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	2022-08-16T00:00:00	139.991684	142.287095	138.890643	141.316672	5,270,800	138.934518	139.630141	138.240116	129.649141	128.967207	130.092432	144.146579	139.225045	139.104726	138.843903	137.259235	136.495503	133.503533	133.206	133.891421	135.673959	139.151753	138.997478	138.967321	133.830544	131.229906	130.303231	136.809849	141.463976	140.56916	139.539034	138.40524	143.899625	140.744495	135.463976	122.050408	2.53239	2.887087	17.294799	23.765601	17.315526	137.169109	133.982619	121.602817	125.332012	45.20234	131.257977	142.483057	77.805297	78.022786	10.894655	-22.194703	836,482,900	0.248438	103	68.940519	139.630141	3.070385	145.770911	133.48937	4.642126	137.452902	146.737154	128.16865	146.178125	131.257977	138.718051	140.96834	139.453623	136.956044	143.465919	144.980636	142.65697	140.478629	138.718051	136.957474	134.450889	131.257977	146.178125	1	0.008054	0	5,270,800
QCOM	2022-08-17T00:00:00	138.592072	139.618478	136.567265	138.312141	5,169,600	138.875731	139.481778	138.721218	129.800115	129.086288	130.007519	144.226978	139.09845	139.011516	138.80516	137.380402	136.656778	133.703084	133.347739	133.984503	135.702995	139.08949	138.898615	138.994394	134.181247	131.483192	130.471541	136.754581	141.36289	140.948502	139.968521	138.716072	143.892091	141.339857	136.066219	122.442637	2.324717	2.774613	16.459522	22.464657	20.081672	137.169109	133.982619	121.29023	125.332012	53.482941	131.257977	142.483057	65.336679	74.748656	-11.154304	-34.663321	831,313,300	0.219827	102	68.955454	139.481778	3.043834	145.569447	133.394109	4.19224	137.561395	145.945874	129.176915	146.178125	131.257977	138.718051	140.389807	138.49252	136.993356	141.888971	143.786259	142.65697	140.478629	138.718051	136.957474	134.450889	131.257977	146.178125	1	-0.048016	5,169,600	0
QCOM	2022-08-18T00:00:00	141.251373	142.679002	137.873573	138.162843	7,808,200	138.910252	139.272765	139.075046	129.977216	129.171768	129.953747	144.312523	139.529035	139.418763	139.1815	137.732309	137.010208	133.999095	133.555729	134.128402	135.758203	139.521425	139.067147	139.189021	134.630316	131.803326	130.694192	136.724973	141.028015	141.115656	140.564697	139.116484	143.875858	141.918736	136.679508	122.8482	2.347655	2.689221	16.42689	25.614392	18.547333	137.267082	135.53621	121.381206	125.332012	60.089377	131.855162	142.679002	86.810332	76.650769	20.895304	-13.189668	839,121,500	0.187647	103	68.978862	139.272765	2.742363	144.75749	133.788039	4.150252	137.912821	146.213326	129.612316	146.178125	131.257977	138.718051	138.259271	136.900065	135.208058	139.951278	141.310484	142.65697	140.478629	138.718051	136.957474	134.450889	131.257977	146.178125	0	0.004285	7,808,200	0
QCOM	2022-08-19T00:00:00	137.724289	140.318282	137.071114	139.301201	5,400,300	138.666714	138.988171	139.195601	130.138453	129.22272	129.860249	144.3785	139.168086	139.110677	138.957314	137.73158	137.065137	134.145181	133.665428	134.199608	135.777766	139.305796	138.919674	139.085117	134.934122	132.028393	130.848064	136.659418	139.878414	140.31188	140.473372	139.255472	143.726255	142.411527	137.266297	123.251608	2.05751	2.562879	16.146564	23.90344	18.590688	137.267082	138.718051	122.06936	124.543034	50.259708	131.855162	142.679002	54.224075	68.790362	-6.798428	-45.775925	833,721,200	0.186244	102	68.994252	138.988171	2.580296	144.148763	133.827579	4.089602	137.894866	146.07407	129.715661	144.442563	131.257977	137.85027	140.601316	138.52363	135.795887	143.329059	145.406745	141.331001	139.406051	137.85027	136.294489	134.079478	131.257977	144.442563	1	-0.051019	0	5,400,300
QCOM	2022-08-22T00:00:00	132.135071	136.054052	131.659199	135.57818	6,736,800	138.088199	138.445109	139.192613	130.229896	129.139868	129.686539	144.401566	137.761483	137.842385	137.907738	137.222806	136.685902	134.066353	133.625155	134.158726	135.74152	138.118224	138.266997	138.541999	135.012421	132.105033	130.89311	136.537593	137.00522	137.826559	138.885954	138.779601	143.298378	142.714474	137.769855	123.631019	1.360877	2.322479	15.544758	21.644429	25.266559	137.169101	138.718051	123.529649	124.543034	42.927977	131.659199	142.679002	4.31833	48.450912	-93.648348	-95.68167	826,984,400	0.136057	101	69.011882	138.445109	2.823791	144.092691	132.797527	4.218902	137.346314	145.784118	128.90851	144.442563	131.257977	137.85027	138.371228	136.424174	135.12406	139.671343	141.618396	141.331001	139.406051	137.85027	136.294489	134.079478	131.257977	144.442563	1	-0.098049	0	6,736,800
QCOM	2022-08-23T00:00:00	131.304642	134.001276	131.155344	132.582973	4,499,300	137.921176	138.013554	138.94441	130.370234	129.13765	129.581938	144.339306	136.470115	136.653704	136.891877	136.684791	136.271958	133.958051	133.564089	134.102209	135.697372	136.88485	137.586953	137.935232	135.054568	132.162001	130.925151	136.407275	133.470262	134.619116	136.328599	137.862114	142.610415	142.831039	138.188154	123.985226	0.733329	2.004649	15.102634	20.657887	24.921881	136.917173	138.666735	125.069261	124.543034	38.619172	131.155344	142.679002	1.295579	19.945995	-116.266812	-98.704421	822,485,100	0.146205	100	69.023496	138.013554	3.216255	144.446065	131.581044	4.172248	136.770916	145.115412	128.426421	144.442563	131.155344	137.798953	133.282774	130.511496	128.887922	134.906349	137.677626	141.306779	139.366845	137.798953	136.231061	133.998809	131.155344	144.442563	1	-0.13777	0	4,499,300
QCOM	2022-08-24T00:00:00	131.855148	132.228393	129.335804	130.866074	5,113,100	137.391177	137.448567	138.556243	130.606306	129.155892	129.482006	144.247936	135.547121	135.781239	136.116996	136.245733	135.932204	133.875584	133.519117	134.057713	135.659141	135.781936	137.000438	137.389905	135.1128	132.233514	130.970165	136.283055	130.696911	131.993561	133.859458	136.73931	141.743898	142.79108	138.528803	124.31877	0.277218	1.659162	15.109167	19.676233	26.726751	136.007403	137.756965	127.234028	124.543034	36.460027	129.335804	142.679002	18.881112	8.165007	-138.687522	-81.118888	827,598,200	0.149285	101	69.036805	137.448567	3.257785	143.964136	130.932998	4.148921	136.302748	144.60059	128.004906	142.679002	129.335804	136.007403	132.153754	130.306232	129.307822	133.152164	134.999686	139.530007	137.5819	136.007403	134.432906	132.191249	129.335804	142.679002	0	-0.071042	5,113,100	0
QCOM	2022-08-25T00:00:00	136.46463	137.164449	132.517657	132.816239	5,618,800	137.24375	137.439237	138.197563	130.904709	129.305641	129.482283	144.166629	135.730623	135.905492	136.170478	136.265633	135.97316	133.977115	133.596631	134.105375	135.667156	135.613473	136.90673	137.229011	135.342538	132.425849	131.108435	136.205609	130.906757	131.484842	132.84029	135.883756	140.899556	142.697918	138.84519	124.652507	0.284415	1.384213	14.247874	25.969627	24.431848	136.007403	137.756965	129.09555	126.228625	45.045044	129.335804	142.679002	53.426668	24.534453	-44.777305	-46.573332	833,217,000	0.196488	102	69.052497	137.439237	3.260454	143.960146	130.918328	4.287552	136.318165	144.89327	127.743061	142.679002	129.335804	136.007403	131.139782	130.051171	128.247193	132.94376	134.032371	139.530007	137.5819	136.007403	134.432906	132.191249	129.335804	142.679002	0	-0.013634	5,618,800	0
QCOM	2022-08-26T00:00:00	129.121201	137.500358	128.813279	136.380651	7,918,600	136.039131	137.127585	137.625764	131.041873	129.334087	129.345823	144.044508	134.408739	134.671985	135.085974	135.616139	135.446086	133.786687	133.478856	134.006678	135.602022	134.136646	136.114536	136.53083	135.272597	132.420996	131.101285	136.055903	130.76683	130.746345	131.496782	134.729991	139.901773	142.435476	139.058823	124.957982	-0.298989	1.047573	13.84755	22.556783	26.825019	135.74614	137.495702	130.770443	127.903517	39.621409	128.813279	142.679002	2.220742	24.84284	-121.739992	-97.779258	825,298,400	0.054276	101	69.072192	137.127585	3.733777	144.595139	129.660031	4.598805	135.63274	144.83035	126.43513	142.679002	128.813279	135.74614	135.382245	133.600042	130.735454	138.246834	140.029037	139.406691	137.382296	135.74614	134.109985	131.780543	128.813279	142.679002	1	-0.064483	0	7,918,600
QCOM	2022-08-29T00:00:00	127.908165	129.821005	127.003065	128.589318	6,852,300	134.634827	136.64471	137.022238	131.345314	129.402175	129.274738	143.948275	133.108624	133.442199	133.981696	134.915414	134.866246	133.556157	133.332259	133.885915	135.525466	132.658288	135.236496	135.783322	135.149706	132.383471	131.072816	135.895343	129.753903	129.700931	129.789462	133.338543	138.775905	142.011041	139.169903	125.233074	-0.84943	0.668172	13.843564	21.566689	28.467242	134.841034	135.722814	131.115694	128.248768	43.446751	127.003065	142.679002	5.773816	20.473742	-180.853262	-94.226184	818,446,100	0.018368	100	69.088881	136.64471	4.261351	145.167412	128.122008	4.366867	134.897066	143.630801	126.163332	142.679002	127.003065	134.841034	131.811612	126.122867	123.124533	134.809946	140.498692	138.979481	136.690794	134.841034	132.991273	130.357716	127.003065	142.679002	1	-0.107636	0	6,852,300
QCOM	2022-08-30T00:00:00	125.416847	129.046573	124.045201	128.580027	6,147,400	133.177344	136.055931	136.441483	131.595757	129.443605	129.236102	143.818314	131.570269	131.983044	132.664027	134.051908	134.139369	133.236968	133.123959	133.718211	135.424883	130.982292	134.167175	134.890599	134.917217	132.278594	130.996423	135.71095	127.352475	127.827494	127.714478	131.612843	137.523612	141.413025	139.164929	125.469195	-1.469745	0.240589	14.395413	19.897377	30.841467	133.362102	134.243882	131.115694	128.248768	34.124147	124.045201	142.679002	7.361063	5.11854	-193.30437	-92.638937	812,298,700	-0.002908	99	69.10321	136.055931	4.940993	145.937917	126.173945	4.412855	133.994188	142.819898	125.168478	142.679002	124.045201	133.362102	128.244078	126.667152	125.426139	129.485092	131.062018	138.281425	135.56089	133.362102	131.163313	128.032835	124.045201	142.679002	1	-0.143993	0	6,147,400
QCOM	2022-08-31T00:00:00	124.112556	125.895373	123.202378	125.538804	8,701,100	131.729392	135.302562	135.67979	131.756663	129.428537	129.18498	143.679436	130.078726	130.552047	131.348416	133.14833	133.368076	132.879148	132.886816	133.528	135.312323	129.334148	133.029711	133.942221	134.623758	132.138304	130.894966	135.514873	124.6275	125.654655	125.805797	129.623584	136.169499	140.662835	139.044776	125.664128	-2.043044	-0.216138	15.058763	19.042678	30.861029	131.76033	133.82247	131.892489	128.248768	31.559719	123.202378	142.679002	4.673185	5.936021	-193.768065	-95.326815	803,597,600	-0.047123	98	69.123011	135.302562	5.550667	146.403896	124.201227	4.295294	133.053081	141.643669	124.462492	142.679002	123.202378	132.94069	126.169541	123.292508	121.168169	128.29388	131.170912	138.082519	135.238932	132.94069	130.642448	127.370375	123.202378	142.679002	1	-0.174359	0	8,701,100
QCOM	2022-09-01T00:00:00	121.907471	122.104526	118.304298	121.963768	8,716,300	129.795002	134.352627	135.090039	131.915083	129.396691	129.135292	143.513097	128.444475	128.980306	129.895963	132.126434	132.486491	132.448886	132.597886	133.297891	135.178941	127.548345	131.753988	132.882811	134.237516	131.940381	130.750857	135.298237	122.175873	123.144402	123.808443	127.403827	134.696917	139.757601	138.801981	125.812765	-2.644831	-0.701876	16.461216	17.315101	35.711768	127.902328	130.49165	133.51841	128.248768	23.592042	118.304298	142.679002	14.782428	8.938892	-214.41053	-85.217572	794,881,300	-0.029221	97	69.142037	134.352627	6.136041	146.624708	122.080546	4.424244	131.991594	140.840081	123.143107	142.679002	118.304298	130.49165	124.403436	122.911499	121.710441	125.604493	127.09643	136.926572	133.367865	130.49165	127.615435	123.520484	118.304298	142.679002	1	-0.19945	0	8,716,300
QCOM	2022-09-02T00:00:00	120.556282	124.487876	119.693023	123.5214	6,121,400	128.078201	133.372458	134.498121	132.08511	129.275295	129.084436	143.278763	126.866836	127.448665	128.459089	131.074602	131.568782	131.98251	132.281002	133.045582	135.033442	125.868577	130.440051	131.76483	133.792072	131.707738	130.580976	135.069811	120.155405	120.982471	121.733058	125.145453	133.108411	138.702652	138.443408	125.914882	-3.193963	-1.200294	17.087247	19.732596	33.046454	127.902328	130.49165	133.51841	128.248768	21.114099	118.304298	142.679002	9.239023	9.564878	-170.443096	-90.760977	788,759,900	-0.076747	96	69.155049	133.372458	6.699457	146.771371	119.973545	4.480141	130.902517	139.862798	121.942235	142.679002	118.304298	130.49165	120.772098	119.43967	116.97187	123.239898	124.572326	136.926572	133.367865	130.49165	127.615435	123.520484	118.304298	142.679002	1	-0.219905	0	6,121,400
QCOM	2022-09-06T00:00:00	118.85791	121.532149	118.42628	120.894079	6,674,200	126.750485	132.419342	133.749811	132.127673	129.245609	129.009821	143.027972	125.265051	125.886709	126.981984	129.963994	130.591023	131.46782	131.927763	132.764638	134.872491	124.192161	129.057713	130.561737	133.273359	131.433597	130.37847	134.826817	118.453226	119.085102	119.584214	122.885287	131.40266	137.499239	137.969704	125.969423	-3.723279	-1.704891	17.875131	18.756097	33.429431	127.902328	130.49165	133.48341	128.248768	21.264046	118.304298	142.679002	2.271258	8.764236	-164.905276	-97.728742	782,085,700	-0.094165	95	69.16876	132.419342	7.343429	147.1062	117.732485	4.459385	129.755411	138.67418	120.836642	142.679002	118.304298	130.49165	121.57906	118.670245	116.784207	123.465097	126.373913	136.926572	133.367865	130.49165	127.615435	123.520484	118.304298	142.679002	1	-0.236295	0	6,674,200
QCOM	2022-09-07T00:00:00	120.668907	121.776127	118.576434	119.608593	5,340,100	125.686912	131.804044	133.08887	132.16764	129.238584	128.912382	142.773435	124.345822	124.938018	126.010742	129.118986	129.827783	131.044333	131.631477	132.525118	134.731162	123.086419	127.938624	129.555514	132.823995	131.207894	130.213304	134.604339	117.923383	118.267229	118.287809	120.953811	129.708472	136.219071	137.416506	125.989264	-3.951088	-2.15413	18.53391	18.176773	31.689572	127.902328	130.49165	133.980278	128.248768	25.89919	118.304298	142.679002	9.70108	7.070454	-136.677043	-90.29892	787,425,800	-0.052851	96	69.180124	131.804044	7.796036	147.396115	116.211973	4.443333	128.89003	137.776695	120.003364	142.679002	118.304298	130.49165	119.605446	117.678744	116.499578	120.784612	122.711314	136.926572	133.367865	130.49165	127.615435	123.520484	118.304298	142.679002	0	-0.149127	5,340,100	0
QCOM	2022-09-08T00:00:00	120.903481	121.794889	118.135411	119.608584	6,618,800	124.591745	130.991461	132.357811	132.129812	129.22194	128.850611	142.52615	123.657354	124.204466	125.225009	128.372122	129.141298	130.646652	131.349161	132.294987	134.593573	122.216704	126.900475	128.618176	132.382264	130.988549	130.054712	134.386727	118.42359	118.341581	117.821149	119.430283	128.066836	134.910435	136.799683	125.980269	-4.065832	-2.536471	19.225075	17.081775	30.506545	127.817884	130.407206	133.980278	128.248768	20.730046	118.135411	140.318282	12.478411	8.15025	-118.573752	-87.521589	794,044,600	-0.074654	97	69.194267	130.991461	8.0517	147.094861	114.888062	4.361479	128.129406	136.852364	119.406448	142.679002	118.135411	130.407206	120.340489	118.904852	117.140797	122.104545	123.540182	136.886714	133.30335	130.407206	127.511063	123.387739	118.135411	142.679002	0	-0.073853	6,618,800	0
QCOM	2022-09-09T00:00:00	123.906136	124.431597	122.273441	122.620617	5,097,300	123.335896	130.289823	131.67781	132.177605	129.238895	128.796496	142.310453	123.70711	124.150224	125.022106	127.966123	128.738594	130.382318	131.153292	132.128871	134.487231	122.092048	126.225682	127.968047	132.059766	130.84866	129.956801	134.201453	120.299354	119.749924	118.517995	118.529819	126.593718	133.649278	136.166038	125.959779	-3.869868	-2.80315	19.04779	20.475482	28.710777	123.978208	130.407206	133.980278	128.248768	29.818428	118.135411	137.500358	29.799848	17.326447	-70.850292	-70.200152	799,141,900	-0.021247	98	69.205785	130.289823	8.025802	146.341427	114.238219	4.314897	127.72719	136.356985	119.097395	142.679002	118.135411	130.407206	120.277927	118.760965	116.618449	122.420443	123.937405	136.886714	133.30335	130.407206	127.511063	123.387739	118.135411	142.679002	0	-0.009124	5,097,300	0
QCOM	2022-09-13T00:00:00	117.225227	121.888708	116.812361	120.462461	9,610,900	121.835233	128.23503	130.235524	132.328902	129.251058	128.604847	141.855407	122.585199	122.987425	123.793349	126.72781	127.57311	129.655931	130.623908	131.691449	134.220014	121.325379	124.53631	126.374325	131.179588	130.413704	129.649692	133.779672	122.39008	121.913624	120.214174	117.739136	124.025848	131.233044	134.845652	125.877828	-3.953594	-3.160915	19.261721	19.469302	36.040245	121.377319	129.745681	133.546388	128.248768	30.595429	116.812361	137.500358	1.99568	22.066146	-93.919362	-98.00432	796,612,300	-0.157393	98	69.241081	128.23503	7.56012	143.355271	113.11479	4.394203	126.474559	135.262965	117.686154	142.679002	116.812361	129.745681	124.966417	123.990559	123.183602	125.773375	126.749233	136.574475	132.797945	129.745681	126.693418	122.347822	116.812361	142.679002	1	-0.006609	0	9,610,900
QCOM	2022-09-14T00:00:00	119.664879	120.012063	117.760076	118.482584	7,509,300	121.260036	127.21869	129.703125	132.373982	129.1778	128.538116	141.644565	122.001135	122.383326	123.1582	126.085725	126.964785	129.264125	130.335513	131.453299	134.075186	120.930769	123.720105	125.561198	130.682959	130.161436	129.472663	133.558871	121.091482	121.200746	120.13912	117.395403	122.804227	130.022183	134.121408	125.802183	-3.990072	-3.326747	20.0182	18.564179	34.364744	121.377319	129.745681	133.546388	128.248768	34.030667	116.812361	137.500358	13.788274	16.728955	-75.120256	-86.211726	804,121,600	-0.101645	99	69.256705	127.21869	7.256658	141.732006	112.705375	4.386649	125.826018	134.599316	117.052721	142.679002	116.812361	129.745681	118.642099	115.39549	113.565752	120.471836	123.718446	136.574475	132.797945	129.745681	126.693418	122.347822	116.812361	142.679002	0	0.048217	7,509,300	0
QCOM	2022-09-15T00:00:00	117.272156	120.180969	116.56841	118.886073	7,459,600	120.575996	126.152694	128.907805	132.348253	129.011749	128.478088	141.384924	121.055339	121.454022	122.252655	125.284491	126.219198	128.793852	129.99174	131.172484	133.907992	120.2057	122.772816	124.60497	130.090731	129.84813	129.249575	133.316359	118.839602	119.605311	119.4816	116.984131	121.584626	128.801942	133.348639	125.701963	-4.164053	-3.494208	20.915429	17.43279	34.280762	121.255343	129.623706	132.725264	128.248768	23.307446	116.56841	137.500358	3.362064	6.382006	-72.585704	-96.637936	796,662,000	-0.14617	98	69.271479	126.152694	7.061293	140.275281	112.030108	4.265453	125.011365	133.542271	116.480459	142.679002	116.56841	129.623706	119.145672	118.279282	116.893685	120.531269	121.397659	136.516902	132.704756	129.623706	126.542656	122.156077	116.56841	142.679002	1	-0.005148	0	7,459,600
QCOM	2022-09-16T00:00:00	117.243996	117.985275	115.461179	116.465189	13,818,500	120.109649	124.952325	128.080009	132.184983	128.802502	128.382971	141.139784	120.29307	120.688563	121.482092	124.553537	125.528798	128.340916	129.656273	130.896672	133.742181	119.599882	121.924368	123.707753	129.498407	129.538452	129.027118	133.076151	117.090667	118.007065	118.656722	116.553933	120.376315	127.584427	132.535846	125.582338	-4.255156	-3.646398	21.928886	16.668415	34.701064	120.701728	129.070091	133.821647	128.248768	29.261557	115.461179	129.821005	12.415305	9.855215	-68.907743	-87.584695	782,843,500	-0.121979	97	69.298807	124.952325	6.365832	137.683989	112.220662	3.82524	124.271615	131.922095	116.621136	140.318282	115.461179	127.889731	118.007178	115.833388	114.394619	119.445947	121.619737	134.452006	130.822869	127.889731	124.956593	120.780599	115.461179	140.318282	1	-0.05075	13,818,500	0
QCOM	2022-09-19T00:00:00	118.839142	119.336454	115.798964	115.996012	5,922,700	119.937935	124.008068	127.186879	132.023571	128.645004	128.332208	140.922263	120.002285	120.352304	121.075484	124.034047	125.014209	127.968297	129.371612	130.657909	133.593892	119.368881	121.34216	122.996918	128.975041	129.276258	128.838131	132.854254	116.726664	117.124182	118.008474	116.304382	119.242355	126.402863	131.708091	125.453033	-4.150793	-3.747277	22.417363	18.004637	32.547159	120.701728	129.070091	135.267937	128.248768	34.373361	115.461179	129.046573	24.864663	13.547344	-49.654766	-75.135337	788,766,200	-0.068652	98	69.3109	124.008068	5.741667	135.491401	112.524735	3.876636	123.754237	131.50751	116.000964	137.500358	115.461179	126.480769	116.896817	115.808358	114.372721	118.332454	119.420912	132.299112	129.081392	126.480769	123.880146	120.177564	115.461179	137.500358	0	0.010515	5,922,700	0
QCOM	2022-09-20T00:00:00	117.075096	118.745325	116.249371	117.985275	5,672,700	119.759653	123.255069	126.191835	131.897232	128.387099	128.248954	140.689451	119.416847	119.756448	120.46004	123.401415	124.403508	127.541113	129.04802	130.388943	133.429526	118.848364	120.681877	122.219088	128.388826	128.971787	128.615218	132.616969	116.671057	116.778592	117.292853	116.138803	118.145865	125.232757	130.851173	125.309525	-4.162446	-3.83031	22.870949	17.164656	31.028715	120.701728	129.070091	135.328595	128.248768	35.257005	115.461179	125.942276	15.398357	17.559442	-48.070073	-84.601643	783,093,500	-0.045267	97	69.322065	123.255069	5.605663	134.466396	112.043743	3.704379	123.118128	130.526887	115.70937	137.500358	115.461179	126.480769	117.99152	116.646586	114.454029	120.184076	121.52901	132.299112	129.081392	126.480769	123.880146	120.177564	115.461179	137.500358	1	-0.037156	0	5,672,700
QCOM	2022-09-21T00:00:00	116.934349	121.785492	116.821747	117.703777	8,123,700	119.386198	122.536555	125.269542	131.754829	128.189274	128.04279	140.458338	118.920347	119.243339	119.917626	122.8135	123.828957	127.125162	128.729239	130.122515	133.265395	118.334673	120.079904	121.506974	127.802046	128.670399	128.391166	132.3806	116.730762	116.624811	116.679828	115.994126	117.119548	124.07819	129.967177	125.153675	-4.135368	-3.891322	22.289238	21.036863	28.303171	120.701728	129.070091	135.575864	128.248768	36.769264	115.461179	125.942276	14.055491	18.10617	-33.793558	-85.944509	774,969,800	-0.069995	96	69.337997	122.536555	5.438055	133.412665	111.660445	3.866576	122.529197	130.262348	114.796046	137.500358	115.461179	126.480769	117.356597	115.96787	114.860643	118.463824	119.852551	132.299112	129.081392	126.480769	123.880146	120.177564	115.461179	137.500358	1	-0.07773	0	8,123,700
QCOM	2022-09-22T00:00:00	116.052322	117.44105	114.916947	117.056332	8,753,000	118.901082	121.746413	124.367952	131.544585	127.989394	127.906704	140.227714	118.346742	118.663154	119.322964	122.198847	123.230754	126.690933	128.395636	129.843898	133.094121	117.728514	119.462358	120.797957	127.186262	128.351005	128.153731	132.137754	116.403149	116.363066	116.17308	115.806965	116.174645	122.936275	129.051916	124.98473	-4.137388	-3.940535	22.166492	20.071371	30.467649	120.429612	128.797975	135.575864	128.248768	38.654553	114.916947	125.942276	10.29788	13.250576	-46.893986	-89.70212	766,216,800	-0.099891	95	69.354834	121.746413	5.15343	132.053274	111.439553	3.631993	121.912352	129.176338	114.648366	137.500358	114.916947	126.208653	118.513863	115.242233	113.550118	120.205978	123.477608	132.170673	128.873495	126.208653	123.54381	119.749797	114.916947	137.500358	1	-0.112031	0	8,753,000
QCOM	2022-09-23T00:00:00	113.715881	115.113987	111.707862	114.794952	10,681,300	117.882056	120.608976	123.266532	131.170789	127.740321	127.695459	139.947187	117.42057	117.76365	118.460336	121.427669	122.498841	126.182107	128.009326	129.524531	132.901302	116.78575	118.697545	119.978567	126.487097	127.975387	127.872725	131.873954	115.282161	115.514866	115.368099	115.384342	115.250531	121.784218	128.087888	124.795393	-4.278203	-4.008069	22.67993	18.49775	33.870147	116.798285	127.193432	135.575864	128.248768	37.232917	111.707862	125.942276	14.106795	12.820055	-57.258674	-85.893205	755,535,500	-0.109759	94	69.374336	120.608976	4.145938	128.900852	112.3171	3.599822	121.131736	128.33138	113.932091	137.500358	111.707862	124.60411	116.136773	114.832496	113.61267	117.356599	118.660876	131.413329	127.647624	124.60411	121.560595	117.227456	111.707862	137.500358	1	-0.140799	0	10,681,300
QCOM	2022-09-26T00:00:00	112.355309	115.583157	112.214558	114.044301	6,424,600	116.637836	119.770681	122.251773	130.723687	127.50956	127.479983	139.664894	116.407518	116.780315	117.521101	120.602909	121.718569	125.63988	127.597379	129.184546	132.696865	115.780887	117.911482	119.139242	125.749235	127.570518	127.56896	131.599408	113.604536	114.104693	114.245658	114.688109	114.340127	120.605641	127.075526	124.582806	-4.44831	-4.096117	22.998571	18.216949	31.789021	116.746677	126.013072	136.401646	128.248768	37.708402	111.707862	125.942276	4.548462	9.651046	-50.731824	-95.451538	749,110,900	-0.101132	93	69.385699	119.770681	4.027521	127.825723	111.71564	3.618589	120.295885	127.533063	113.058708	129.821005	111.707862	120.764433	113.512577	111.911166	110.106451	115.317292	116.918702	125.546303	122.901784	120.764433	118.627082	115.584074	111.707862	129.821005	1	-0.164691	0	6,424,600
QCOM	2022-09-27T00:00:00	112.918297	115.113986	111.42636	114.063057	5,544,400	116.207143	119.021188	121.483102	130.337857	127.314298	127.225677	139.387126	115.709674	116.07813	116.812977	119.904308	121.041625	125.140994	127.211087	128.862442	132.500063	115.104607	117.258874	118.421282	125.050984	127.186537	127.280609	131.333273	112.278016	112.848905	113.18659	113.892903	113.480662	119.428981	126.038657	124.351589	-4.485981	-4.17409	23.450746	16.98649	31.08555	116.605926	124.463359	137.992567	128.248768	34.623879	111.42636	125.942276	10.277938	9.644398	-47.353267	-89.722062	754,655,300	-0.092732	94	69.395628	119.021188	3.823055	126.667299	111.375077	3.653441	119.593258	126.90014	112.286376	129.046573	111.42636	120.236466	113.384341	111.185525	110.015742	114.554124	116.75294	124.888203	122.315652	120.236466	118.157281	115.197086	111.42636	129.046573	0	-0.084295	0	5,544,400
QCOM	2022-09-28T00:00:00	111.595261	113.021515	110.516183	111.266848	11,321,200	115.400181	118.330109	120.694727	129.819568	127.145065	127.026919	139.095255	114.886791	115.263063	116.010251	119.14894	120.314982	124.609789	126.800144	128.520518	132.292055	114.266083	116.551643	117.660679	124.315981	126.772878	126.971096	131.056737	111.26608	111.751676	112.144599	113.01467	112.643415	118.243923	124.970573	124.099413	-4.569914	-4.253255	24.052364	16.186565	31.332502	116.150838	124.00827	137.943576	128.248768	32.298287	110.516183	125.942276	6.995146	7.273849	-53.967771	-93.004854	743,334,100	-0.081865	93	69.415272	118.330109	3.855191	126.04049	110.619727	3.571002	118.831544	125.973548	111.68954	125.942276	110.516183	118.22923	113.152881	111.191776	109.465255	114.879402	116.840507	122.301718	120.049509	118.22923	116.408951	113.817367	110.516183	125.942276	1	-0.115136	11,321,200	0
QCOM	2022-09-29T00:00:00	107.757507	110.225313	106.462618	110.047028	12,125,800	114.448716	117.512356	119.730821	129.143532	126.981144	126.799624	138.786784	113.460934	113.898417	114.740599	118.113355	119.349022	123.948915	126.299022	128.109369	132.04793	112.876506	115.544728	116.665508	123.450802	126.262679	126.589524	130.744919	109.63419	110.103358	110.612706	111.900843	111.739642	116.999229	123.843298	123.814082	-4.889741	-4.380552	25.327555	14.663101	35.816676	114.124055	121.981488	137.791954	128.248768	20.235095	106.462618	125.942276	6.647392	7.973492	-76.509263	-93.352608	731,208,300	-0.086153	92	69.43438	117.512356	4.275735	126.063826	108.960887	3.685611	117.776874	125.148096	110.405652	125.942276	106.462618	116.202447	111.710986	110.400457	109.205654	112.905789	114.216318	121.345077	118.501047	116.202447	113.903848	110.631265	106.462618	125.942276	1	-0.140929	0	12,125,800
QCOM	2022-09-30T00:00:00	106.012222	109.108698	105.955918	106.744116	7,568,100	113.325539	116.717594	118.512725	128.355144	126.774047	126.607412	138.47578	111.971192	112.464563	113.397771	117.013252	118.323115	123.245515	125.765159	127.671802	131.788868	111.342598	114.449477	115.610232	122.543692	125.710866	126.177892	130.418804	107.433261	108.038983	108.648922	110.551802	110.755335	115.692836	122.654095	123.493684	-5.223818	-4.549205	26.592319	13.803674	34.659383	113.870705	121.728138	136.882184	128.248768	16.431893	105.955918	121.888708	0.353388	4.665308	-81.831299	-99.646612	723,640,200	-0.182737	91	69.445754	116.717594	4.853969	126.425532	107.009655	3.765371	116.656431	124.187173	109.125689	125.942276	105.955918	115.949097	108.148479	106.071646	104.385785	109.834341	111.911174	121.225496	118.307487	115.949097	113.590707	110.232998	105.955918	125.942276	1	-0.162277	0	7,568,100
QCOM	2022-10-03T00:00:00	109.990715	111.022874	106.659651	107.898242	7,481,700	112.440696	116.189315	117.747505	127.686635	126.610417	126.437442	138.150929	111.575097	112.014772	112.873609	116.374839	117.682161	122.725719	125.350042	127.321681	131.571971	110.736266	113.808822	114.954692	121.823518	125.269199	125.848848	130.13537	106.639332	107.163562	107.509353	109.417308	109.856699	114.420324	121.463932	123.159437	-5.108657	-4.661096	27.018046	16.028078	31.499491	113.870705	121.728138	136.882184	128.248768	35.167319	105.955918	121.785492	25.488981	10.82992	-60.509219	-74.511019	731,121,900	-0.13169	92	69.458213	116.189315	4.987316	126.163948	106.214683	3.552906	116.021601	123.127414	108.915788	125.942276	105.955918	115.949097	107.025613	104.942527	103.872832	108.095308	110.178393	121.225496	118.307487	115.949097	113.590707	110.232998	105.955918	125.942276	0	-0.079718	7,481,700	0
QCOM	2022-10-04T00:00:00	114.823105	114.898166	112.899531	112.974599	6,637,200	112.215497	115.987575	117.224103	127.123171	126.638244	126.357657	137.901681	112.224698	112.525378	113.173531	116.233773	117.462233	122.415813	125.073017	127.074185	131.405316	111.169432	113.678707	114.729739	121.319066	124.959007	125.618862	129.903252	108.621668	108.468594	108.103067	108.876968	109.197548	113.282979	120.337851	122.832499	-4.574722	-4.643821	26.109033	21.549443	28.736197	111.698484	117.888461	136.620921	128.248768	40.960029	105.955918	121.785492	56.016585	27.286318	-17.303703	-43.983415	737,759,100	-0.062713	93	69.470577	115.987575	4.95519	125.897956	106.077195	3.704379	115.907458	123.316216	108.4987	125.942276	105.955918	115.949097	109.224413	107.425953	104.86119	111.789175	113.587636	121.225496	118.307487	115.949097	113.590707	110.232998	105.955918	125.942276	0	-0.008732	6,637,200	0
QCOM	2022-10-05T00:00:00	117.187706	117.816384	113.096598	113.425011	7,070,300	112.240833	115.813515	116.894937	126.66821	126.695484	126.306438	137.670495	113.2173	113.373074	113.791097	116.320494	117.441116	122.210789	124.865509	126.878413	131.263847	112.07347	113.793005	114.726939	120.92944	124.710308	125.437278	129.697143	112.638093	111.490512	110.123012	109.02042	108.824748	112.324108	119.305707	122.523211	-3.915635	-4.498184	24.444563	24.904463	26.34269	111.886151	117.501245	135.281924	128.248768	49.84216	105.955918	121.785492	70.954454	50.820007	1.381318	-29.045546	744,829,400	-0.039969	94	69.484426	115.813515	4.841943	125.497401	106.129629	3.783467	116.029387	123.59632	108.462453	125.942276	105.955918	115.949097	114.206934	113.515702	112.208299	115.514337	116.205568	121.225496	118.307487	115.949097	113.590707	110.232998	105.955918	125.942276	0	0.052005	7,070,300	0
QCOM	2022-10-06T00:00:00	117.553642	119.364614	116.727917	116.831133	6,238,600	112.390965	115.646023	116.632581	126.156185	126.715302	126.229548	137.441739	114.084568	114.133178	114.36995	116.432598	117.449772	122.028156	124.673092	126.693764	131.127427	113.039435	113.958732	114.777608	120.572006	124.469733	125.263956	129.496976	116.630573	114.930697	112.640323	109.738616	108.70967	111.542066	118.371306	122.232538	-3.325442	-4.263635	22.896793	26.518044	25.085637	112.660266	115.949097	133.802992	128.248768	50.571526	105.955918	121.785492	73.26618	66.74574	22.243966	-26.73382	751,068,000	-0.075816	95	69.496733	115.646023	4.712821	125.071666	106.22038	3.79151	116.174554	123.757573	108.591534	125.942276	105.955918	115.949097	116.033563	114.250741	111.313777	118.970527	120.753348	121.225496	118.307487	115.949097	113.590707	110.232998	105.955918	125.942276	0	0.103675	6,238,600	0
QCOM	2022-10-07T00:00:00	113.453163	116.455808	112.899546	115.057702	8,618,500	112.364693	115.123375	116.294408	125.692224	126.708192	126.12112	137.179032	113.958287	114.009539	114.228906	116.161741	117.14234	121.691882	124.37783	126.431574	130.951564	113.232562	113.749888	114.533038	120.073848	124.12073	125.010958	129.258283	117.855373	116.691448	114.294843	110.515162	108.697145	110.852849	117.489733	121.943817	-3.152247	-4.041358	21.990427	24.312655	29.84042	112.660266	115.949097	132.7914	128.248768	40.900463	105.955918	121.785492	47.362267	63.860967	-11.509203	-52.637733	742,449,500	-0.126428	94	69.512275	115.123375	4.311057	123.745488	106.501261	3.871267	115.915374	123.657908	108.172839	125.942276	105.955918	115.949097	117.882058	116.399501	115.24536	119.036199	120.518755	121.225496	118.307487	115.949097	113.590707	110.232998	105.955918	125.942276	1	0.047335	0	8,618,500
QCOM	2022-10-10T00:00:00	107.53231	113.575141	106.453233	113.152889	9,512,600	111.882393	114.260114	115.773449	125.135785	126.64789	125.899833	136.878401	112.673092	112.831861	113.19866	115.377247	116.403107	121.136604	123.934527	126.057331	130.718536	112.353947	113.026929	113.85903	119.361694	123.616101	124.642863	128.963291	115.135233	115.335462	114.12602	110.775177	108.597553	110.151946	116.597298	121.63492	-3.452948	-3.923676	22.344202	21.382159	37.153617	112.660266	115.949097	129.196989	128.248768	35.863211	105.955918	121.785492	9.958529	43.528992	-58.64872	-90.041471	732,936,900	-0.152377	93	69.527107	114.260114	3.988469	122.237053	106.283176	4.194991	115.116987	123.506969	106.727004	121.888708	105.955918	113.922313	114.269506	112.083204	110.713244	115.639465	117.825767	118.128569	115.802382	113.922313	112.042244	109.365535	105.955918	121.888708	1	-0.001073	0	9,512,600
QCOM	2022-10-11T00:00:00	103.244148	105.552432	101.949259	105.092654	10,758,800	110.914978	113.56106	115.148899	124.449355	126.468082	125.721431	136.550044	110.787303	111.08864	111.667197	114.274238	115.39088	120.434939	123.390043	125.605585	130.445159	110.783357	111.97779	112.895238	118.503199	123.000213	124.194235	128.628622	109.610464	111.22627	112.043365	110.272921	108.285111	109.376096	115.653325	121.291879	-3.991267	-3.937194	23.314519	19.40731	41.172984	110.656937	113.945768	129.196989	128.248768	31.938581	101.949259	119.364614	7.43533	21.585375	-111.685786	-92.56467	722,178,100	-0.121305	92	69.541977	113.56106	4.617107	122.795275	104.326846	4.239227	113.98624	122.464695	105.507785	121.785492	101.949259	111.867376	109.186895	104.798648	102.064986	111.920557	116.308803	117.104141	114.208051	111.867376	109.5267	106.194213	101.949259	121.785492	1	-0.042456	0	10,758,800
QCOM	2022-10-12T00:00:00	101.939873	103.966663	101.695906	103.516263	6,987,900	109.949439	112.67481	114.399738	123.744304	126.245006	125.528872	136.198573	109.017817	109.425228	110.170686	113.152932	114.356187	119.709643	122.825565	125.136957	130.161525	109.15152	110.87101	111.879159	117.620474	122.354734	123.723313	128.284242	103.881068	106.227266	108.813723	109.143156	107.734937	108.518793	114.655968	120.913385	-4.471586	-4.044072	24.249373	18.652725	40.005926	110.53026	113.819091	129.196989	128.248768	31.586661	101.695906	119.364614	1.380786	6.258215	-112.117415	-98.619214	715,190,200	-0.185745	91	69.551254	112.67481	5.063401	122.801612	102.548008	4.221131	112.838967	121.28123	104.396705	121.785492	101.695906	111.740699	103.581947	101.611461	99.978773	105.214634	107.18512	117.04435	114.11127	111.740699	109.370128	105.995077	101.695906	121.785492	1	-0.077627	0	6,987,900
QCOM	2022-10-13T00:00:00	105.899612	108.095295	98.205332	98.880922	10,455,000	109.76365	112.106183	113.799583	123.078697	126.019736	125.36635	135.87388	108.394176	108.784207	109.513597	112.493539	113.705681	119.168073	122.380146	124.756019	129.920113	108.415188	110.225753	111.225303	116.920682	121.819329	123.334615	127.98276	101.237448	103.055641	106.118874	107.965093	107.102354	107.662648	113.659236	120.519124	-4.48107	-4.131472	23.998197	22.214594	33.83539	108.784973	112.073804	129.196989	129.242505	40.216105	98.205332	119.364614	36.363617	15.059911	-88.260998	-63.636383	725,645,200	-0.121389	92	69.56682	112.106183	5.157639	122.42146	101.790905	4.617239	112.178076	121.412553	102.943599	121.785492	98.205332	109.995412	102.534147	101.101631	100.26339	103.372389	104.804905	116.220574	112.777871	109.995412	107.212953	103.251486	98.205332	121.785492	0	-0.00731	10,455,000	0
QCOM	2022-10-14T00:00:00	103.169075	107.898245	103.018946	107.560447	7,989,800	109.479335	111.402437	112.9701	122.323955	125.775104	125.171697	135.529157	107.349156	107.763274	108.537517	111.645861	112.895173	118.540661	121.874591	124.328555	129.653933	107.216174	109.3746	110.407572	116.139913	121.217996	122.895065	127.657339	100.62197	101.363832	103.767273	106.709977	106.34933	106.766205	112.636785	120.100421	-4.655255	-4.236228	23.764963	20.532007	31.272616	108.784973	112.073804	129.112545	129.242505	38.882563	98.205332	119.364614	23.458939	20.401114	-75.746853	-76.541061	717,655,400	-0.20625	91	69.577814	111.402437	5.375349	122.153135	100.651739	4.725146	111.320076	120.770368	101.869785	121.785492	98.205332	109.995412	104.066746	100.038198	94.176784	109.928161	113.956709	116.220574	112.777871	109.995412	107.212953	103.251486	98.205332	121.785492	1	-0.047152	0	7,989,800
QCOM	2022-10-17T00:00:00	104.707939	107.419712	103.788382	106.894243	7,886,400	108.951057	110.695877	112.166517	121.614921	125.581968	125.025754	135.208165	106.820913	107.207758	107.948351	111.015141	112.265386	117.998201	121.422837	123.940028	129.405714	106.348648	108.737029	109.772021	115.449089	120.663597	122.489842	127.35066	101.680194	101.399799	102.324064	105.651461	105.588709	105.8807	111.609979	119.666032	-4.615914	-4.312166	23.548388	19.169816	29.197841	108.784973	112.073804	127.192707	129.242505	40.292884	98.205332	119.364614	30.7317	30.184752	-62.431037	-69.2683	725,541,800	-0.252946	92	69.589155	110.695877	5.274169	121.244215	100.147539	4.765361	110.690349	120.22107	101.159627	121.785492	98.205332	109.995412	104.695422	101.492599	99.816123	106.371898	109.574721	116.220574	112.777871	109.995412	107.212953	103.251486	98.205332	121.785492	0	0.019019	0	7,886,400
QCOM	2022-10-18T00:00:00	104.351372	108.930406	102.784367	107.860714	8,908,900	107.903884	110.05969	111.651563	120.943544	125.436456	124.851184	134.884743	106.327004	106.688415	107.39497	110.409343	111.656615	117.463032	120.973588	123.552134	129.156417	105.512341	108.13279	109.170856	114.772087	120.104897	122.080449	127.043627	102.899117	102.210836	101.654819	104.751406	104.871336	105.025408	110.58215	119.216731	-4.560933	-4.361919	22.917118	19.676393	26.463914	108.784973	110.04702	126.999099	129.242505	41.235239	98.205332	119.364614	29.046542	27.745727	-55.769146	-70.953458	716,632,900	-0.262575	91	69.601828	110.05969	5.231403	120.522496	99.596885	5.025411	110.086637	120.137459	100.035814	121.785492	98.205332	109.995412	105.305344	103.190977	101.674015	106.822306	108.936674	116.220574	112.777871	109.995412	107.212953	103.251486	98.205332	121.785492	1	-0.0245	0	8,908,900
QCOM	2022-10-19T00:00:00	105.890228	106.659656	103.919742	104.022959	5,620,200	106.774136	109.507484	111.100577	120.401851	125.282847	124.658495	134.553579	106.239649	106.543291	107.163471	109.998515	111.213047	117.009196	120.576657	123.202393	128.924913	105.146222	107.735698	108.727676	114.181761	119.590523	121.704984	126.755125	104.226156	103.606073	102.040821	104.063321	104.273619	104.257789	109.581661	118.76071	-4.343123	-4.35816	22.330939	18.829924	25.325449	107.33057	109.995412	125.5615	129.242505	47.607589	98.205332	119.364614	36.319267	32.032503	-47.065224	-63.680733	722,253,100	-0.205178	92	69.610171	109.507484	5.047192	119.601868	99.4131	4.854502	109.686979	119.395983	99.977975	119.364614	98.205332	108.784973	105.355382	101.780357	99.209342	107.926396	111.501421	114.371024	111.281768	108.784973	106.288178	102.733418	98.205332	119.364614	0	0.038414	5,620,200	0
QCOM	2022-10-20T00:00:00	105.073891	108.930409	104.829924	106.190495	7,736,400	105.526161	108.958563	110.612646	119.760226	125.103051	124.411974	134.213619	106.006497	106.276127	106.841997	109.550822	110.740804	116.541145	120.16869	122.843413	128.687589	104.837086	107.313451	108.264085	113.580664	119.058708	121.31717	126.461794	105.109646	104.591319	102.826812	103.450232	103.775908	103.575469	108.610613	118.295422	-4.1881	-4.324148	21.131144	21.199636	23.683377	105.890236	109.995412	125.5615	129.242505	48.768467	98.205332	119.364614	32.461208	32.609006	-33.700018	-67.538792	714,516,700	-0.242298	91	69.621392	108.958563	4.892553	118.743668	99.173458	4.922195	109.247637	119.092028	99.403246	119.364614	98.205332	108.784973	105.489876	104.320095	102.749962	107.060009	108.22979	114.371024	111.281768	108.784973	106.288178	102.733418	98.205332	119.364614	1	-0.007987	0	7,736,400
QCOM	2022-10-21T00:00:00	108.601997	108.836579	104.173091	104.858074	7,490,100	105.041045	108.702869	110.266967	119.173488	124.878978	124.168618	133.894673	106.525597	106.699012	107.112766	109.464565	110.576281	116.229806	119.864303	122.561405	128.487733	105.396329	107.279493	108.10942	113.143087	118.62447	121.004101	126.206952	106.544906	106.065499	104.3141	103.242506	103.46525	103.041058	107.719838	117.835528	-3.737472	-4.206813	20.181113	19.639955	22.977182	103.567871	109.995412	125.439525	129.242505	48.155543	98.205332	119.364614	49.135246	39.305241	-20.625963	-50.864754	722,006,800	-0.217352	92	69.633329	108.702869	4.762749	118.228367	99.17737	4.897398	109.186148	118.980943	99.391352	119.364614	98.205332	108.784973	106.278074	103.62574	102.177589	107.726225	110.37856	114.371024	111.281768	108.784973	106.288178	102.733418	98.205332	119.364614	0	0.05238	7,490,100	0
QCOM	2022-10-24T00:00:00	109.202522	109.803051	107.194503	109.164988	6,525,700	105.208066	108.545229	109.881502	118.534191	124.642881	123.954128	133.581272	107.060982	107.154196	107.434267	109.440743	110.470607	115.954226	119.58373	122.296872	128.29584	106.152961	107.327079	108.027539	112.752068	118.211931	120.707743	125.961259	108.17485	107.622241	106.018304	103.437487	103.320768	102.645342	106.919934	117.384231	-3.293918	-4.024234	19.013195	20.378797	22.002093	104.004192	109.995412	124.885909	130.819652	41.58944	98.205332	119.364614	51.973362	44.523272	0.367689	-48.026638	728,532,500	-0.159308	93	69.643884	108.545229	4.687072	117.919372	99.171086	4.733191	109.187707	118.654088	99.721326	119.364614	98.205332	108.784973	107.203889	105.571199	102.540402	110.234687	111.867377	114.371024	111.281768	108.784973	106.288178	102.733418	98.205332	119.364614	0	0.103732	6,525,700	0
QCOM	2022-10-25T00:00:00	111.820473	112.542989	109.061795	109.380823	6,205,100	106.065698	108.490338	109.671317	117.931576	124.488594	123.708153	133.306566	108.01288	108.00261	108.109068	109.657082	110.574443	115.792118	119.379434	122.089419	128.131906	107.355217	107.639007	108.176691	112.488785	117.8745	120.467473	125.744734	110.297975	109.621005	108.160441	104.19636	103.396215	102.410753	106.236778	116.953735	-2.700027	-3.759392	18.136091	23.731749	20.737316	105.37416	109.995412	124.885909	130.819652	42.028986	98.205332	119.364614	64.345948	55.151519	33.19854	-35.654052	734,737,600	-0.12993	94	69.654578	108.490338	4.639348	117.769034	99.211643	4.64472	109.438447	118.727886	100.149007	119.364614	98.205332	108.784973	108.733359	107.663666	106.12481	110.272215	111.341907	114.371024	111.281768	108.784973	106.288178	102.733418	98.205332	119.364614	0	0.14712	6,205,100	0
QCOM	2022-10-26T00:00:00	110.825836	113.293634	108.996101	110.760154	7,342,300	106.954295	108.451867	109.426976	117.348259	124.312211	123.4987	133.030259	108.575472	108.515924	108.527032	109.763332	110.593781	115.597362	119.154339	121.866378	127.959706	108.220697	107.861435	108.2655	112.210129	117.514953	120.212377	125.521045	111.817998	111.105232	109.964362	105.292523	103.614681	102.298374	105.649621	116.542059	-2.283303	-3.464174	17.515787	23.28696	19.26502	108.039001	109.995412	124.885909	130.819652	40.191527	98.205332	116.455808	69.151645	61.823651	33.716069	-30.848355	727,395,300	-0.13017	93	69.666927	108.451867	4.615374	117.682614	99.22112	4.763351	109.570579	119.097281	100.043877	119.364614	98.205332	108.784973	111.141752	109.740516	107.660558	113.221709	114.622946	114.371024	111.281768	108.784973	106.288178	102.733418	98.205332	119.364614	1	0.08348	7,342,300	0
QCOM	2022-10-27T00:00:00	107.626137	113.162269	107.325872	111.961211	8,937,200	107.126947	108.445298	109.089929	116.72894	124.059699	123.264528	132.711518	108.385605	108.354144	108.388433	109.569042	110.365501	115.284765	118.850965	121.584393	127.757382	108.34285	107.782794	108.126974	111.828869	117.075846	119.898069	125.268268	111.458723	111.241517	110.698292	106.324235	103.851131	102.227668	105.113875	116.138626	-2.186036	-3.208547	16.429469	21.096373	20.144797	108.039001	108.784973	124.885909	130.819652	41.27563	98.205332	113.575141	61.294223	64.930605	11.111224	-38.705777	718,458,100	-0.160001	92	69.680781	108.445298	4.616507	117.678313	99.212284	4.847801	109.385394	119.080996	99.689792	119.364614	98.205332	108.784973	111.038524	108.783413	106.74099	113.080947	115.336057	114.371024	111.281768	108.784973	106.288178	102.733418	98.205332	119.364614	1	0.028651	0	8,937,200
QCOM	2022-10-28T00:00:00	111.857986	112.083183	105.402298	107.128816	9,418,700	107.995838	108.737587	109.015613	116.141073	123.78573	123.059144	132.409223	109.080081	108.991207	108.922211	109.777128	110.480307	115.150381	118.66694	121.391791	127.599179	109.203039	108.107812	108.339902	111.637851	116.754748	119.672197	125.06077	111.268655	111.346256	111.332964	107.497468	104.211247	102.260775	104.67241	115.762015	-1.747333	-2.916304	15.638438	18.904177	21.04338	108.039001	108.784973	124.613793	130.547536	56.821518	98.205332	113.293634	90.485027	73.643631	16.898031	-9.514973	727,876,800	-0.056228	93	69.696998	108.737587	4.639354	118.016295	99.458878	4.816299	109.620879	119.253478	99.98828	119.364614	98.205332	108.784973	109.371426	105.580583	103.535029	111.41698	115.207823	114.371024	111.281768	108.784973	106.288178	102.733418	98.205332	119.364614	0	0.081629	9,418,700	0
QCOM	2022-10-31T00:00:00	110.403595	111.079185	108.282973	110.844603	6,870,800	108.565404	108.758231	108.937545	115.594659	123.461639	122.866556	132.111347	109.344784	109.248004	109.150116	109.834079	110.474406	114.964233	118.449483	121.174203	127.428079	109.640813	108.26648	108.446669	111.412852	116.402587	119.421592	124.841808	110.907156	111.199991	111.650171	108.552763	104.617842	102.34966	104.299806	115.405284	-1.499728	-2.632989	14.903909	17.836106	19.854446	108.606688	108.784973	121.995858	128.942994	62.398454	98.205332	113.293634	80.845828	77.541692	20.192082	-19.154172	721,006,000	-0.058936	92	69.708412	108.758231	4.646138	118.050506	99.465955	4.672868	109.695423	119.041159	100.349687	119.364614	98.205332	108.784973	109.781156	107.479128	103.100271	114.160014	116.462041	114.371024	111.281768	108.784973	106.288178	102.733418	98.205332	119.364614	1	0.026517	0	6,870,800
QCOM	2022-11-01T00:00:00	110.093956	113.190432	109.549724	112.355321	5,749,100	109.139662	108.521773	108.824571	115.153836	123.166762	122.691866	131.78974	109.494618	109.401814	109.295322	109.857704	110.445141	114.773242	118.229601	120.954792	127.2556	109.918732	108.393691	108.535624	111.197138	116.050806	119.168669	124.62273	110.718974	110.913748	111.658619	109.426753	105.032378	102.475645	103.985732	115.065159	-1.313345	-2.36906	14.111834	20.179005	18.69598	108.733363	108.784973	121.379874	128.942994	64.624741	98.205332	113.293634	78.793649	83.374835	41.38474	-21.206351	715,256,900	-0.124322	91	69.717885	108.521773	4.436858	117.39549	99.648057	4.770722	109.733379	119.274822	100.191936	119.364614	98.205332	108.784973	109.921918	108.764651	107.125706	111.560862	112.718129	114.371024	111.281768	108.784973	106.288178	102.733418	98.205332	119.364614	1	-0.020737	0	5,749,100
QCOM	2022-11-02T00:00:00	105.561829	111.463909	105.327247	111.388841	13,936,300	109.106822	107.940479	108.583234	114.63898	122.74079	122.504607	131.490904	108.70806	108.703635	108.720938	109.46717	110.069501	114.41201	117.896238	120.649981	127.039742	109.268216	108.111792	108.284644	110.820981	115.587518	118.829461	124.361756	109.16094	109.463657	110.52665	109.775113	105.315522	102.548257	103.673604	114.721259	-1.513889	-2.198026	14.002019	18.246437	23.495211	108.733363	108.784973	120.534642	128.802243	49.406357	102.784367	113.293634	26.428689	62.022722	-13.550264	-73.571311	701,320,600	-0.229746	90	69.738254	107.940479	3.979773	115.900026	99.980932	4.502629	109.336088	118.341346	100.330831	119.364614	98.205332	108.784973	110.944704	108.698976	107.303996	112.339684	114.585412	114.371024	111.281768	108.784973	106.288178	102.733418	98.205332	119.364614	1	-0.061035	0	13,936,300
QCOM	2022-11-03T00:00:00	97.473427	99.931847	95.643692	97.94259	24,706,100	108.346776	106.936469	108.17187	113.951346	122.152978	122.278826	131.181158	106.461134	106.661779	106.990552	108.37683	109.100573	113.747752	117.358796	120.191039	126.74555	107.153054	107.11493	107.430043	110.147822	114.922588	118.333794	124.023273	104.600423	105.745311	107.405653	109.097112	105.252324	102.435769	103.276741	114.341639	-2.298986	-2.218218	15.651829	15.639449	34.088022	104.468663	107.504153	120.079554	128.347154	41.576467	95.643692	113.293634	10.366805	38.529714	-154.288871	-89.633195	676,614,500	-0.213496	89	69.766167	106.936469	3.95979	114.856049	99.016888	4.862546	108.206311	117.931403	98.48122	116.455808	95.643692	106.04975	107.450995	103.438081	101.314333	109.574743	113.587656	111.544148	108.505579	106.04975	103.59392	100.097485	95.643692	116.455808	1	-0.095184	0	24,706,100
QCOM	2022-11-04T00:00:00	100.11013	100.870173	97.895678	100.035062	11,977,900	107.497589	106.269317	107.935787	113.224256	121.548691	122.064482	130.912188	105.190933	105.47057	105.932026	107.625312	108.409	113.212943	116.904884	119.793397	126.480521	105.655482	106.464802	106.80991	109.605029	114.342513	117.89481	123.714109	100.25603	101.888203	104.06857	107.849773	104.984483	102.213004	102.832901	113.938449	-2.677557	-2.310086	16.905279	16.239388	32.381635	104.468663	107.504153	118.052772	126.320372	43.413974	95.643692	113.293634	25.305684	20.700393	-103.626405	-74.694316	688,592,400	-0.145885	90	69.780966	106.269317	3.927961	114.125238	98.413395	4.801554	107.435246	117.038353	97.832139	113.575141	95.643692	104.609416	97.682988	95.43413	93.394833	99.722285	101.971143	109.343319	106.725327	104.609416	102.493505	99.481022	95.643692	113.575141	0	-0.023906	11,977,900	0
QCOM	2022-11-07T00:00:00	103.300461	103.478745	99.706672	100.851433	7,570,800	106.907383	106.057724	107.668177	112.707841	121.013815	121.874857	130.666426	104.812839	105.076005	105.527169	107.232144	108.016036	112.824218	116.546873	119.466804	126.249873	104.892367	106.182054	106.453346	109.215861	113.862296	117.523245	123.439365	98.462711	99.804177	101.871484	106.533492	104.646584	101.964109	102.387226	113.525699	-2.689144	-2.385897	17.32264	19.228274	30.552587	104.468663	107.504153	117.799421	126.067022	48.60768	95.643692	113.293634	43.381269	26.351253	-60.853921	-56.618731	696,163,200	-0.073773	91	69.791295	106.057724	3.9701	113.997924	98.117525	4.631985	107.041457	116.305426	97.777488	113.293634	95.643692	104.468663	99.625327	98.380481	96.650831	101.354976	102.599822	109.128248	106.551356	104.468663	102.38597	99.420779	95.643692	113.293634	0	0.037156	7,570,800	0
QCOM	2022-11-08T00:00:00	105.599335	107.804402	103.140915	104.689156	9,383,600	106.285269	106.175484	107.299226	112.261664	120.515189	121.803489	130.408402	104.970138	105.171156	105.538272	107.083706	107.830135	112.540889	116.25878	119.192201	126.044395	104.65454	106.138398	106.294204	108.937096	113.456652	117.200957	123.189942	99.902622	100.099262	101.1987	105.447578	104.325029	101.744872	101.96947	113.112739	-2.484192	-2.405556	16.632595	24.371091	28.415614	104.417062	107.504153	117.799421	126.067022	49.622212	95.643692	113.293634	56.406093	41.697682	-12.090395	-43.593907	705,546,800	-0.054872	92	69.804967	106.175484	3.916824	114.009132	98.341835	4.769383	106.904112	116.442877	97.365347	113.293634	95.643692	104.468663	102.161959	100.845174	98.389886	104.617247	105.934032	109.128248	106.551356	104.468663	102.38597	99.420779	95.643692	113.293634	0	0.089179	9,383,600	0
QCOM	2022-11-09T00:00:00	103.619484	106.509534	103.469348	104.58596	9,581,300	105.564634	106.259464	106.756497	111.825717	120.030972	121.710737	130.161832	104.700007	104.889033	105.243074	106.768777	107.506239	112.19103	115.926167	118.88383	125.821262	104.169852	105.89497	106.011147	108.598187	113.012028	116.840878	122.923385	102.16479	101.302063	101.080946	104.520223	103.996338	101.522626	101.563704	112.691136	-2.453243	-2.415094	15.991839	23.230366	27.08558	104.417062	107.504153	114.793473	126.067022	48.166549	95.643692	113.293634	45.188772	48.325378	-34.64858	-54.811228	695,965,500	-0.071185	91	69.818144	106.259464	3.838451	113.936366	98.582562	4.693647	106.59129	115.978584	97.203997	113.293634	95.643692	104.468663	105.514884	103.225366	100.851397	107.888853	110.178371	109.128248	106.551356	104.468663	102.38597	99.420779	95.643692	113.293634	1	0.033212	0	9,581,300
QCOM	2022-11-10T00:00:00	113.237343	113.537607	107.466628	108.761525	11,673,200	106.125755	106.626351	106.583845	111.608213	119.632072	121.682438	129.956187	106.407474	106.406908	106.472961	107.356828	107.947093	112.232062	115.855408	118.772019	125.696049	105.56489	106.559529	106.509674	108.653545	112.833248	116.673088	122.754982	106.640789	105.068256	103.058255	104.534427	103.976513	101.484283	101.278619	112.298807	-1.633802	-2.258835	15.748348	29.95683	23.26051	104.590649	107.504153	114.693698	125.19924	55.065637	95.643692	113.537607	98.321975	66.638946	96.861485	-1.678025	707,638,700	-0.045351	92	69.838748	106.626351	4.140999	114.908349	98.344353	5.068978	107.224248	117.362204	97.086292	113.537607	95.643692	104.590649	104.532789	102.556043	101.492603	105.596229	107.572974	109.314643	106.702132	104.590649	102.479167	99.47299	95.643692	113.537607	0	0.085194	11,673,200	0
QCOM	2022-11-11T00:00:00	113.941093	114.626076	111.651572	111.651572	9,433,800	106.334065	107.164952	106.603362	111.448885	119.32927	121.681984	129.780867	107.914198	107.77676	107.621905	107.955398	108.40817	112.299083	115.805031	118.676357	125.579084	106.985861	107.256172	107.075616	108.74503	112.683486	116.519794	122.595628	111.29608	109.523231	106.359874	105.255287	104.270656	101.629041	101.111503	111.936465	-0.917031	-1.990475	15.712128	30.246322	22.245852	105.134884	106.04975	114.304681	125.19924	55.166788	95.643692	114.626076	96.391485	79.96741	130.022669	-3.608515	717,072,500	0.022326	93	69.855655	107.164952	4.362281	115.889514	98.440389	5.095118	107.863947	118.054183	97.673712	114.626076	95.643692	105.134884	111.413859	109.290112	105.34288	115.361091	117.484838	110.146233	107.374805	105.134884	102.894962	99.705922	95.643692	114.626076	0	0.129213	9,433,800	0
QCOM	2022-11-14T00:00:00	113.349937	115.611302	112.84324	113.293633	6,971,000	106.628699	107.597052	106.836067	111.304758	119.035879	121.694934	129.576663	109.001346	108.790065	108.50314	108.445811	108.788306	112.340293	115.740424	118.570883	125.457401	108.261474	107.845218	107.594583	108.819582	112.526135	116.354803	122.432136	114.767165	113.177421	109.96852	106.381397	104.817862	101.931764	101.049372	111.599642	-0.392166	-1.670813	15.852789	30.470256	21.314072	105.627497	105.627497	114.304681	125.19924	51.744798	95.643692	115.611302	88.674834	94.462765	130.623619	-11.325166	710,101,500	0.019606	92	69.867973	107.597052	4.53085	116.658751	98.535352	5.04418	108.386423	118.474782	98.298063	115.611302	95.643692	105.627497	113.406247	112.186419	110.431744	115.160922	116.38075	110.898946	107.983675	105.627497	103.271319	99.91676	95.643692	115.611302	1	0.066203	6,971,000	0
QCOM	2022-11-15T00:00:00	118.248001	120.227879	115.808352	117.900825	12,470,200	107.444104	108.291883	107.436221	111.29256	118.77831	121.710117	129.355585	110.850677	110.50969	110.00235	109.336919	109.515975	112.571968	115.806412	118.56449	125.385666	110.374074	108.859594	108.472425	109.091866	112.505401	116.286547	122.319413	117.805294	116.40178	113.671636	108.088844	105.676728	102.455707	101.137205	111.306435	0.414251	-1.2538	16.729257	34.164143	19.165938	107.935786	107.935786	114.304681	124.31746	57.774718	95.643692	120.227879	91.946538	92.337619	188.604087	-8.053462	722,571,700	0.049107	93	69.892471	108.291883	5.043473	118.37883	98.204936	5.228495	109.325621	119.78261	98.868631	120.227879	95.643692	107.935786	113.934827	112.258351	111.166764	115.026413	116.702889	114.426011	110.83672	107.935786	105.034851	100.904708	95.643692	120.227879	0	0.111999	12,470,200	0
QCOM	2022-11-16T00:00:00	113.284248	116.202439	112.561732	115.601911	9,561,700	108.216346	108.661584	107.889996	111.144867	118.459535	121.656253	129.103357	111.337391	111.014155	110.507257	109.695767	109.805842	112.5999	115.74004	118.45993	125.265253	111.435919	109.335057	108.922273	109.169971	112.360821	116.119698	122.159499	118.118725	117.667694	115.949432	109.769098	106.603914	103.05948	101.307929	111.034343	0.64537	-0.873966	16.740995	31.350951	22.289209	109.061778	107.935786	112.301352	122.314131	55.715639	95.643692	120.227879	71.755703	84.125692	101.196616	-28.244297	713,010,000	0.005583	92	69.909311	108.661584	5.128445	118.918475	98.404694	5.217771	109.702633	120.138175	99.26709	120.227879	95.643692	107.935786	118.094744	115.961609	113.675216	120.381136	122.514272	114.426011	110.83672	107.935786	105.034851	100.904708	95.643692	120.227879	1	0.050594	0	9,561,700
QCOM	2022-11-17T00:00:00	115.282898	115.526865	111.388838	111.614035	7,273,700	109.997293	109.172034	108.265328	111.032455	118.140907	121.581134	128.809958	112.126493	111.79029	111.241971	110.203688	110.227154	112.705116	115.72801	118.397019	125.165927	112.720746	109.965659	109.490958	109.332247	112.277225	115.993493	122.021982	117.572235	117.710458	117.361801	111.432438	107.596882	103.744104	101.571376	110.789293	0.978527	-0.503467	16.476562	29.450437	22.656272	109.967276	107.935786	112.174675	122.187454	53.623206	95.643692	120.227879	79.88552	81.19592	92.136681	-20.11448	720,283,700	0.074127	93	69.922703	109.172034	5.258963	119.68996	98.654109	5.036138	110.234087	120.306363	100.16181	120.227879	95.643692	107.935786	114.01614	111.829841	110.375433	115.470548	117.656847	114.426011	110.83672	107.935786	105.034851	100.904708	95.643692	120.227879	0	0.09784	7,273,700	0
QCOM	2022-11-18T00:00:00	116.21183	116.812359	114.597906	116.390115	6,436,600	111.607463	109.552526	108.787038	110.878569	117.81165	121.528087	128.563263	112.94356	112.594206	112.006565	110.749883	110.687514	112.842634	115.740742	118.353748	125.076831	113.850662	110.636115	110.102227	109.535359	112.22646	115.88717	121.896628	116.915544	117.28674	118.131988	113.111688	108.63048	104.494949	101.915121	110.573734	1.3025	-0.142274	16.463721	30.41588	21.891463	111.684397	107.935786	110.429389	120.442167	56.213599	95.643692	120.227879	83.664096	78.435106	110.072516	-16.335904	726,720,300	0.054792	94	69.93479	109.552526	5.485941	120.524408	98.580644	4.938956	110.803395	120.681307	100.925484	120.227879	95.643692	107.935786	114.0662	112.605536	109.928173	116.743563	118.204227	114.426011	110.83672	107.935786	105.034851	100.904708	95.643692	120.227879	0	0.137746	0	6,436,600
QCOM	2022-11-21T00:00:00	112.786934	114.945089	112.693103	113.622045	8,204,200	112.55611	109.731747	109.110198	110.638358	117.44668	121.464025	128.297733	112.912235	112.629248	112.126622	110.935069	110.849008	112.84045	115.66301	118.243514	124.954544	114.065111	110.944154	110.409911	109.610197	112.09423	115.714078	121.73965	115.554238	116.165029	117.758324	114.462017	109.540461	105.223654	102.283582	110.372221	1.26827	0.139835	15.983207	28.754843	23.652218	111.848614	107.935786	110.429389	120.442167	52.7009	95.643692	120.227879	69.732799	77.760805	62.007149	-30.267201	718,516,100	-0.002686	93	69.949047	109.731747	5.532259	120.796265	98.667229	4.930243	110.992304	120.852789	101.131818	120.227879	95.643692	107.935786	115.874032	114.935704	113.659579	117.150157	118.088485	114.426011	110.83672	107.935786	105.034851	100.904708	95.643692	120.227879	1	0.071177	0	8,204,200
QCOM	2022-11-22T00:00:00	116.024162	116.155528	112.627415	113.387458	7,010,200	113.598593	109.941931	109.577109	110.614336	117.154732	121.471619	128.068632	113.53462	113.246505	112.726243	111.397714	111.247097	112.965301	115.672514	118.199566	124.865684	114.695666	111.543432	110.941755	109.821405	112.056796	115.606358	121.617524	115.114299	115.478598	117.254007	115.660014	110.419139	105.962599	102.701198	110.19661	1.485239	0.408916	15.776658	29.064091	22.335147	113.847254	107.935786	110.429389	120.442167	60.772928	95.643692	120.227879	82.900728	78.765874	80.244001	-17.099272	725,526,300	0.012023	94	69.962142	109.941931	5.693302	121.328535	98.555327	4.743918	111.471529	120.959364	101.983693	120.227879	95.643692	107.935786	113.475042	112.004995	111.223055	114.256981	115.727029	114.426011	110.83672	107.935786	105.034851	100.904708	95.643692	120.227879	0	0.113905	7,010,200	0
QCOM	2022-11-23T00:00:00	117.431664	119.205102	115.686374	115.920956	5,481,500	114.979811	110.272223	110.038767	110.569672	116.94749	121.471827	127.830393	114.314029	114.007443	113.450154	111.946255	111.722832	113.140453	115.718807	118.18436	124.791714	115.392588	112.25674	111.545951	110.088751	112.064083	115.526359	121.511684	115.635141	115.703684	117.048104	116.781552	111.295369	106.724843	103.169427	110.049034	1.750582	0.677249	16.153545	32.314828	21.074694	115.808359	107.935786	109.415997	120.442167	73.82928	97.895678	120.227879	87.478996	80.037508	108.632972	-12.521004	731,007,800	0.01757	95	69.972688	110.272223	5.933815	122.139852	98.404593	4.286817	112.03916	120.612795	103.465526	120.227879	95.643692	107.935786	114.935702	113.715876	111.407589	117.243988	118.463814	114.426011	110.83672	107.935786	105.034851	100.904708	95.643692	120.227879	0	0.149867	5,481,500	0
QCOM	2022-11-25T00:00:00	115.836494	117.628703	115.789582	117.159539	3,153,800	115.239726	110.68274	110.469271	110.540959	116.663241	121.444606	127.559405	114.618522	114.339998	113.817283	112.299913	112.039268	113.24618	115.721904	118.137868	124.702607	115.548349	112.78667	111.99193	110.295294	112.034847	115.414768	121.392342	116.232264	116.083478	116.862128	117.605578	112.106039	107.472365	103.654948	109.917168	1.811273	0.904054	16.503511	31.319954	20.425869	115.808359	107.935786	108.662991	120.442167	69.255508	99.706672	120.227879	78.600747	82.99349	83.247077	-21.399253	727,854,000	0.045003	94	69.97855	110.68274	6.024432	122.731605	98.633876	4.175558	112.400811	120.751927	104.049695	120.227879	95.643692	107.935786	117.441046	115.676991	113.922319	119.195719	120.959774	114.426011	110.83672	107.935786	105.034851	100.904708	95.643692	120.227879	1	0.079866	0	3,153,800
QCOM	2022-11-28T00:00:00	112.167633	115.836489	111.520185	114.626053	7,087,500	115.06238	110.698223	110.611896	110.439431	116.319624	121.312207	127.315736	114.128344	113.945022	113.563491	112.287888	112.049142	113.203884	115.628371	118.019645	124.577881	114.989786	112.928089	112.122573	110.359085	111.916541	115.231066	121.23919	115.45147	115.396895	116.013573	117.858489	112.757669	108.137329	104.114488	109.781862	1.545509	1.032345	15.708894	29.058796	26.092294	115.808359	107.935786	107.942824	120.442167	60.731296	103.140915	120.227879	52.828096	72.96928	34.421574	-47.171904	720,766,500	-0.028913	93	69.990665	110.698223	6.028008	122.754239	98.642206	4.214432	112.378604	120.807468	103.94974	120.227879	95.643692	107.935786	116.41826	115.207817	114.579139	117.046937	118.25738	114.426011	110.83672	107.935786	105.034851	100.904708	95.643692	120.227879	1	0.019615	0	7,087,500
QCOM	2022-11-29T00:00:00	111.07917	113.884774	111.022873	112.730628	6,277,600	114.835303	110.732001	110.686962	110.284232	115.918448	121.153901	127.110208	113.518509	113.423958	113.181288	112.178004	111.974529	113.120562	115.508655	117.88221	124.443565	114.265566	112.964369	112.158518	110.384173	111.778634	115.028431	121.077632	113.482612	113.918922	114.592101	117.551311	113.234875	108.719711	104.537869	109.636768	1.232847	1.072445	14.850729	27.634225	25.665037	115.113987	107.935786	106.781641	120.442167	56.832008	103.469348	120.227879	45.408646	58.94583	16.535203	-54.591354	714,488,900	-0.081096	92	70.001113	110.732001	6.028163	122.788328	98.675675	4.085747	112.254848	120.426343	104.083353	120.227879	95.643692	107.935786	113.174769	110.513049	108.858465	114.829353	117.491073	114.426011	110.83672	107.935786	105.034851	100.904708	95.643692	120.227879	1	-0.031997	0	6,277,600
QCOM	2022-11-30T00:00:00	119.44577	119.549645	111.494682	112.136813	12,776,700	114.95508	111.199592	110.991974	110.331646	115.618375	121.114439	126.944248	114.703962	114.518833	114.145054	112.83871	112.54924	113.368609	115.612263	117.913172	124.393836	115.103833	113.794252	112.832272	110.743449	111.871459	114.994607	121.001369	113.906061	114.254605	114.631897	117.474561	113.806168	109.376761	105.017036	109.514086	1.641256	1.186207	15.181506	32.937672	22.196622	115.286259	107.935786	106.999802	120.442167	67.020849	107.466628	120.227879	93.871219	64.035987	76.995976	-6.128781	727,265,600	0.008172	93	70.026689	111.199592	6.331152	123.861895	98.537289	4.473625	112.939698	121.886948	103.992448	120.227879	95.643692	107.935786	111.995606	110.106438	109.133705	112.968338	114.857506	114.426011	110.83672	107.935786	105.034851	100.904708	95.643692	120.227879	0	0.024035	12,776,700	0
QCOM	2022-12-01T00:00:00	119.747948	121.060538	118.68088	119.662963	7,924,800	115.60145	111.908898	111.348859	110.387917	115.348459	121.071373	126.743425	115.712759	115.469581	115.007038	113.466823	113.102987	113.618779	115.721097	117.949504	124.347608	115.975264	114.608381	113.505808	111.112715	111.980132	114.967547	120.929764	116.144516	115.85718	115.787878	117.631311	114.470055	110.102464	105.551854	109.410599	1.966636	1.342293	15.747278	34.137863	21.324727	116.041705	108.352115	107.684786	120.442167	58.75665	111.022873	121.060538	86.92335	75.401072	101.482388	-13.07665	735,190,400	0.073606	94	70.042636	111.908898	6.459647	124.828193	98.989603	3.935163	113.588103	121.458429	105.717776	121.060538	95.643692	108.352115	116.830032	114.11042	108.775069	122.165383	124.884995	115.062162	111.351303	108.352115	105.352927	101.082897	95.643692	121.060538	0	0.071822	7,924,800	0
QCOM	2022-12-02T00:00:00	118.661995	118.813081	116.263447	116.820586	6,122,200	115.93936	112.968327	111.790293	110.440111	115.082725	120.992348	126.539022	116.302606	116.05002	115.569339	113.939111	113.530603	113.816553	115.798489	117.963613	124.291035	116.531726	115.251533	114.068357	111.437189	112.06733	114.919837	120.849352	118.662396	117.712019	117.107375	117.911592	115.166625	110.864344	106.121744	109.320213	2.112523	1.496339	15.640327	32.146624	24.127569	116.041705	108.352115	109.017206	120.442167	56.284915	111.022873	121.060538	76.104572	85.633047	67.583991	-23.895428	729,068,200	0.136036	93	70.05468	112.968327	5.654935	124.278197	101.658456	3.971592	114.071331	122.014514	106.128147	121.060538	97.895678	109.478108	119.829789	118.599039	117.450131	120.978697	122.209447	115.593631	112.211561	109.478108	106.744654	102.852958	97.895678	121.060538	1	0.01232	6,122,200	0
QCOM	2022-12-05T00:00:00	116.433434	118.482585	115.611881	117.642149	6,091,600	115.96152	113.784492	111.973311	110.494462	114.751819	120.832625	126.350282	116.328772	116.119732	115.702277	114.165868	113.753897	113.919175	115.815198	117.933312	124.21285	116.621558	115.581544	114.425522	111.672221	112.102875	114.829562	120.748799	119.430517	118.581686	117.673864	118.150337	115.817396	111.603305	106.697449	109.233005	2.02497	1.602065	15.374162	30.471157	23.983429	116.041705	108.352115	108.411987	120.442167	53.933552	111.022873	121.060538	53.902582	72.310168	43.935317	-46.097418	722,976,600	0.0883	92	70.066108	113.784492	4.817396	123.419284	104.1497	3.991738	114.296293	122.279769	106.312816	121.060538	99.706672	110.383605	117.912841	117.012601	115.363207	119.562235	120.462475	116.021026	112.903361	110.383605	107.863849	104.2764	99.706672	121.060538	1	-0.038615	0	6,091,600
QCOM	2022-12-06T00:00:00	113.109444	116.150123	111.966829	115.980147	5,968,000	115.993771	114.274941	112.081545	110.509545	114.423621	120.616616	126.141039	115.684906	115.572407	115.303379	114.069829	113.704324	113.887421	115.743994	117.83779	124.102368	116.102998	115.517253	114.512917	111.774769	112.059655	114.676627	120.617049	117.623571	117.778255	117.222193	118.029207	116.337096	112.253973	107.241318	109.135602	1.668137	1.615279	14.301696	28.156801	28.360057	116.041705	108.352115	108.411987	120.442167	43.170578	111.022873	121.060538	20.787412	50.264855	-6.036555	-79.212588	717,008,600	0.029002	91	70.076497	114.274941	4.146456	122.567852	105.98203	3.8195	114.183259	121.822259	106.54426	121.060538	103.140915	112.100727	116.842633	115.202682	113.97193	118.073385	119.713337	116.831507	114.215242	112.100727	109.986211	106.975714	103.140915	121.060538	1	-0.081972	0	5,968,000
QCOM	2022-12-07T00:00:00	111.626884	113.619379	111.201948	111.900735	5,427,100	115.554044	114.576318	112.142862	110.483716	114.150178	120.410787	125.932472	114.873302	114.855039	114.737765	113.847743	113.544521	113.798773	115.635649	117.714802	123.978234	115.309019	115.265057	114.477943	111.818587	111.986056	114.498613	120.472629	114.548106	115.524903	116.038837	117.440041	116.701123	112.798658	107.735912	109.024437	1.251289	1.542481	13.477958	26.963161	28.499114	116.041705	108.352115	108.695831	120.442167	47.572662	111.022873	121.060538	6.017451	26.902481	-32.45997	-93.982549	711,581,500	0.003738	90	70.085615	114.576318	3.674938	121.926195	107.226442	3.586011	113.939795	121.111818	106.767772	121.060538	103.469348	112.264943	113.742132	111.334141	109.558839	115.517434	117.925425	116.909017	114.340703	112.264943	110.189183	107.233863	103.469348	121.060538	1	-0.118632	0	5,427,100
QCOM	2022-12-08T00:00:00	114.969749	115.536334	111.598563	112.354014	7,347,600	115.307852	115.143832	112.519179	110.551206	113.93238	120.185387	125.760354	114.892591	114.875895	114.773455	113.949744	113.654154	113.844693	115.618126	117.660444	123.888597	115.202784	115.302527	114.695396	111.99451	112.007624	114.390869	120.363548	112.830061	113.872611	115.16082	116.816604	117.013781	113.303682	108.221302	108.913896	1.177107	1.469407	12.767224	28.466441	26.526462	116.041705	108.352115	108.759168	119.261807	49.558744	111.022873	121.060538	39.320664	22.041842	-13.133079	-60.679336	718,929,100	0.094616	91	70.098945	115.143832	2.61835	120.380532	109.907131	3.571707	114.037886	121.181301	106.894471	121.060538	107.466628	114.263583	112.149404	110.679428	109.731973	113.09686	114.566835	117.852375	115.867664	114.263583	112.659502	110.375725	107.466628	121.060538	0	-0.049383	7,347,600	0
QCOM	2022-12-09T00:00:00	112.420113	114.63924	112.231246	113.704375	6,036,000	114.966214	115.10297	113.117046	110.644458	113.673246	119.893995	125.546094	114.398096	114.429389	114.411402	113.810686	113.559228	113.788827	115.533967	117.556675	123.774483	114.67774	115.043125	114.687775	112.0678	111.967827	114.237102	120.230809	111.925856	112.595566	114.024822	116.026846	117.180612	113.716376	108.671355	108.794781	0.902183	1.355962	12.107258	27.063467	25.2191	116.041705	108.352115	108.759168	117.852845	44.890483	111.022873	121.060538	13.919968	19.752694	-28.157578	-86.080032	712,893,100	-0.007891	90	70.109268	115.10297	2.655778	120.414526	109.791414	3.60914	113.883812	121.102092	106.665533	121.060538	111.022873	116.041705	114.034882	112.53343	110.097111	116.471201	117.972653	118.691649	117.22615	116.041705	114.857261	113.170933	111.022873	121.060538	1	-0.089928	0	6,036,000
QCOM	2022-12-12T00:00:00	114.459808	114.497582	109.596611	109.596611	9,008,400	115.195432	115.128906	113.691033	110.81341	113.379848	119.584277	125.328398	114.410438	114.43492	114.418849	113.869698	113.628503	113.81514	115.5057	117.495351	123.6818	114.585666	114.981872	114.791065	112.217422	111.988526	114.129494	120.120498	112.35099	112.413999	113.298473	115.362097	117.276444	114.070053	109.109514	108.677243	0.839216	1.252613	11.648451	24.715758	27.69475	115.328574	109.478108	105.986408	116.572025	52.341698	109.596611	121.060538	42.421742	31.887458	-32.717506	-57.578258	721,901,500	0.01787	91	70.125408	115.128906	2.64635	120.421606	109.836206	3.707871	113.938669	121.354412	106.522927	121.060538	109.596611	115.328574	113.096866	111.554493	110.688873	113.962486	115.50486	118.355051	116.681318	115.328574	113.975831	112.049891	109.596611	121.060538	0	-0.024145	9,008,400	0
QCOM	2022-12-13T00:00:00	116.612831	120.824453	115.035835	119.908478	9,712,700	115.748798	115.292051	114.223528	110.945852	113.21307	119.316244	125.116568	114.850917	114.830904	114.756385	114.119073	113.858067	113.924854	115.534835	117.477876	123.611462	114.843375	115.123198	115.015818	112.44485	112.073605	114.070653	120.033776	113.866821	113.38584	113.365585	115.043053	117.375446	114.414417	109.553468	108.57034	0.95207	1.192504	11.82254	32.796927	24.698315	115.328574	110.383605	105.986408	116.572025	50.849816	109.596611	121.060538	61.20259	39.181433	35.75962	-38.79741	731,614,200	0.01753	92	70.14364	115.292051	2.631441	120.554933	110.029168	3.910481	114.193351	122.014313	106.37239	121.060538	109.596611	115.328574	112.851334	111.205085	107.950363	116.106056	117.752304	118.355051	116.681318	115.328574	113.975831	112.049891	109.596611	121.060538	0	0.032221	0	9,712,700
QCOM	2022-12-14T00:00:00	114.931976	119.530769	113.411637	117.311642	9,444,100	115.297418	115.126249	114.596834	110.94803	113.040054	119.0356	124.934694	114.867129	114.849281	114.783399	114.192974	113.940675	113.964349	115.51897	117.427462	123.525099	114.694862	115.088905	115.070314	112.601168	112.118839	113.983836	119.932436	115.052628	114.509699	113.797162	114.865667	117.430929	114.726914	109.977703	108.467965	0.895554	1.133114	11.583486	29.493026	24.884141	115.210532	112.100727	105.986408	116.572025	46.419649	109.596611	121.060538	46.54047	50.054934	14.963542	-53.45953	722,170,100	-0.023438	91	70.160714	115.126249	2.538207	120.202663	110.049835	4.096224	114.263696	122.456144	106.071249	121.060538	109.596611	115.328574	117.49104	114.157627	111.702422	119.946244	123.279657	118.355051	116.681318	115.328574	113.975831	112.049891	109.596611	121.060538	1	-0.019748	0	9,444,100
QCOM	2022-12-15T00:00:00	110.144318	113.808238	109.615506	113.553277	10,207,800	114.337055	114.969253	114.857827	110.807162	112.83642	118.737686	124.699922	113.922566	113.993833	114.069694	113.824914	113.648648	113.814544	115.377532	117.283241	123.391957	113.757935	114.614435	114.727813	112.56965	112.042636	113.807771	119.785268	114.245663	114.042504	113.435125	114.37175	117.31016	114.934916	110.336557	108.352603	0.459148	0.998321	11.004058	26.952566	28.891183	115.210532	112.264943	105.960607	116.572025	42.530128	109.596611	121.060538	4.777656	37.506905	-67.826214	-95.222344	711,962,300	-0.036031	90	70.177182	114.969253	2.746683	120.462619	109.475886	4.344606	113.871375	122.560587	105.182163	121.060538	109.596611	115.328574	115.958127	112.385486	109.838995	118.504618	122.07726	118.355051	116.681318	115.328574	113.975831	112.049891	109.596611	121.060538	1	-0.064082	0	10,207,800
QCOM	2022-12-16T00:00:00	108.151825	110.16321	107.037539	109.615508	12,733,900	113.286038	114.612699	114.654406	110.619126	112.623611	118.387655	124.473288	112.768418	112.93165	113.159253	113.309179	113.225815	113.592476	115.187382	117.102421	123.240314	112.633348	113.965157	114.211967	112.465519	111.919357	113.59815	119.620611	111.638426	112.181747	112.151856	113.482911	116.97054	115.022887	110.621592	108.218601	-0.046944	0.789268	10.979992	25.558654	31.662507	113.930996	114.049038	105.960607	112.732348	44.487495	107.037539	121.060538	7.946133	19.754753	-110.235111	-92.053867	699,228,400	-0.100799	89	70.196683	114.612699	3.138701	120.890102	108.335297	4.25956	113.326656	121.845777	104.807535	121.060538	107.037539	114.049038	111.189354	108.57047	106.996622	112.763202	115.382085	117.75111	115.703752	114.049038	112.394325	110.038461	107.037539	121.060538	1	-0.101668	0	12,733,900
QCOM	2022-12-19T00:00:00	106.338745	108.746738	105.300006	107.660781	7,720,200	112.276569	114.119045	114.350313	110.476837	112.416028	118.084531	124.251929	111.482484	111.73294	112.109944	112.675503	112.696041	113.308016	114.954523	116.889279	123.072139	111.370203	113.177161	113.572301	112.297661	111.753966	113.359558	119.440167	108.220828	109.430695	110.171503	112.197883	116.395154	114.977218	110.827543	108.060721	-0.587553	0.513904	11.285175	24.079762	32.747346	113.062229	113.180272	106.047401	112.345132	43.619739	105.300006	121.060538	6.590764	6.438184	-129.770308	-93.409236	691,508,200	-0.139067	88	70.207932	114.119045	3.614333	121.347711	106.890379	4.301334	112.66114	121.263809	104.058472	121.060538	105.300006	113.180272	108.450858	106.738506	105.325187	109.864177	111.576529	117.341052	115.040015	113.180272	111.320529	108.67276	105.300006	121.060538	1	-0.133295	0	7,720,200
QCOM	2022-12-20T00:00:00	105.85714	106.499271	104.91283	105.196126	6,260,200	111.551339	113.772555	114.050601	110.443334	112.220039	117.789559	124.084597	110.357415	110.664612	111.147974	112.055652	112.169971	113.015825	114.715118	116.670821	122.900845	110.203034	112.390313	112.91898	112.116497	111.581363	113.117431	119.257135	105.452562	106.762626	108.141425	110.683554	115.629447	114.807984	110.962169	107.878872	-1.04283	0.202557	11.642215	23.408378	32.514757	112.868641	112.986684	105.592317	110.792984	26.782805	104.91283	121.060538	5.84795	6.794949	-133.665179	-94.15205	685,248,000	-0.083447	87	70.216927	113.772555	4.05416	121.880876	105.664234	3.809617	112.01314	119.632375	104.393905	121.060538	104.91283	112.986684	106.795163	104.843588	103.34843	108.29032	110.241896	117.249679	114.892113	112.986684	111.081254	108.368439	104.91283	121.060538	1	-0.15967	6,260,200	0
QCOM	2022-12-21T00:00:00	108.208473	108.55787	106.41429	106.480391	5,843,800	111.209498	113.381771	113.649019	110.54262	112.078047	117.495988	123.925958	109.927626	110.218042	110.695743	111.705908	111.865241	112.827301	114.543891	116.503249	122.754653	109.595241	111.8604	112.469585	112.028855	111.475796	112.927707	119.099163	104.769822	105.454105	106.767894	109.346873	114.789035	114.580628	111.058645	107.686636	-1.200073	-0.077969	11.432749	25.976826	30.933543	112.868641	112.986684	105.627497	110.792984	31.574169	104.91283	120.824453	20.712177	11.050297	-94.345911	-79.287823	691,091,800	-0.101019	88	70.225874	113.381771	4.199769	121.781309	104.982233	3.832551	111.650791	119.315894	103.985689	121.060538	104.91283	112.986684	105.756413	105.013556	104.169972	106.599997	107.342854	117.249679	114.892113	112.986684	111.081254	108.368439	104.91283	121.060538	0	-0.081422	5,843,800	0
QCOM	2022-12-22T00:00:00	104.516243	106.319872	101.400017	106.300989	12,051,400	110.164147	112.736	113.298299	110.594148	111.862678	117.169226	123.719388	108.84535	109.181351	109.745051	111.052302	111.299933	112.501377	114.280005	116.265883	122.573176	108.378285	111.016064	111.767064	111.792527	111.276801	112.670682	118.906032	104.399621	104.592706	105.352068	108.00716	113.81553	114.244357	111.079707	107.473031	-1.60413	-0.383201	12.189776	22.947183	35.915241	111.112235	111.230277	107.935786	110.792984	29.148107	101.400017	120.824453	16.042815	14.200981	-140.62316	-83.957185	679,040,400	-0.076064	87	70.242518	112.736	4.524662	121.785323	103.686676	4.069977	110.97131	119.111264	102.831357	121.060538	101.400017	111.230277	107.726878	106.895885	105.583298	109.039466	109.870458	116.420655	113.550219	111.230277	108.910336	105.607368	101.400017	121.060538	1	-0.114113	0	12,051,400
QCOM	2022-12-23T00:00:00	104.667328	104.742874	102.183795	103.590815	5,356,700	109.388869	112.177541	112.873676	110.569502	111.646196	116.8241	123.524711	108.009745	108.36062	108.963863	110.47185	110.789733	112.19416	114.02704	116.036209	122.395008	107.378864	110.247619	111.103143	111.560102	111.08745	112.42312	118.716459	104.207268	104.136533	104.189791	106.752163	112.776927	113.828347	111.037332	107.243019	-1.890366	-0.684634	12.89273	21.912706	34.296153	111.112235	111.230277	108.498782	110.792984	31.524299	101.400017	120.824453	16.820623	17.858538	-130.132902	-83.179377	684,397,100	-0.024615	88	70.249943	112.177541	4.802585	121.782711	102.572372	4.034903	110.370931	118.440737	102.301125	121.060538	101.400017	111.230277	104.07871	101.837549	99.158856	106.757404	108.998565	116.420655	113.550219	111.230277	108.910336	105.607368	101.400017	121.060538	0	-0.041493	5,356,700	0
QCOM	2022-12-27T00:00:00	103.364174	104.525678	102.825917	103.638025	6,158,100	108.279305	111.737368	112.35977	110.573404	111.372303	116.44868	123.334518	107.080631	107.452175	108.102372	109.825698	110.218536	111.847886	113.746438	115.785277	122.205647	106.283464	109.408251	110.371643	111.27754	110.869502	112.156587	118.515857	103.566611	103.578153	103.191208	105.498974	111.689403	113.339154	110.926147	106.99516	-2.197038	-0.987115	13.545473	21.173055	33.138506	110.465393	111.230277	108.951531	110.792984	33.660541	101.400017	120.824453	10.111785	14.325074	-119.278778	-89.888215	678,239,000	-0.007701	87	70.258152	111.737368	5.191247	122.119863	101.354874	3.847389	109.703621	117.398399	102.008843	121.060538	101.400017	111.230277	103.864666	102.986457	101.305586	105.545537	106.423745	116.420655	113.550219	111.230277	108.910336	105.607368	101.400017	121.060538	1	-0.079196	0	6,158,100
QCOM	2022-12-28T00:00:00	101.012825	104.129043	100.871177	102.807015	5,395,600	106.719305	111.234051	111.888806	110.499502	111.055174	116.057211	123.183852	105.86707	106.281384	107.011672	109.024527	109.510404	111.422982	113.411343	115.492753	121.994773	104.962286	108.386866	109.498801	110.902616	110.596884	111.850926	118.29375	102.207919	102.550055	102.135842	104.122176	110.524197	112.760436	110.732507	106.723395	-2.599842	-1.309661	14.521033	19.893637	34.761695	107.339707	110.965858	109.810091	110.792984	32.707661	100.871177	120.824453	0.709898	9.214102	-124.00517	-99.290102	672,843,400	-0.000737	86	70.264831	111.234051	5.719532	122.673115	99.794987	3.90742	108.875926	116.690766	101.061086	121.060538	100.871177	110.965858	103.571923	102.618168	101.872162	104.317929	105.271684	116.295849	113.348202	110.965858	108.583513	105.1917	100.871177	121.060538	1	-0.111036	0	5,395,600
QCOM	2022-12-29T00:00:00	103.723022	104.497364	102.08937	102.316002	6,668,600	105.598409	110.447914	111.39676	110.486935	110.875144	115.715239	123.033185	105.43826	105.816227	106.505726	108.542572	109.065221	111.121022	113.156387	115.259689	121.812964	104.417508	107.67153	108.870664	110.636871	110.403933	111.606685	118.10011	101.714114	101.993685	101.648759	102.918029	109.392195	112.154825	110.502363	106.441998	-2.669604	-1.581649	15.306229	19.286926	32.499636	105.517193	110.965858	109.8922	110.792984	31.291249	100.871177	120.824453	14.292618	8.371434	-94.376769	-85.707382	679,512,000	-0.067228	87	70.273809	110.447914	5.610943	121.669799	99.226028	3.875046	108.385173	116.135266	100.635081	121.060538	100.871177	110.965858	102.004348	99.879654	98.746482	103.13752	105.262215	116.295849	113.348202	110.965858	108.583513	105.1917	100.871177	121.060538	0	-0.037704	6,668,600	0
QCOM	2022-12-30T00:00:00	103.817444	103.930756	101.248919	101.957152	5,642,300	104.965722	109.651389	110.852191	110.445479	110.663845	115.423665	122.854029	105.114097	105.452812	106.092144	108.113015	108.661546	110.834608	112.910626	115.03311	121.633904	104.093696	107.040057	108.287639	110.375323	110.218204	111.371085	117.908909	101.974149	102.058575	101.607931	101.973058	108.310586	111.529795	110.248155	106.154744	-2.686305	-1.80258	16.203505	18.299911	32.44022	104.808958	110.965858	110.89152	110.792984	34.416686	100.871177	120.824453	14.76583	9.922782	-90.277183	-85.23417	685,154,300	-0.028154	88	70.281423	109.651389	5.345703	120.342795	98.959982	3.870999	107.950151	115.692149	100.208154	120.824453	100.871177	110.847815	103.436585	102.375807	101.028592	104.783801	105.844579	116.11548	113.202301	110.847815	108.493328	105.141178	100.871177	120.824453	0	0.025184	5,642,300	0
QCOM	2023-01-03T00:00:00	101.230019	105.517186	101.163917	105.148906	8,110,400	104.273541	108.77979	110.267932	110.368602	110.44995	115.064414	122.650891	104.337281	104.685032	105.344125	107.487288	108.08989	110.457957	112.603241	114.759782	121.430881	103.414477	106.238021	107.547472	110.013932	109.969945	111.090023	117.693745	101.978308	101.911346	101.396501	101.121651	107.217866	110.843912	109.949124	105.853706	-2.875182	-2.017101	16.485283	19.789653	29.776423	104.714524	110.965858	111.872072	108.7662	26.501186	100.871177	120.824453	1.798409	10.285619	-83.915086	-98.201591	677,043,900	-0.115495	87	70.291517	108.77979	5.218838	119.217465	98.342114	3.831877	107.310139	114.973893	99.646385	120.824453	100.871177	110.847815	102.99904	102.067323	100.317203	104.74916	105.680877	116.11548	113.202301	110.847815	108.493328	105.141178	100.871177	120.824453	1	-0.021173	0	8,110,400
QCOM	2023-01-04T00:00:00	105.318886	105.979907	102.750362	103.685234	7,614,200	104.171555	108.224062	109.993983	110.302939	110.290948	114.738214	122.462814	104.533602	104.800278	105.340242	107.290161	107.876736	110.256425	112.411548	114.572833	121.270562	103.60454	105.908411	107.166776	109.815904	109.834917	110.897042	117.521287	102.884947	102.569468	101.845	100.754432	106.263923	110.18096	109.656717	105.558984	-2.664219	-2.146524	16.587217	18.905468	27.156197	104.714524	110.965858	111.872072	108.714592	31.23041	100.871177	119.530769	23.836045	13.466761	-48.356206	-76.163955	684,658,100	-0.067835	88	70.30224	108.224062	4.945556	118.115175	98.33295	3.716537	107.120496	114.55357	99.687421	120.824453	100.871177	110.847815	102.637041	99.756895	98.283772	104.110164	106.99031	116.11548	113.202301	110.847815	108.493328	105.141178	100.871177	120.824453	0	0.039297	7,614,200	0
QCOM	2023-01-05T00:00:00	103.307518	104.742866	103.05255	103.808001	7,546,000	103.916593	107.733966	109.683116	110.185039	110.08386	114.359615	122.257255	104.288385	104.528867	105.027515	106.928102	107.525257	109.983919	112.171968	114.349758	121.091826	103.447442	105.440169	106.652433	109.541574	109.651143	110.670692	117.330687	103.42733	103.159319	102.318712	100.631202	105.37939	109.510183	109.351181	105.265836	-2.629024	-2.243024	16.68187	18.087619	25.981422	103.595524	110.965858	111.872072	108.714592	30.891051	100.871177	113.808238	18.83226	14.822238	-52.787581	-81.16774	677,112,100	-0.083745	87	70.31225	107.733966	4.921562	117.577089	97.890843	3.441338	106.757355	113.64003	99.87468	120.824453	100.871177	110.847815	104.683052	103.386196	101.453506	106.615741	107.912597	116.11548	113.202301	110.847815	108.493328	105.141178	100.871177	120.824453	1	-0.009197	0	7,546,000
QCOM	2023-01-06T00:00:00	108.916718	109.521083	103.921324	104.780642	10,259,300	103.987418	107.598458	109.261954	110.126964	109.975082	114.02927	122.070366	105.214052	105.326658	105.625854	107.108886	107.632293	109.942068	112.086304	114.242173	120.97068	104.356555	105.552812	106.593479	109.491836	109.620428	110.562911	117.197945	105.407341	104.900514	103.825143	101.102306	104.723631	108.938339	109.096302	104.999974	-2.124032	-2.219226	15.745911	24.748775	23.038725	105.19613	110.965858	111.524886	108.714592	48.035073	100.871177	110.16321	86.585364	43.084556	-1.778863	-13.414636	687,371,400	-0.008526	88	70.328161	107.598458	4.845456	117.28937	97.907546	3.505416	106.963008	113.97384	99.952177	120.824453	100.871177	110.847815	103.700978	102.65909	102.010662	104.349406	105.391294	116.11548	113.202301	110.847815	108.493328	105.141178	100.871177	120.824453	0	0.049387	10,259,300	0
QCOM	2023-01-09T00:00:00	108.227371	112.231244	107.21696	110.229311	10,291,800	104.35853	107.261339	108.801131	110.074995	109.858989	113.711627	121.90203	105.816716	105.85406	106.026088	107.210566	107.678068	109.874825	111.984753	114.123068	120.843881	105.127456	105.612709	106.513896	109.417342	109.574436	110.448022	117.060204	107.486087	106.714822	105.531685	101.933113	104.252798	108.446864	108.884483	104.759007	-1.759167	-2.127214	15.566745	27.374386	20.974198	106.55121	110.965858	111.611022	108.714592	50.126185	100.871177	112.231244	64.754851	56.724158	24.328731	-35.245149	677,079,600	-0.078575	87	70.343825	107.261339	4.529884	116.321106	98.201572	3.640317	107.083424	114.364057	99.80279	120.824453	100.871177	110.847815	107.453041	105.385	101.853282	110.984759	113.0528	116.11548	113.202301	110.847815	108.493328	105.141178	100.871177	120.824453	1	-0.000771	0	10,291,800

Subsets and Splits

No community queries yet

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