.554964	129.302169	128.75252	128.823608	131.488547	134.699961	136.928237	138.54196	130.869309	128.552195	127.911193	128.074217	130.413587	133.900283	142.747569	129.639616	130.454902	132.632684	132.747033	127.048786	124.552927	121.494276	126.585407	0.436258	-0.196618	16.842239	20.310601	16.818548	131.396702	127.795282	133.155674	140.591248	58.373505	116.823907	136.464641	54.677324	66.443477	28.353922	-45.322676	770,408,300	0.23148	97	67.924598	126.850729	4.921681	136.694091	117.007366	5.007874	128.762049	138.777797	118.746301	136.464641	116.823907	126.644274	130.063622	127.8522	126.042	131.873822	134.085244	131.829428	128.961881	126.644274	124.326667	121.027024	116.823907	136.464641	1	-0.055561	0	7,153,200
QCOM	2022-06-10T00:00:00	124.28775	126.956392	123.55994	125.734045	8,544,700	130.645698	126.949636	126.672484	128.793642	134.515076	140.4772	142.819976	128.60462	128.597289	128.53072	128.346632	128.474696	131.206163	134.425955	136.67793	138.400127	129.697474	128.308102	127.70565	127.883808	130.135638	133.571573	142.562792	126.840379	127.761355	130.096325	132.558742	127.304601	124.8603	121.705929	126.194824	0.003932	-0.156508	16.038035	19.175087	21.442943	130.012291	126.644274	133.155674	140.591248	52.647488	117.000263	136.464641	37.440123	52.494703	-24.90362	-62.559877	761,863,600	0.176855	96	67.944915	126.949636	4.844896	136.639429	117.259844	4.801191	128.335925	137.938307	118.733544	136.464641	116.823907	126.644274	128.716855	126.390349	125.217762	129.889441	132.215948	131.829428	128.961881	126.644274	124.326667	121.027024	116.823907	136.464641	1	-0.099099	0	8,544,700
QCOM	2022-06-13T00:00:00	120.051544	122.561562	118.129371	121.852404	12,320,900	129.678254	126.690078	126.255063	128.357706	134.045468	140.08349	142.767706	126.894005	127.043517	127.226231	127.592533	127.826761	130.768727	134.047681	136.348695	138.217554	127.771264	127.65114	127.196347	127.54098	129.755019	133.167105	142.33624	123.073064	124.314652	126.654728	131.493146	127.280405	124.974693	121.821515	125.787872	-0.67276	-0.259758	16.420393	17.549532	27.10068	127.297006	126.644274	132.916662	140.591248	47.071039	117.000263	136.464641	15.676232	35.931226	-84.829094	-84.323768	749,542,700	0.145076	95	67.971984	126.690078	5.074757	136.839592	116.540564	4.95731	127.546937	137.461556	117.632317	136.464641	116.823907	126.644274	124.934694	122.912996	121.538243	126.309448	128.331146	131.829428	128.961881	126.644274	124.326667	121.027024	116.823907	136.464641	1	-0.135828	0	12,320,900
QCOM	2022-06-14T00:00:00	121.544487	123.102748	120.200847	121.497844	6,794,700	128.538947	126.552505	126.107505	128.059858	133.559408	139.759894	142.711582	125.824101	126.043693	126.352117	127.04271	127.343509	130.406992	133.71865	136.055542	138.051653	126.292397	127.161084	126.833995	127.273795	129.426046	132.799996	142.125064	120.229442	121.466945	123.573533	129.909233	127.096802	124.952551	121.869412	125.370995	-1.076171	-0.423041	16.622391	17.557636	25.927889	127.297006	126.644274	131.72624	140.591248	52.65338	118.114097	136.464641	18.693667	23.936674	-64.074181	-81.306333	756,337,400	0.143405	96	67.987327	126.552505	5.179294	136.911094	116.193917	4.772811	126.975275	136.520896	117.429654	136.464641	116.823907	126.644274	120.247493	117.933423	115.815301	122.365614	124.679684	131.829428	128.961881	126.644274	124.326667	121.027024	116.823907	136.464641	0	-0.066553	6,794,700	0
QCOM	2022-06-15T00:00:00	122.26297	124.362426	119.63166	122.860148	7,860,000	127.700095	126.182605	125.918514	127.649773	133.069863	139.457995	142.654054	125.111875	125.356289	125.723017	126.608189	126.952699	130.087619	133.417184	135.782422	137.894551	125.151311	126.752557	126.538261	127.046466	129.128771	132.453522	141.921595	119.119516	119.905813	121.384194	128.109461	126.813661	124.841795	121.869568	124.945879	-1.322654	-0.602963	16.449057	18.168831	24.180646	126.69982	126.644274	131.491869	140.591248	50.561737	118.129371	136.464641	22.544521	18.971473	-51.292695	-77.455479	764,197,400	0.108683	97	68.005303	126.182605	5.209696	136.601997	115.763213	4.791154	126.526484	136.108792	116.944175	136.464641	116.823907	126.644274	121.616027	120.129307	118.714127	123.031208	124.517928	131.829428	128.961881	126.644274	124.326667	121.027024	116.823907	136.464641	0	-0.006989	0	7,860,000
QCOM	2022-06-16T00:00:00	112.736115	118.17604	111.06588	117.812135	16,422,800	125.331908	125.765192	125.515898	127.204161	132.555588	139.013315	142.545455	122.636723	123.061712	123.725032	125.347091	125.859115	129.407168	132.872946	135.326059	137.644219	122.430587	125.471939	125.524231	126.461617	128.593672	131.924376	141.623904	116.654744	117.317139	118.384415	125.561829	126.19241	124.49549	121.731027	124.47415	-2.260672	-0.934505	17.739461	15.505473	31.850117	123.168074	123.765261	132.280842	140.591248	36.682408	111.06588	136.464641	6.576048	15.938079	-141.78958	-93.423952	747,774,600	0.11381	96	68.036236	125.765192	5.92501	137.615212	113.915173	5.183862	125.213115	135.58084	114.845391	136.464641	111.06588	123.765261	122.085685	119.808944	117.354919	124.539711	126.816451	130.470534	126.762315	123.765261	120.768207	116.501215	111.06588	136.464641	1	-0.056028	0	16,422,800
QCOM	2022-06-17T00:00:00	112.894722	114.611614	110.440694	113.295952	17,273,400	123.444263	125.350142	125.139302	126.876447	131.966201	138.612926	142.435623	120.688323	121.213168	122.058831	124.215057	124.861854	128.759621	132.347203	134.881874	137.397955	120.169281	124.24618	124.553371	125.900462	128.076281	131.407176	141.328872	113.833042	114.543098	115.272027	122.671541	125.323228	123.963517	121.482143	123.960118	-2.957171	-1.339038	19.023166	14.644314	30.913676	121.53982	123.452668	130.89084	140.591248	30.073536	110.440694	136.464641	9.429883	12.850151	-144.162162	-90.570117	765,048,000	0.143334	97	68.068841	125.350142	6.522563	138.395268	112.305015	5.130391	124.039935	134.300718	113.779152	136.464641	110.440694	123.452668	113.992678	109.809316	106.882518	116.919476	121.102838	130.32299	126.523494	123.452668	120.381842	116.009819	110.440694	136.464641	0	0.002324	0	17,273,400
QCOM	2022-06-21T00:00:00	116.067253	117.681505	115.442084	115.488734	9,208,500	121.946652	125.045914	124.772285	126.613298	131.467382	138.229936	142.347777	119.764109	120.277547	121.137049	123.474348	124.185346	128.261881	131.918783	134.509308	137.185709	118.828006	123.362095	123.855521	125.476572	127.657888	130.960727	141.0665	112.309514	113.036328	113.231068	119.959483	124.369533	123.347533	121.17645	123.421033	-3.216082	-1.714447	19.36102	17.823127	28.927981	121.357869	123.452668	129.099411	138.741664	30.008826	110.440694	136.464641	21.620697	12.542209	-96.70977	-78.379303	774,256,500	0.091829	98	68.087432	125.045914	6.814939	138.675791	111.416036	5.039363	123.280632	133.359358	113.201906	136.464641	110.440694	123.452668	112.64901	110.686406	108.47809	114.857326	116.81993	130.32299	126.523494	123.452668	120.381842	116.009819	110.440694	136.464641	0	0.052204	9,208,500	0
QCOM	2022-06-22T00:00:00	113.986458	115.386095	112.30689	113.650544	9,081,000	120.105663	124.613514	124.359905	126.3555	130.97906	137.87975	142.251784	118.608579	119.133713	120.036958	122.611812	123.400817	127.70206	131.44688	134.102914	136.954871	117.380698	122.308814	123.025842	124.981402	127.197863	130.480658	140.784298	111.835645	112.329821	112.09643	117.412453	123.321709	122.642732	120.806307	122.853344	-3.548271	-2.081212	20.155912	16.904508	31.734212	120.742028	123.452668	129.099411	138.60423	30.155533	110.440694	136.464641	13.625003	14.891861	-116.192665	-86.374997	765,175,500	0.052007	97	68.104957	124.613514	7.237263	139.088039	110.138988	4.925392	122.395473	132.246257	112.544688	136.464641	110.440694	123.452668	116.396947	115.11239	114.157526	117.351811	118.636368	130.32299	126.523494	123.452668	120.381842	116.009819	110.440694	136.464641	1	-0.00541	9,081,000	0
QCOM	2022-06-23T00:00:00	112.054955	114.704938	110.319411	114.536981	7,908,900	118.344919	124.251151	123.655664	126.083762	130.615479	137.458392	142.150185	117.297854	117.846666	118.808958	121.652098	122.528058	127.088448	130.936566	133.666321	136.707111	115.916933	121.11276	122.079307	124.420597	126.699861	129.969276	140.483832	111.752429	111.693945	111.228836	115.028579	122.171433	121.85512	120.369445	122.253857	-3.922178	-2.449405	21.176458	15.876753	32.56014	118.637901	123.392026	129.099411	138.60423	18.072873	110.319411	135.270269	6.955848	14.067183	-125.391635	-93.044152	757,266,600	0.036233	96	68.119567	124.251151	7.684786	139.620723	108.881579	4.802091	121.410661	131.014843	111.80648	136.464641	110.319411	123.392026	113.893148	112.4002	110.813943	115.479405	116.972352	130.294367	126.477163	123.392026	120.306889	115.91449	110.319411	136.464641	1	-0.054643	0	7,908,900
QCOM	2022-06-24T00:00:00	116.729752	116.98169	113.613229	114.191741	8,128,000	117.2616	123.997221	123.481479	125.891968	130.306059	137.001054	142.077623	117.184233	117.643591	118.48908	121.204612	122.082034	126.682225	130.562703	133.330944	136.508331	115.623266	120.396436	121.546545	124.053773	126.334447	129.558808	140.230892	112.930823	112.499007	111.327073	113.334873	121.100543	121.099004	119.933122	121.648075	-3.797508	-2.719026	21.494389	17.955183	30.329284	117.340918	123.392026	128.514644	136.395128	30.303057	110.319411	135.270269	25.691865	15.424239	-85.072278	-74.308135	765,394,600	0.03945	97	68.136168	123.997221	7.851843	139.700908	108.293535	4.781428	120.96486	130.527717	111.402003	136.464641	110.319411	123.392026	112.359768	110.014598	107.974241	114.400125	116.745295	130.294367	126.477163	123.392026	120.306889	115.91449	110.319411	136.464641	0	0.003536	8,128,000	0
QCOM	2022-06-27T00:00:00	118.670578	121.339213	117.047001	117.756145	9,947,300	116.699883	123.672791	123.380473	125.657124	129.943929	136.55046	142.019093	117.481502	117.830316	118.517003	120.974245	121.819615	126.368043	130.249752	133.040639	136.330841	115.879444	119.889137	121.176476	123.770581	126.02825	129.195828	139.997986	115.114154	114.468436	112.544019	112.397697	120.17809	120.420973	119.527078	121.048249	-3.501733	-2.875567	20.721188	22.900339	28.370747	117.340918	123.392026	127.846329	135.04456	34.296551	110.319411	132.638946	37.416403	23.354705	-47.759533	-62.583597	775,341,900	0.000609	98	68.15728	123.672791	7.934917	139.542624	107.802957	4.774096	120.746357	130.294549	111.198165	136.464641	110.319411	123.392026	115.77489	114.56809	112.406429	117.936552	119.143351	130.294367	126.477163	123.392026	120.306889	115.91449	110.319411	136.464641	0	0.053262	9,947,300	0
QCOM	2022-06-28T00:00:00	122.794846	127.320331	118.129381	121.096612	27,081,900	116.974213	123.326234	123.406194	125.571409	129.666493	136.038783	141.97612	118.544171	118.732957	119.175132	121.139754	121.894632	126.227917	130.05357	132.837752	136.196154	116.987619	119.805523	121.131427	123.658335	125.840116	128.92344	139.8067	118.768349	117.623332	115.232768	112.392451	119.527164	119.902071	119.199756	120.474462	-2.901093	-2.880672	19.66205	28.036425	24.915815	118.819871	123.392026	126.920454	134.181341	38.614752	110.319411	132.275044	56.821111	39.97646	-6.554628	-43.178889	802,423,800	-0.033073	99	68.219356	123.326234	7.806956	138.940147	107.712321	5.186656	120.941451	131.314764	110.568138	136.464641	110.319411	123.392026	119.018931	116.698648	114.726718	120.990861	123.311143	130.294367	126.477163	123.392026	120.306889	115.91449	110.319411	136.464641	0	0.095511	27,081,900	0
QCOM	2022-06-29T00:00:00	121.516487	122.76684	118.409298	121.376529	9,973,300	116.971413	122.75518	123.361476	125.415387	129.401342	135.598438	141.923394	119.138634	119.239054	119.535341	121.174003	121.865544	126.043155	129.82891	132.613569	136.050088	117.813487	119.633166	120.986065	123.499318	125.625642	128.63587	139.603122	121.851415	120.455816	117.984571	113.024513	119.056965	119.520873	118.930924	119.924981	-2.499422	-2.804422	18.678565	26.385304	23.448473	118.819871	123.392026	125.985287	133.271701	39.995397	110.319411	131.043362	54.029641	49.422385	-20.904762	-45.970359	792,450,500	-0.073794	98	68.241646	122.75518	7.47768	137.71054	107.79982	5.203987	120.996217	131.40419	110.588243	136.464641	110.319411	123.392026	122.748186	118.176041	113.557236	127.366991	131.939136	130.294367	126.477163	123.392026	120.306889	115.91449	110.319411	136.464641	1	0.031156	9,973,300	0
QCOM	2022-06-30T00:00:00	119.193108	121.385871	116.944361	119.071808	9,277,900	116.664427	122.182261	123.357112	125.180782	129.241969	135.13144	141.869503	119.149529	119.2307	119.48269	120.993921	121.659972	125.774526	129.549021	132.347817	135.882357	118.217431	119.293921	120.665421	123.255307	125.357004	128.311012	139.37695	122.769919	121.921719	119.812658	113.912279	118.656499	119.214759	118.693969	119.393106	-2.341581	-2.711854	17.456888	24.748898	23.981354	118.819871	123.392026	125.985287	133.271701	39.77662	110.319411	127.320331	52.195392	54.348714	-33.451147	-47.804608	783,172,600	-0.058119	97	68.261461	122.182261	7.27711	136.736481	107.628041	5.280632	120.824492	131.385756	110.263228	136.464641	110.319411	123.392026	120.897542	119.028243	116.54	123.385786	125.255084	130.294367	126.477163	123.392026	120.306889	115.91449	110.319411	136.464641	1	-0.024023	9,277,900	0
QCOM	2022-07-01T00:00:00	115.264786	118.278674	113.930465	117.33625	7,672,800	116.917294	121.124601	123.095369	124.880792	128.99408	134.665645	141.809323	118.37258	118.509625	118.833781	120.473091	121.168035	125.362379	129.17312	132.009539	135.677207	117.962951	118.635114	120.042935	122.866445	124.989184	127.917612	139.112226	120.817543	120.976692	120.040841	114.565182	118.190539	118.9	118.449678	118.865982	-2.504601	-2.670403	16.698661	22.982091	26.357781	118.819871	123.392026	125.985287	133.271701	39.151929	110.319411	127.320331	29.088866	45.104633	-61.308066	-70.911134	775,499,800	-0.120035	96	68.276574	121.124601	6.605393	134.335386	107.913816	5.370607	120.294996	131.03621	109.553783	135.270269	110.319411	122.79484	119.174447	116.963022	114.732936	121.404532	123.615957	129.381866	125.739041	122.79484	119.850639	115.658894	110.319411	135.270269	1	-0.071081	0	7,672,800
QCOM	2022-07-05T00:00:00	117.410896	117.728144	112.306885	112.997371	8,113,100	117.368912	120.406588	122.785437	124.702249	128.697578	134.188959	141.759137	118.180243	118.309856	118.614876	120.19471	120.879024	125.050557	128.863587	131.720457	135.495453	118.052697	118.281428	119.605668	122.573507	124.684363	127.575934	138.869456	118.423368	119.346683	119.735177	115.159412	117.71671	118.613316	118.218872	118.354945	-2.432582	-2.622839	16.299798	21.295528	26.621281	118.819871	123.392026	125.985287	133.271701	46.65722	110.319411	127.320331	41.712363	40.998874	-52.987412	-58.287637	783,612,900	-0.06341	97	68.293273	120.406588	6.152126	132.71084	108.102335	5.317955	120.02032	130.656231	109.384409	135.270269	110.319411	122.79484	115.824642	113.370609	111.476432	117.718818	120.172851	129.381866	125.739041	122.79484	119.850639	115.658894	110.319411	135.270269	0	-0.01096	8,113,100	0
QCOM	2022-07-06T00:00:00	118.558601	119.650317	116.692418	117.62551	6,038,400	117.618047	119.782349	122.338742	124.607923	128.386925	133.674204	141.73679	118.255915	118.355082	118.606218	120.045973	120.70053	124.79597	128.592404	131.459826	135.326927	118.269004	118.105429	119.280526	122.33258	124.417548	127.266422	138.638605	117.14963	118.061854	119.348728	115.794259	117.251264	118.363877	118.008051	117.865634	-2.25688	-2.549647	15.490933	23.101526	25.520819	118.819871	123.392026	125.985287	133.271701	46.186856	110.319411	127.320331	48.463204	39.754811	-17.660587	-51.536796	789,651,300	-0.02744	98	68.305984	119.782349	5.627026	131.036401	108.528297	5.311291	119.881109	130.50369	109.258527	132.638946	110.319411	121.479178	115.815308	113.902473	110.39405	119.323732	121.236567	127.371535	124.112883	121.479178	118.845473	115.095791	110.319411	132.638946	0	0.040498	6,038,400	0
QCOM	2022-07-07T00:00:00	125.407478	125.696749	121.544481	121.908386	9,408,100	118.760149	119.432906	122.037539	124.580959	128.153234	133.319265	141.752555	119.686228	119.637336	119.652566	120.533382	121.062603	124.819951	128.50859	131.339978	135.228226	119.685264	118.641156	119.516583	122.363935	124.339142	127.102725	138.476124	119.212485	119.224908	120.244352	116.970182	116.996395	118.251631	117.885553	117.42653	-1.547153	-2.349148	15.211155	29.077764	23.045045	119.813608	123.392026	126.017783	133.271701	53.472068	110.319411	127.320331	88.748536	59.641368	56.644155	-11.251464	799,059,400	-0.012865	99	68.328474	119.432906	4.982559	129.398023	109.467789	5.483246	120.40743	131.373923	109.440937	132.275044	110.319411	121.297227	118.300445	116.950574	115.342547	119.908473	121.258344	127.093515	123.887992	121.297227	118.706463	115.017916	110.319411	132.275044	0	0.084292	9,408,100	0
QCOM	2022-07-08T00:00:00	126.909775	127.264354	122.813504	123.653294	8,393,200	120.245631	119.295275	121.88787	124.640846	127.919772	133.066514	141.780482	121.130937	120.959598	120.76906	121.113054	121.512385	124.901905	128.466516	131.252251	135.145455	121.167014	119.353239	119.89137	122.455261	124.306419	126.975804	138.328435	123.153001	122.041271	121.976014	118.618403	116.974414	118.274784	117.853105	117.04238	-0.853626	-2.050044	15.21766	29.453431	21.635663	119.813608	123.392026	126.906535	133.271701	69.02077	110.319411	127.320331	97.585096	78.265612	74.58293	-2.414904	807,452,600	0.031199	100	68.34905	119.295275	4.716009	128.727293	109.863256	5.001372	121.026701	131.029445	111.023956	131.043362	110.319411	120.681386	124.216236	122.735723	120.063968	126.887991	128.368504	126.152509	123.126813	120.681386	118.23596	114.754336	110.319411	131.043362	0	0.121315	8,393,200	0
QCOM	2022-07-11T00:00:00	123.392036	125.594133	122.533594	124.651702	5,887,200	120.911859	119.08673	121.366832	124.600676	127.614407	132.774056	141.785019	121.583157	121.401859	121.172595	121.320234	121.656974	124.842694	128.332977	131.096603	135.028506	121.739088	119.743407	120.007076	122.406288	124.187268	126.78423	138.145465	125.7723	124.419662	123.408514	120.270737	117.068137	118.34696	117.854721	116.694412	-0.581154	-1.756266	15.157466	27.66211	20.708818	119.813608	123.392026	127.06841	133.271701	62.922155	110.319411	127.320331	76.893637	87.742423	55.024774	-23.106363	801,565,400	0.053269	99	68.362608	119.08673	4.413696	127.914122	110.259338	5.016034	121.251971	131.284038	111.219903	127.320331	110.319411	118.819871	125.662544	124.060734	121.211694	128.511585	130.113395	123.308114	120.825979	118.819871	116.813762	113.957608	110.319411	127.320331	1	0.052362	0	5,887,200
QCOM	2022-07-12T00:00:00	124.054497	126.293925	123.130745	124.791647	5,991,300	121.450251	119.075067	121.058166	124.330752	127.376537	132.415477	141.788724	122.077425	121.884157	121.615964	121.568804	121.841399	124.811784	128.220385	130.957156	134.919311	122.310477	120.216527	120.213819	122.38487	124.093586	126.611566	137.969042	126.63275	125.725482	124.479141	121.797741	117.301478	118.474325	117.889402	116.381661	-0.30821	-1.466655	15.231194	27.411731	19.772729	119.78562	122.79484	127.614267	133.271701	60.479901	110.319411	127.320331	80.790251	85.089661	60.726968	-19.209749	807,556,700	0.06573	100	68.376564	119.075067	4.399515	127.874097	110.276037	4.900062	121.518878	131.319002	111.718754	127.320331	110.319411	118.819871	123.839921	122.085709	120.779382	125.146248	126.90046	123.308114	120.825979	118.819871	116.813762	113.957608	110.319411	127.320331	0	0.093146	0	5,991,300
QCOM	2022-07-13T00:00:00	126.564537	127.628261	121.787113	121.815104	7,200,200	121.82722	119.400717	120.879012	124.268823	127.102953	132.085696	141.805118	122.974847	122.735135	122.377283	122.022961	122.204717	124.88052	128.17681	130.870173	134.836179	123.240347	120.92981	120.637386	122.472469	124.072218	126.495706	137.817558	126.777105	126.621337	125.70253	123.246336	117.725873	118.69575	117.980407	116.111553	0.109378	-1.151448	14.951224	25.150868	20.039145	119.967573	122.79484	127.658356	133.271701	66.319619	110.319411	127.628261	93.854451	83.846113	67.148556	-6.145549	814,756,900	0.098859	101	68.394083	119.400717	4.705968	128.812653	109.98878	5.04869	121.999417	132.096796	111.902038	127.628261	110.319411	118.973836	124.493056	122.692187	121.329876	125.855366	127.656235	123.543372	121.01628	118.973836	116.931392	114.023505	110.319411	127.628261	0	0.127551	7,200,200	0
QCOM	2022-07-14T00:00:00	132.40567	132.825573	124.894295	125.911362	10,718,700	122.916138	119.943776	120.879385	124.220129	126.913314	131.867938	141.852559	124.861012	124.493414	123.920112	122.966844	122.989406	125.175624	128.288096	130.900579	134.811995	125.163701	122.168377	121.524052	122.791561	124.211763	126.502042	137.724031	128.643491	128.469902	127.904336	124.949343	118.457296	119.091049	118.185275	115.903255	0.901261	-0.740906	15.634233	29.496612	17.882426	122.566229	121.572492	127.263867	133.271701	73.972301	112.306885	132.825573	97.95356	90.866088	109.152442	-2.04644	825,475,600	0.14697	102	68.422761	119.943776	5.522258	130.988293	108.899259	5.301957	122.990489	133.594404	112.386574	132.825573	110.319411	121.572492	125.326637	123.025013	119.485489	128.866161	131.167785	127.514119	124.228219	121.572492	118.916765	115.13573	110.319411	132.825573	0	0.156329	10,718,700	0
QCOM	2022-07-15T00:00:00	134.710419	135.746151	132.526988	134.141232	11,880,500	124.46787	120.566148	121.081306	124.23628	126.748465	131.665463	141.928007	126.830893	126.351051	125.580159	124.034442	123.891022	125.549537	128.457104	130.976021	134.810985	127.308116	123.574724	122.587978	123.202945	124.41695	126.558328	137.652965	131.999473	131.1922	130.683061	126.959812	119.488596	119.65485	118.516442	115.7592	1.695266	-0.253672	16.714031	32.19307	17.050103	124.026518	123.032781	127.542326	133.271701	72.433063	112.306885	135.746151	95.581209	95.796407	136.742273	-4.418791	837,356,100	0.160399	103	68.45566	120.566148	6.425031	133.416211	107.716086	5.188654	124.106672	134.483979	113.729365	135.746151	110.319411	123.032781	130.041846	127.258119	122.110569	135.189397	137.973123	129.74544	126.033136	123.032781	120.032426	115.760733	110.319411	135.746151	0	0.180153	11,880,500	0
QCOM	2022-07-18T00:00:00	132.209763	136.632608	131.397977	136.203394	7,856,600	126.162367	121.539831	121.267179	124.113496	126.517848	131.454157	141.993807	127.906667	127.416272	126.600098	124.777653	124.530925	125.810723	128.555859	131.000452	134.785102	128.715733	124.68364	123.444013	123.515631	124.560668	126.569107	137.556266	134.446152	133.362275	132.743784	128.970066	120.664581	120.29805	118.929391	115.663514	2.098548	0.216772	17.406086	29.848567	17.379132	126.662513	123.476009	128.147986	133.271701	66.659063	112.306885	136.632608	81.818236	91.784335	117.909	-18.181764	829,499,500	0.184055	102	68.476578	121.539831	6.647685	134.835202	108.24446	5.233308	124.878395	135.345012	114.411778	136.632608	110.319411	123.476009	134.327853	132.909554	131.10869	136.128717	137.547015	130.422694	126.580967	123.476009	120.371052	115.950435	110.319411	136.632608	1	0.099621	0	7,856,600
QCOM	2022-07-19T00:00:00	137.509705	138.536111	133.600049	134.495823	9,686,500	128.172248	122.77058	121.796057	124.23427	126.461114	131.335322	142.087488	129.827275	129.251441	128.278499	125.935112	125.529293	126.269506	128.791486	131.129348	134.812212	130.778885	126.20458	124.693438	124.040972	124.849928	126.689018	137.511648	136.817284	135.790309	134.959215	131.266889	122.094544	121.079555	119.463446	115.632531	2.813382	0.736094	18.348081	29.869339	15.874469	130.040296	124.427761	129.595992	133.271701	67.596552	112.306885	138.536111	96.086783	91.162076	135.014958	-3.913217	839,186,000	0.205178	103	68.504493	122.77058	7.21711	137.2048	108.33636	5.028694	126.081377	136.138765	116.023989	138.536111	110.319411	124.427761	133.413449	130.194291	128.178819	135.428921	138.64808	131.87697	127.757332	124.427761	121.09819	116.357785	110.319411	138.536111	0	0.130269	9,686,500	0
QCOM	2022-07-20T00:00:00	141.559326	142.137838	136.809879	137.565681	8,517,400	130.472321	124.045184	122.656369	124.455716	126.457261	131.198193	142.20266	132.173685	131.489239	130.321703	127.355495	126.762372	126.869107	129.127482	131.335882	134.879348	133.212899	127.993984	126.213689	124.720386	125.247249	126.891474	137.506393	139.589954	138.724727	137.820811	133.911758	123.828407	122.036325	120.138263	115.676939	3.664423	1.32176	19.738268	32.616437	14.718694	131.962476	126.228625	128.328282	133.271701	72.478103	112.306885	142.137838	98.060698	91.988573	149.575485	-1.939302	847,703,400	0.262799	104	68.530459	124.045184	8.160356	140.365896	107.724471	5.096009	127.555468	137.747486	117.363449	142.137838	110.319411	126.228625	136.548621	134.561132	131.612559	139.497194	141.484684	134.628689	129.983199	126.228625	122.47405	117.128554	110.319411	142.137838	0	0.155821	8,517,400	0
QCOM	2022-07-21T00:00:00	145.431641	145.487624	140.551576	142.651032	8,060,400	132.474737	125.617443	123.611855	124.85968	126.57719	131.07252	142.34654	134.825276	134.024221	132.646309	128.998781	128.19847	127.597049	129.556539	131.615006	134.984346	135.932776	130.03079	127.965633	125.542971	125.746575	127.173324	137.538522	143.322006	142.269296	141.392627	136.875638	125.871912	123.197021	120.967309	115.805482	4.598335	1.977075	21.448136	35.003415	13.721931	133.637368	127.903517	126.97064	132.793676	78.43856	112.306885	145.487624	99.831278	97.99292	160.248873	-0.168722	855,763,800	0.301789	105	68.556317	125.617443	9.095978	143.809399	107.425487	5.122004	129.25796	139.501967	119.013953	145.487624	110.319411	127.903517	140.169015	138.200191	134.841056	143.52815	145.496974	137.187926	132.053366	127.903517	123.753668	117.845408	110.319411	145.487624	0	0.176889	8,060,400	0
QCOM	2022-07-22T00:00:00	143.416168	146.178125	142.156503	145.245034	7,200,100	134.125376	127.185503	124.457983	125.188249	126.585843	130.916893	142.47643	136.543455	135.731848	134.30321	130.309453	129.369062	128.217407	129.921266	131.848693	135.068244	137.922127	131.725907	129.489042	126.270677	126.189706	127.417753	137.549165	145.977268	144.82684	144.205415	139.717369	128.054284	124.472458	121.902216	116.001948	5.116852	2.60503	23.118379	34.003179	12.95231	133.982619	128.248768	126.97064	130.412832	81.831688	112.306885	146.178125	91.845716	96.579231	142.581426	-8.154284	848,563,700	0.29737	104	68.578795	127.185503	9.334928	145.85536	108.515647	5.033359	130.606361	140.673079	120.539642	146.178125	112.306885	129.242505	143.823614	142.159603	138.887566	147.095651	148.759661	138.184513	133.239312	129.242505	125.245699	119.55533	112.306885	146.178125	1	0.094018	0	7,200,100
QCOM	2022-07-25T00:00:00	142.996307	143.733444	141.522021	142.576419	4,928,900	136.085803	128.498831	125.668391	125.592144	126.692237	130.833789	142.601779	137.834025	137.052658	135.64061	131.462803	130.417312	128.796972	130.265346	132.069437	135.147131	139.535023	133.231697	130.915067	126.969032	126.62156	127.656949	137.554338	146.769708	146.118364	145.8536	142.22875	130.278468	125.81219	122.916873	116.256145	5.431292	3.170283	24.463546	32.910114	13.45825	133.982619	128.248768	126.672047	129.944091	80.105537	116.692418	146.178125	89.208948	93.628647	117.015297	-10.791052	843,634,800	0.273882	103	68.594089	128.498831	9.629557	147.757945	109.239717	4.804085	131.786356	141.394526	122.178185	146.178125	112.306885	129.242505	143.916932	141.655739	139.89531	145.677361	147.938555	138.184513	133.239312	129.242505	125.245699	119.55533	112.306885	146.178125	1	0.022693	4,928,900	0
QCOM	2022-07-26T00:00:00	139.93573	142.483066	139.786432	142.408417	5,941,800	137.673927	129.562089	126.750031	125.944667	126.834308	130.662159	142.712839	138.254366	137.576853	136.301398	132.233069	131.149498	129.233786	130.51983	132.225206	135.194778	140.23501	134.320926	132.012555	127.531526	126.970073	127.837186	137.52781	145.132719	145.380655	145.985091	144.05672	132.389182	127.130083	123.953253	116.547874	5.371605	3.610547	25.151396	31.335533	15.401327	135.53621	128.248768	123.466667	127.065077	74.070232	121.544481	146.178125	74.659067	85.23791	88.701153	-25.340933	837,693,000	0.264068	102	68.611759	129.562089	9.661199	148.884488	110.23969	4.822084	132.562487	142.206654	122.91832	146.178125	112.306885	129.242505	142.750591	141.767738	140.539168	143.97916	144.962013	138.184513	133.239312	129.242505	125.245699	119.55533	112.306885	146.178125	1	-0.038404	0	5,941,800
QCOM	2022-07-27T00:00:00	143.154892	144.442563	140.476924	141.39135	12,863,000	139.332962	130.580091	127.833536	126.30291	127.020044	130.558921	142.845934	139.234471	138.591042	137.355781	133.225962	132.07299	129.779712	130.852331	132.441635	135.273983	141.231549	135.615479	133.274467	128.206436	127.399562	128.084567	137.532208	143.593458	144.373392	145.895347	145.50213	134.443532	128.470474	125.02521	116.883534	5.520426	3.992523	26.08696	32.154732	14.362299	138.788051	128.248768	122.496244	125.768567	71.76207	121.787113	146.178125	87.605133	83.824383	89.866907	-12.394867	850,556,000	0.31148	103	68.651707	130.580091	9.978078	150.536248	110.623935	4.634133	133.571287	142.839552	124.303022	146.178125	112.306885	129.242505	140.735076	138.987086	138.038442	141.68372	143.43171	138.184513	133.239312	129.242505	125.245699	119.55533	112.306885	146.178125	0	0.009551	12,863,000	0
QCOM	2022-07-28T00:00:00	136.65123	139.954381	133.432067	139.758426	17,051,000	139.757518	131.336828	128.740127	126.550016	127.150376	130.419327	142.953924	138.717823	138.238349	137.247389	133.53735	132.425162	130.049183	131.004934	132.524993	135.287687	140.743962	136.193682	133.952751	128.612253	127.653014	128.205207	137.470569	140.882538	141.915015	144.371281	146.061285	136.200924	129.706591	126.043182	117.231891	5.055302	4.205079	25.017904	27.797761	22.234125	138.788051	128.248768	122.405269	125.392653	60.640029	121.787113	146.178125	60.940959	74.40172	40.499559	-39.059041	833,505,000	0.272832	102	68.699978	131.336828	9.827287	150.991401	111.682255	5.010702	133.864615	143.886019	123.843211	146.178125	112.306885	129.242505	142.69146	140.940356	138.725821	144.905995	146.657098	138.184513	133.239312	129.242505	125.245699	119.55533	112.306885	146.178125	1	-0.049496	0	17,051,000
QCOM	2022-07-29T00:00:00	135.354248	135.587521	131.257977	134.925034	11,749,400	139.821901	132.144885	129.672099	126.663882	127.279874	130.379634	143.064592	138.045108	137.713967	136.956136	133.702523	132.650476	130.257225	131.11939	132.581018	135.28835	139.943367	136.576294	134.46153	128.957517	127.868906	128.302928	137.394951	137.836815	138.999059	141.855786	145.83504	137.628269	130.811921	126.988242	117.584803	4.529815	4.270026	23.539262	25.716198	23.587787	138.718051	128.248768	122.097348	125.392653	63.731791	121.787113	146.178125	55.623501	68.056531	17.080536	-44.376499	821,755,600	0.328165	101	68.732567	132.144885	9.432715	151.010316	113.279455	5.08335	134.006485	144.173185	123.839785	146.178125	112.306885	129.242505	136.679226	133.404071	130.156912	139.926385	143.20154	138.184513	133.239312	129.242505	125.245699	119.55533	112.306885	146.178125	1	-0.099733	11,749,400	0
QCOM	2022-08-01T00:00:00	137.565659	139.459847	134.430485	134.654418	7,611,400	140.357491	133.259929	130.505535	126.993507	127.429824	130.355928	143.176693	137.949218	137.687002	137.049909	134.053717	133.028567	130.54383	131.289028	132.679724	135.311009	139.533141	137.092558	135.068727	129.385037	128.139584	128.445225	137.340235	135.924973	136.858144	139.417559	145.190145	138.814527	131.835686	127.885355	117.946881	4.242896	4.2646	22.884507	29.302685	21.938016	138.718051	129.242505	121.014964	125.332012	64.977261	121.787113	146.178125	64.689999	60.418153	31.418716	-35.310001	829,367,000	0.355933	102	68.754362	133.259929	8.614941	150.48981	116.030048	5.216649	134.345454	144.778752	123.912156	146.178125	112.306885	129.242505	134.066582	132.545643	129.737038	136.875187	138.396126	138.184513	133.239312	129.242505	125.245699	119.55533	112.306885	146.178125	0	-0.042187	7,611,400	0
QCOM	2022-08-02T00:00:00	137.192429	139.403851	135.148956	135.94209	5,946,400	140.325763	134.249006	131.246409	127.313441	127.520219	130.269549	143.270261	137.79786	137.597079	137.071835	134.339054	133.348864	130.804559	131.444381	132.769084	135.32973	138.957675	137.467082	135.583103	129.784995	128.396495	128.580602	137.28069	135.216825	135.86027	137.658595	144.25464	139.787837	132.784139	128.723971	118.312083	3.939977	4.199675	22.27652	27.547286	20.623802	138.718051	129.242505	120.366472	125.332012	62.366994	124.894295	146.178125	57.781579	59.365026	24.695643	-42.218421	823,420,600	0.31761	101	68.771287	134.249006	7.7962	149.841406	118.656605	5.103345	134.616594	144.823284	124.409904	146.178125	116.692418	131.435272	137.151997	134.844147	132.122635	139.873509	142.181359	139.219499	134.914585	131.435272	127.955959	123.00236	116.692418	146.178125	1	-0.092775	5,946,400	0
QCOM	2022-08-03T00:00:00	139.179947	140.280988	136.781895	137.780309	6,890,200	140.087825	135.280073	131.901813	127.654004	127.681544	130.225323	143.366676	138.074278	137.884874	137.39616	134.779135	133.797409	131.133006	131.647948	132.896032	135.368041	138.749345	137.936695	136.193375	130.250348	128.70333	128.757045	137.239991	136.223953	136.097527	136.949455	143.29802	140.640166	133.711154	129.525245	118.684938	3.816295	4.122999	21.876286	27.422354	19.584748	138.718051	129.242505	120.366472	125.332012	58.659401	131.257977	146.178125	53.095785	58.522454	27.718275	-46.904215	830,310,800	0.321652	102	68.791457	135.280073	6.927054	149.134181	121.425965	4.786761	135.051199	144.62472	125.477678	146.178125	121.544481	133.861303	137.248412	135.092973	132.993517	139.347867	141.503306	140.364585	136.768073	133.861303	130.954533	126.816081	121.544481	146.178125	0	-0.035563	6,890,200	0
QCOM	2022-08-04T00:00:00	140.906158	141.046131	137.826968	138.732053	6,254,700	139.635277	136.055007	132.6774	128.019438	127.836058	130.220357	143.47209	138.640654	138.434198	137.93616	135.336137	134.344236	131.516267	131.891585	133.054649	135.423146	138.898133	138.472513	136.886017	130.770041	129.051346	128.968547	137.215508	138.231149	137.544594	137.242467	142.531802	141.449061	134.654088	130.309874	119.069895	3.813606	4.061121	21.651164	27.248632	18.65363	137.85027	129.242505	121.105948	125.332012	58.038769	131.257977	146.178125	64.665452	58.514272	30.543911	-35.334548	836,565,500	0.31361	103	68.810206	136.055007	6.624801	149.304609	122.805405	4.778095	135.608814	145.165004	126.052624	146.178125	121.787113	133.982619	138.74761	137.214232	135.248516	140.713325	142.246703	140.421846	136.860759	133.982619	131.10448	127.00679	121.787113	146.178125	0	0.013531	6,254,700	0
QCOM	2022-08-05T00:00:00	140.159668	141.158068	137.789608	138.629399	5,041,300	139.309627	136.717501	133.516063	128.436587	127.959209	130.310492	143.562813	138.944457	138.74792	138.278238	135.77464	134.791577	131.855224	132.109167	133.195342	135.470276	138.993477	138.863433	137.461576	131.246128	129.375652	129.165365	137.182548	139.942998	139.147726	137.929242	141.864632	142.19427	135.598734	131.074404	119.461657	3.708491	3.990595	21.464551	26.032009	17.705085	137.85027	129.242505	121.105948	125.332012	60.806654	131.257977	146.178125	59.662214	59.14115	24.428886	-40.337786	831,524,200	0.289986	102	68.825154	136.717501	6.317506	149.352513	124.08249	4.644797	136.042229	145.331823	126.752635	146.178125	121.787113	133.982619	139.926419	138.806707	136.707256	142.02587	143.145582	140.421846	136.860759	133.982619	131.10448	127.00679	121.787113	146.178125	1	-0.044562	5,041,300	0
QCOM	2022-08-08T00:00:00	137.920227	141.07408	136.744537	139.78641	5,553,300	138.802019	137.443911	134.42228	128.758825	128.061288	130.35113	143.643904	138.739611	138.59743	138.223159	135.969694	135.032242	132.093067	132.262089	133.288904	135.494653	138.740859	138.977978	137.800358	131.618036	129.637784	129.316053	137.126403	140.219254	139.741432	138.417284	141.109401	142.825374	136.49771	131.797626	119.848076	3.405229	3.873521	20.973323	24.320194	18.12811	137.85027	129.242505	121.105948	125.332012	50.608687	131.257977	146.178125	44.652706	56.326791	11.354547	-55.347294	825,970,900	0.290849	101	68.841096	137.443911	5.48506	148.414032	126.47379	4.502168	136.221086	145.225422	127.21675	146.178125	121.787113	133.982619	139.702448	138.246828	136.333987	141.615288	143.070909	140.421846	136.860759	133.982619	131.10448	127.00679	121.787113	146.178125	1	-0.094008	0	5,553,300
QCOM	2022-08-09T00:00:00	132.974869	136.697909	131.855162	135.848792	6,770,800	138.105933	137.88993	135.044839	128.915138	128.149779	130.284394	143.696171	137.586662	137.575146	137.41573	135.697437	134.873983	132.127647	132.280847	133.282686	135.469581	137.681377	138.552355	137.689019	131.783371	129.767088	129.368008	137.020244	138.005884	138.302648	137.730816	139.976358	143.191996	137.271241	132.432634	120.208797	2.734322	3.645682	19.730843	22.125286	23.767612	136.208023	129.242505	121.105948	125.332012	37.601054	131.257977	146.178125	11.507203	38.607374	-26.740496	-88.492797	819,200,100	0.282654	100	68.859132	137.88993	4.635953	147.161836	128.618024	4.554819	135.911922	145.02156	126.802285	146.178125	121.787113	133.982619	138.579615	136.085149	134.250072	140.414693	142.909158	140.421846	136.860759	133.982619	131.10448	127.00679	121.787113	146.178125	1	-0.135815	0	6,770,800
QCOM	2022-08-10T00:00:00	137.155136	137.332412	134.075931	136.091412	6,840,000	137.505957	138.41946	135.788701	129.063721	128.334849	130.237369	143.775924	137.500357	137.498781	137.375639	135.829955	135.049456	132.324804	132.409117	133.359368	135.486353	137.508505	138.482375	137.851349	132.106508	130.004071	129.504062	136.955159	136.180553	136.95176	137.132908	138.943797	143.429387	138.000555	133.033629	120.562675	2.510992	3.418744	18.416746	21.631553	22.216257	136.208023	131.435272	121.105948	125.332012	38.15125	131.257977	146.178125	39.524802	31.894904	-13.834619	-60.475198	826,040,100	0.29233	101	68.87853	138.41946	3.804544	146.028547	130.810372	4.513497	136.030324	145.057317	127.00333	146.178125	124.894295	135.53621	133.842647	130.987384	128.999899	135.830131	138.685394	141.155142	138.047702	135.53621	133.024719	129.449035	124.894295	146.178125	0	-0.07088	6,840,000	0
QCOM	2022-08-11T00:00:00	137.938904	141.49398	137.183102	138.386784	6,243,200	137.634724	138.696121	136.289958	129.163748	128.483958	130.187415	143.858168	137.588066	137.578803	137.462295	136.021678	135.271721	132.544965	132.554638	133.450052	135.510756	137.587223	138.436608	138.016749	132.454554	130.25681	129.656568	136.897079	135.61911	136.269292	136.87759	138.137318	143.560902	138.687672	133.617447	120.915014	2.369925	3.20898	17.967041	26.490586	20.763031	136.674571	133.861303	121.105948	125.332012	41.872033	131.257977	144.442563	50.672254	33.90142	3.211318	-49.327746	832,283,300	0.216636	102	68.896429	138.696121	3.535913	145.767947	131.624295	4.536156	136.212093	145.284404	127.139782	146.178125	131.257977	138.718051	136.187826	135.043241	132.931346	138.299721	139.444307	142.65697	140.478629	138.718051	136.957474	134.450889	131.257977	146.178125	0	-0.015007	0	6,243,200
QCOM	2022-08-12T00:00:00	141.167389	141.335353	137.332383	138.097525	4,967,500	138.216039	139.01897	136.860262	129.374066	128.713985	130.154894	143.956508	138.303931	138.231273	138.032309	136.489469	135.725234	132.883099	132.781289	133.60287	135.567041	138.229525	138.671966	138.391936	132.925285	130.590584	129.873993	136.870305	137.274721	137.169739	137.510874	137.823642	143.683839	139.381576	134.219576	121.280049	2.489938	3.065172	17.549458	24.873992	19.495963	136.674571	133.982619	121.602817	125.332012	47.494808	131.257977	144.442563	75.159069	55.118708	10.320552	-24.840931	837,250,800	0.228257	103	68.91133	139.01897	3.446491	145.911951	132.125988	4.664123	136.684026	146.012273	127.35578	146.178125	131.257977	138.718051	138.871995	136.250011	134.561117	140.560888	143.182873	142.65697	140.478629	138.718051	136.957474	134.450889	131.257977	146.178125	0	0.03284	4,967,500	0
QCOM	2022-08-15T00:00:00	141.951202	142.483057	138.470761	140.262309	4,502,900	138.654593	139.506042	137.602629	129.484731	128.93466	130.111462	144.062174	139.033385	138.907624	138.635216	136.985991	136.204155	133.238711	133.022603	133.768184	135.630565	138.908646	138.951227	138.783547	133.418506	130.938932	130.107583	136.850352	139.898949	138.997474	138.607245	138.014164	143.817768	140.082471	134.84287	121.661291	2.618117	2.975761	17.417413	25.104554	18.291082	137.169109	133.982619	121.602817	125.332012	52.944376	131.257977	144.442563	81.103992	68.978438	17.039067	-18.896008	841,753,700	0.290467	104	68.924978	139.506042	3.104967	145.715975	133.296108	4.721439	137.185662	146.62854	127.742784	146.178125	131.257977	138.718051	139.945041	138.55473	135.942071	142.5577	143.948011	142.65697	140.478629	138.718051	136.957474	134.450889	131.257977	146.178125	0	0.073585	4,502,900	0

Subsets and Splits

No community queries yet

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