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	2023-06-05T00:00:00	107.8461	110.897892	107.759995	110.429122	7,769,300	104.79342	102.557045	103.332711	109.074457	111.259718	113.992745	113.711222	106.579665	106.272277	105.79739	105.256843	105.462402	107.757547	109.565417	110.914857	115.321271	107.111531	104.183597	103.717911	105.89757	108.29034	110.433497	112.191437	112.227269	112.240294	111.465195	106.817862	99.713821	99.551731	101.280301	109.530919	0.263508	-1.330424	28.054316	33.966733	21.357885	104.359114	104.359114	112.415644	116.228069	62.078586	96.404453	112.313776	71.917876	85.530328	69.651323	-28.082124	647,112,600	0.221345	82	71.672009	102.557045	4.520745	111.598535	93.515555	3.086815	105.232867	111.406497	99.059238	112.313776	96.404453	104.359114	110.881951	109.450126	108.28936	112.042718	113.474542	108.559175	106.236414	104.359114	102.481814	99.809048	96.404453	112.313776	1	-0.022271	0	7,769,300
QCOM	2023-06-06T00:00:00	111.318825	111.730196	107.377317	107.70259	7,594,500	105.922878	102.977837	103.383181	108.930198	111.10515	113.987965	113.561559	107.527497	107.189831	106.646842	105.807932	105.912896	107.897205	109.611559	110.922856	115.281446	108.297968	105.018052	104.332227	105.985585	108.291896	110.380548	112.167632	111.596758	111.953535	112.368601	108.429551	100.68439	99.915168	101.295385	109.318462	0.684446	-0.92745	27.873144	32.544542	19.311874	104.359114	104.359114	112.415644	116.228069	71.503983	96.404453	112.313776	93.746115	84.986772	79.909285	-6.253885	654,707,100	0.236235	83	71.683724	102.977837	4.927973	112.833782	93.121892	3.210433	105.812482	112.233349	99.391615	112.313776	96.404453	104.359114	108.834662	106.771433	105.696766	109.909329	111.972559	108.559175	106.236414	104.359114	102.481814	99.809048	96.404453	112.313776	0	0.037779	7,594,500	0
QCOM	2023-06-07T00:00:00	110.189957	112.084179	109.529848	111.577134	7,555,400	107.102862	103.462846	103.378236	108.785404	110.966253	113.941678	113.423888	108.059989	107.735308	107.191936	106.206298	106.241901	107.987116	109.62678	110.908343	115.230784	109.0738	105.70492	104.855826	106.034987	108.267812	110.30534	112.134084	110.9674	111.435532	112.593205	109.819339	101.678188	100.333742	101.368274	109.127395	0.916388	-0.558683	27.789613	31.477863	18.209491	104.359114	104.359114	112.201875	116.228069	67.857987	96.404453	112.313776	86.650476	84.104822	80.41945	-13.349524	647,151,700	0.240301	82	71.695041	103.462846	5.142869	113.748584	93.177108	3.265983	106.229385	112.76135	99.697419	112.313776	96.404453	104.359114	110.142112	108.554029	105.789234	112.906908	114.494991	108.559175	106.236414	104.359114	102.481814	99.809048	96.404453	112.313776	1	-0.011067	0	7,555,400
QCOM	2023-06-08T00:00:00	111.309273	111.58671	109.156751	110.591766	5,793,400	108.446084	103.971043	103.542713	108.705939	110.892894	113.919332	113.319759	108.709846	108.38512	107.825373	106.670205	106.631699	108.117397	109.671056	110.916282	115.191764	109.838602	106.452199	105.465905	106.133962	108.276839	110.253213	112.113043	111.009688	111.255828	112.591928	111.049581	102.704418	100.799609	101.497792	108.959371	1.176956	-0.211555	27.551402	29.738714	18.051727	105.950492	104.359114	112.201875	115.878667	66.827092	96.404453	112.313776	93.686075	91.360888	76.513079	-6.313925	652,945,100	0.26157	83	71.703966	103.971043	5.397676	114.766395	93.17569	3.282787	106.713183	113.278757	100.14761	112.313776	96.404453	104.359114	110.601328	109.118477	108.046997	111.672808	113.155658	108.559175	106.236414	104.359114	102.481814	99.809048	96.404453	112.313776	0	0.047224	5,793,400	0
QCOM	2023-06-09T00:00:00	113.949692	115.614306	112.294639	112.399874	13,807,000	109.958338	104.725269	104.050327	108.608027	110.851594	113.923013	113.232984	109.757815	109.39686	108.767576	107.331977	107.194621	108.346115	109.783652	110.97635	115.179406	110.839258	107.402547	106.266442	106.3396	108.357281	110.253814	112.119311	112.110402	111.900669	112.927194	112.307413	103.828847	101.342601	101.69649	108.822245	1.578323	0.146421	28.253257	35.824328	16.330302	111.189676	106.00938	111.795716	114.566082	72.00831	96.404453	115.614306	91.33458	90.557044	103.649026	-8.66542	666,752,100	0.297918	84	71.726637	104.725269	5.692513	116.110296	93.340243	3.481708	107.402375	114.365791	100.438958	115.614306	96.404453	106.00938	110.684245	109.781779	108.254286	112.211738	113.114203	111.080781	108.276142	106.00938	103.742617	100.515362	96.404453	115.614306	0	0.096828	13,807,000	0
QCOM	2023-06-12T00:00:00	116.848404	117.011037	114.581079	115.796062	9,675,100	111.159064	105.645334	104.590282	108.524196	110.820614	113.939061	113.15795	111.175933	110.751686	110.01078	108.197106	107.93722	108.679538	109.969566	111.092628	115.196012	112.091998	108.557131	107.25091	106.662752	108.515091	110.311743	112.155285	114.323825	113.737729	114.011679	113.730506	105.094614	102.001556	101.978467	108.723736	2.106035	0.538344	29.173579	36.491324	15.218895	111.888042	106.707745	107.60112	110.061826	75.699417	96.404453	117.011037	99.210771	94.743809	115.950848	-0.789229	676,427,200	0.340452	85	71.743598	105.645334	6.097084	117.839501	93.451167	3.522575	108.301997	115.347147	101.256846	117.011037	96.404453	106.707745	113.952879	112.291452	110.633212	115.611119	117.272546	112.147883	109.139322	106.707745	104.276168	100.814262	96.404453	117.011037	0	0.138755	9,675,100	0
QCOM	2023-06-13T00:00:00	119.039207	119.967184	117.431991	118.895705	8,873,200	112.042077	106.548578	105.235731	108.48076	110.842263	114.019134	113.070823	112.748588	112.258508	111.399769	109.182752	108.791219	109.085799	110.208241	111.249986	115.234253	113.524751	109.832738	108.362365	107.075105	108.73137	110.412736	112.213805	117.242601	116.26965	115.792883	115.29058	106.523771	102.791667	102.353592	108.667746	2.670249	0.964725	30.534337	40.54161	14.161483	113.672251	108.185819	107.541741	110.061826	81.01469	96.404453	119.967184	96.061675	95.535675	128.285055	-3.938325	685,300,400	0.314372	86	71.759898	106.548578	6.679011	119.906601	93.190556	3.598083	109.324588	116.520755	102.128422	119.967184	96.404453	108.185819	116.14684	115.282643	113.716882	117.712601	118.576798	114.40638	110.966221	108.185819	105.405416	101.446877	96.404453	119.967184	0	0.173908	8,873,200	0
QCOM	2023-06-14T00:00:00	118.053825	119.039201	116.236139	118.962665	7,324,600	112.997796	107.520838	105.938293	108.471581	110.862358	114.039115	113.015486	113.809635	113.312202	112.42347	109.989213	109.503727	109.437487	110.414704	111.384716	115.262309	114.617796	110.928476	109.348373	107.450519	108.921148	110.492631	112.263387	119.336833	118.360881	117.501654	116.741741	108.03627	103.67255	102.801081	108.644189	3.003261	1.372432	31.270283	37.98697	15.957395	113.672251	108.185819	107.489482	110.061826	79.881302	96.404453	119.967184	91.879723	95.71739	104.932127	-8.120277	677,975,800	0.359547	85	71.773064	107.520838	6.874808	121.270455	93.771222	3.663933	110.155944	117.48381	102.828078	119.967184	96.404453	108.185819	118.812794	117.658404	116.277601	120.193597	121.347988	114.40638	110.966221	108.185819	105.405416	101.446877	96.404453	119.967184	1	0.103095	0	7,324,600
QCOM	2023-06-15T00:00:00	118.25473	119.287942	115.796073	116.312679	8,132,600	113.742091	108.45469	106.622668	108.512784	110.883746	113.984333	112.967219	114.698654	114.210844	113.320587	110.740624	110.176881	109.783261	110.62102	111.520756	115.292084	115.573602	111.950751	110.295791	107.834172	109.115684	110.576108	112.315519	120.247766	119.627944	118.81194	118.00335	109.579851	104.627369	103.31137	108.648194	3.245969	1.747139	31.758835	35.026036	15.695903	113.672251	108.185819	107.394478	110.061826	79.424723	99.587209	119.967184	91.597369	93.179589	93.184929	-8.402631	686,108,400	0.363781	86	71.787737	108.45469	7.006306	122.467302	94.442078	3.734195	110.927257	118.395647	103.458867	119.967184	96.404453	108.185819	117.776388	116.513576	114.973327	119.316637	120.57945	114.40638	110.966221	108.185819	105.405416	101.446877	96.404453	119.967184	0	0.142034	8,132,600	0
QCOM	2023-06-16T00:00:00	117.365028	119.565386	116.810154	119.192276	12,905,700	114.417504	109.241922	107.362663	108.522132	110.88187	113.92377	112.92696	115.231929	114.784332	113.942809	111.342842	110.729816	110.080585	110.798494	111.636484	115.31271	116.232318	112.799355	111.122126	108.181319	109.286244	110.643053	112.359279	119.835939	119.800408	119.521705	118.971222	111.089866	105.614159	103.86474	108.671207	3.32816	2.063343	32.269864	33.475768	14.720884	113.672251	108.185819	106.843431	110.061826	72.453857	106.765047	119.967184	80.289888	87.922327	83.126767	-19.710112	673,202,700	0.277345	85	71.810558	109.241922	7.082112	123.406146	95.077698	3.438314	111.540378	118.417006	104.66375	119.967184	96.404453	108.185819	117.779582	116.271221	114.287713	119.763091	121.271451	114.40638	110.966221	108.185819	105.405416	101.446877	96.404453	119.967184	1	0.074617	0	12,905,700
QCOM	2023-06-20T00:00:00	114.628929	117.068456	113.567018	116.657085	8,667,400	115.095787	109.944604	108.009936	108.477518	110.842247	113.831408	112.879542	115.111329	114.756077	114.048366	111.641577	111.029748	110.258951	110.899295	111.69574	115.305907	116.270759	113.312403	111.68107	108.420801	109.384851	110.657016	112.376214	118.071157	118.606363	119.243814	119.439643	112.448544	106.567422	104.423238	108.699353	3.136363	2.277947	31.35093	30.649385	20.687561	114.561968	108.185819	106.843431	110.061826	58.750017	106.765047	119.967184	59.56522	77.150826	49.529568	-40.43478	664,535,300	0.272899	84	71.824951	109.944604	6.871007	123.686618	96.20259	3.27935	111.834526	118.393226	105.275825	119.967184	96.404453	108.185819	117.913523	116.26166	115.158291	119.016892	120.668755	114.40638	110.966221	108.185819	105.405416	101.446877	96.404453	119.967184	1	0.016602	0	8,667,400
QCOM	2023-06-21T00:00:00	110.744827	113.863586	110.658723	113.471353	7,925,400	115.038387	110.480632	108.400756	108.33071	110.753115	113.673858	112.823729	114.238029	114.026759	113.540129	111.560055	111.007831	110.278005	110.89523	111.67691	115.260523	115.479676	113.388615	111.891446	108.509715	109.382287	110.595896	112.354973	114.90364	115.923604	117.584732	119.229445	113.527913	107.40752	104.937492	108.716615	2.64051	2.35046	29.479051	27.989085	25.250128	114.561968	108.185819	106.297128	109.639036	54.098372	107.377317	119.967184	26.747783	55.534297	13.701584	-73.252217	656,609,900	0.213349	83	71.836911	110.480632	6.462379	123.405391	97.555874	3.316934	111.730745	118.364613	105.096877	119.967184	96.404453	108.185819	115.088134	113.107813	111.586696	116.609251	118.589572	114.40638	110.966221	108.185819	105.405416	101.446877	96.404453	119.967184	1	-0.033083	0	7,925,400
QCOM	2023-06-22T00:00:00	111.357094	111.624962	109.931649	110.983991	7,283,000	115.155101	111.128981	108.910695	108.209828	110.687222	113.52772	112.777733	113.661842	113.541365	113.204277	111.541604	111.034697	110.320323	110.907384	111.670577	115.221683	114.810349	113.472087	112.118857	108.628397	109.398182	110.550019	112.340379	111.94301	113.172503	115.390588	118.599247	114.367036	108.147419	105.415372	108.72564	2.270771	2.334522	27.506917	26.916013	25.92826	114.949416	108.185819	106.240127	109.639036	51.059886	107.377317	119.967184	31.610952	39.307985	0.864768	-68.389048	663,892,900	0.272937	84	71.848067	111.128981	5.802291	122.733562	99.5244	3.147465	111.695159	117.99009	105.400229	119.967184	96.404453	108.185819	111.755712	109.647838	108.550849	112.852701	114.960575	114.40638	110.966221	108.185819	105.405416	101.446877	96.404453	119.967184	0	0.024601	7,283,000	0
QCOM	2023-06-23T00:00:00	108.515778	110.285627	108.133106	109.14718	11,958,500	114.875751	111.660918	109.268218	108.094826	110.624235	113.369882	112.726022	112.632629	112.627622	112.48297	111.266529	110.840934	110.249556	110.844447	111.608106	115.154957	113.6032	113.223211	112.088478	108.640395	109.341038	110.450773	112.297972	109.204969	110.409778	112.762661	117.458599	114.910461	108.745802	105.825803	108.715764	1.728554	2.213328	25.966198	24.95434	28.104351	114.050145	108.185819	104.446855	109.639036	46.306918	107.377317	119.967184	9.042674	22.467136	-24.143375	-90.957326	651,934,400	0.195613	83	71.865055	111.660918	4.948264	121.557446	101.76439	3.192565	111.392361	117.777491	105.007231	119.967184	96.404453	108.185819	110.971235	110.317508	109.277921	112.010821	112.664548	114.40638	110.966221	108.185819	105.405416	101.446877	96.404453	119.967184	1	-0.026202	0	11,958,500
QCOM	2023-06-26T00:00:00	111.577133	112.514679	109.348083	109.596814	9,377,000	114.638496	112.298417	109.666488	108.024709	110.576603	113.227738	112.680563	112.42153	112.436624	112.34361	111.294765	110.897565	110.301618	110.863729	111.607493	115.119357	113.003451	113.215231	112.266087	108.776956	109.366115	110.415273	112.28654	108.408731	109.090628	110.926186	116.252372	115.298303	109.278661	106.204797	108.700389	1.528253	2.076313	24.38951	27.685662	25.611047	114.050145	108.185819	104.268715	109.639036	56.508682	107.377317	119.967184	33.358701	24.670776	-9.60758	-66.641299	661,311,400	0.162632	84	71.879477	112.298417	3.922904	120.144224	104.452609	3.254065	111.409958	117.918089	104.901827	119.967184	99.587209	109.777197	108.97817	107.670713	106.825649	109.823235	111.130691	115.15751	112.182034	109.777197	107.37236	103.948524	99.587209	119.967184	0	0.030492	9,377,000	0
QCOM	2023-06-27T00:00:00	114.600235	114.743738	110.639596	111.68237	7,308,900	114.413679	112.786372	110.227486	108.033485	110.619697	113.066249	112.649047	112.857271	112.830008	112.690783	111.595263	111.182385	110.470191	110.962058	111.666755	115.114191	112.996495	113.434452	112.645606	109.03482	109.472	110.442451	112.305641	109.87397	109.702071	110.403697	115.310068	115.650403	109.817291	106.586922	108.690968	1.595065	1.980064	23.549083	30.063392	23.324019	113.849246	108.185819	103.551406	109.639036	55.815557	108.133106	119.967184	54.648354	32.34991	7.213227	-45.351646	668,620,300	0.146116	85	71.891567	112.786372	3.534192	119.854755	105.717988	3.236298	111.713794	118.186391	105.241197	119.967184	106.765047	113.366116	111.146632	109.778585	107.980036	112.94518	114.313227	116.85148	114.923968	113.366116	111.808263	109.590304	106.765047	119.967184	0	0.078814	7,308,900	0
QCOM	2023-06-28T00:00:00	112.447708	112.983444	111.5293	111.950232	6,384,800	113.754529	112.898303	110.724424	108.014032	110.659807	112.907881	112.591755	112.775358	112.760499	112.653387	111.672758	111.279718	110.547741	111.001154	111.682219	115.087659	112.639045	113.402198	112.816393	109.207927	109.520105	110.430203	112.303638	111.608601	110.959945	110.477301	114.451329	115.919655	110.329697	106.950341	108.678682	1.457521	1.875555	22.768686	28.045316	21.758339	113.849246	108.185819	103.230755	109.639036	53.861251	108.133106	119.967184	36.459133	41.488729	-4.641167	-63.540867	662,235,500	0.0978	84	71.90159	112.898303	3.483354	119.865012	105.931594	3.273199	111.783691	118.330088	105.237293	119.967184	106.765047	113.366116	113.327856	111.911975	109.223715	116.016116	117.431998	116.85148	114.923968	113.366116	111.808263	109.590304	106.765047	119.967184	1	0.019734	6,384,800	0
QCOM	2023-06-29T00:00:00	112.94516	113.031265	111.816282	112.466822	5,138,500	113.243662	113.120729	111.306626	108.02391	110.716176	112.762325	112.532493	112.809319	112.794074	112.698275	111.788431	111.407829	110.641757	111.052312	111.707228	115.066341	112.491887	113.406661	112.987218	109.401304	109.580246	110.430941	112.307154	112.985215	112.170453	110.930586	113.711865	116.141622	110.833205	107.306706	108.665361	1.372832	1.77501	22.058107	27.374932	21.15333	113.849246	108.185819	102.964734	109.639036	52.858529	108.133106	119.967184	40.662686	43.923391	-4.292851	-59.337314	667,374,000	0.084743	85	71.909752	113.120729	3.32597	119.772669	106.468789	3.186415	111.894307	118.267136	105.521477	119.967184	107.377317	113.672251	112.320151	111.656857	110.866006	113.111002	113.774295	116.995976	115.157855	113.672251	112.186646	110.071549	107.377317	119.967184	0	0.069123	5,138,500	0
QCOM	2023-06-30T00:00:00	113.882721	114.667195	113.251311	114.418457	6,565,100	112.806461	113.274276	111.946852	108.049118	110.75819	112.645881	112.51578	113.023999	112.992009	112.880498	111.978821	111.598205	110.768854	111.126796	111.750307	115.054564	112.60808	113.479232	113.18538	109.631062	109.663576	110.453127	112.320589	113.766212	113.240584	111.7259	113.182376	116.346951	111.35126	107.670525	108.654629	1.365626	1.693134	21.875971	30.128197	20.292098	112.600781	108.185819	102.879228	109.639036	49.875571	108.133106	119.967184	48.585238	41.902352	8.971111	-51.414762	673,939,100	0.047864	86	71.920413	113.274276	3.284392	119.843059	106.705493	3.001915	112.08368	118.087509	106.07985	119.967184	107.377317	113.672251	112.597569	112.163873	111.382586	113.378856	113.812551	116.995976	115.157855	113.672251	112.186646	110.071549	107.377317	119.967184	0	0.111004	0	6,565,100
QCOM	2023-07-03T00:00:00	114.88723	115.26034	113.32785	114.102756	2,662,000	112.558681	113.488093	112.589256	108.092517	110.827026	112.504542	112.491892	113.396645	113.336595	113.189226	112.243221	111.851207	110.930359	111.225755	111.812424	115.052899	112.986401	113.632846	113.411563	109.899223	109.772235	110.49751	112.344186	114.42483	114.189054	112.845384	112.899732	116.545956	111.899468	108.056211	108.650706	1.42455	1.639417	21.87405	30.154699	19.340467	111.696723	108.185819	102.176169	109.149747	46.08033	108.133106	119.967184	57.073511	48.773811	14.473924	-42.926489	676,601,100	0.074619	87	71.924838	113.488093	3.240784	119.969662	107.006524	2.921282	112.350684	118.193249	106.50812	119.967184	107.377317	113.672251	113.933742	113.20029	112.517859	114.616174	115.349626	116.995976	115.157855	113.672251	112.186646	110.071549	107.377317	119.967184	0	0.146258	2,662,000	0
QCOM	2023-07-05T00:00:00	112.055466	113.892289	112.026767	113.863583	6,249,200	112.301335	113.698561	112.877829	108.096002	110.794514	112.377003	112.465809	113.128409	113.103662	113.014801	112.226153	111.866919	110.974481	111.24759	111.817237	115.023073	112.894908	113.496406	113.370502	110.054633	109.804562	110.488617	112.339843	114.155934	114.130146	113.438082	112.614922	116.638629	112.413729	108.434911	108.643252	1.228585	1.557251	21.312778	28.057255	21.158985	111.696723	109.777197	102.123923	109.097501	36.390736	108.133106	119.565386	34.309515	46.656088	-12.131068	-65.690485	670,351,900	0.083301	86	71.934538	113.698561	2.981393	119.661347	107.735775	2.902831	112.322568	118.128231	106.516906	119.967184	107.377317	113.672251	114.491807	113.723274	112.559317	115.655763	116.424297	116.995976	115.157855	113.672251	112.186646	110.071549	107.377317	119.967184	1	0.075669	0	6,249,200
QCOM	2023-07-06T00:00:00	110.228218	111.165757	108.697538	110.17082	7,544,600	112.249674	113.644031	112.878594	108.070733	110.73485	112.246677	112.43073	112.548371	112.580854	112.586096	112.044522	111.740865	110.945215	111.220764	111.785771	114.975363	112.517977	113.165897	113.166686	110.138249	109.78966	110.446067	112.317579	112.81978	113.103393	113.123655	112.254095	116.567425	112.857555	108.789279	108.627174	0.915288	1.428858	20.014821	25.789492	27.462332	111.696723	113.366116	102.705843	109.097501	35.234652	108.133106	119.565386	18.326286	36.56977	-49.585525	-81.673714	662,807,300	0.056355	85	71.945709	113.644031	3.036671	119.717373	107.570689	2.942464	112.123106	118.008034	106.238178	119.967184	108.133106	114.050145	112.658174	111.424058	110.792651	113.289581	114.523697	117.174342	115.446566	114.050145	112.653724	110.665599	108.133106	119.967184	1	0.014936	7,544,600	0
QCOM	2023-07-07T00:00:00	110.917023	112.629474	109.788145	110.371718	6,108,400	112.205667	113.680384	112.97541	108.121945	110.670564	112.137781	112.391119	112.222101	112.278339	112.329315	111.942022	111.677493	110.94411	111.212771	111.768568	114.934982	112.275677	112.906182	113.015795	110.249868	109.794454	110.419737	112.302517	111.32804	111.879187	112.398449	111.917742	116.37716	113.236736	109.12708	108.607487	0.714343	1.285955	18.850814	27.554276	25.578417	111.978939	113.366116	103.905318	109.097501	36.405514	108.133106	119.565386	24.351371	25.66239	-36.598972	-75.648629	668,915,700	0.071869	86	71.954912	113.680384	2.997241	119.674865	107.685903	2.895997	112.008241	117.800235	106.216248	119.967184	108.133106	114.050145	110.030504	108.895252	107.562285	111.36347	112.498723	117.174342	115.446566	114.050145	112.653724	110.665599	108.133106	119.967184	0	0.062936	6,108,400	0
QCOM	2023-07-10T00:00:00	112.045914	113.155654	111.424073	111.424073	6,037,000	112.558681	113.717216	113.024775	108.193644	110.596247	112.022705	112.365973	112.186864	112.23608	112.285715	111.951467	111.705833	110.987318	111.234696	111.77406	114.906235	112.246631	112.750518	112.944296	110.403749	109.830647	110.417918	112.299082	110.64395	111.167792	111.90338	111.703369	116.129627	113.570278	109.459836	108.590627	0.638821	1.156528	17.942587	27.331523	24.171486	111.978939	113.672251	103.845939	109.097501	40.231911	108.133106	117.068456	43.790202	28.822619	-22.828942	-56.209798	674,952,700	0.03317	87	71.964265	113.717216	2.97098	119.659177	107.775255	2.859097	112.011829	117.730023	106.293635	119.967184	108.133106	114.050145	111.111547	109.59362	108.270218	112.434949	113.952876	117.174342	115.446566	114.050145	112.653724	110.665599	108.133106	119.967184	0	0.10366	6,037,000	0
QCOM	2023-07-11T00:00:00	111.806732	112.763408	109.91251	112.696441	5,784,000	112.581641	113.610068	113.072608	108.26512	110.541923	111.891073	112.340335	112.110838	112.158017	112.212026	111.938309	111.713594	111.019452	111.249749	111.774707	114.875394	112.109913	112.568567	112.8506	110.545439	109.862502	110.413642	112.293518	110.773988	110.926295	111.601588	111.559054	115.833397	113.859062	109.780175	108.577083	0.553292	1.035881	16.769033	25.414347	26.195112	111.978939	113.672251	104.007317	109.097501	44.293999	108.133106	115.26034	51.543505	39.895026	-35.32753	-48.456495	669,168,700	0.047706	86	71.97317	113.610068	3.000649	119.611367	107.608769	2.791446	111.992296	117.575188	106.409404	119.967184	108.133106	114.050145	112.208547	111.26144	110.476965	112.993021	113.940128	117.174342	115.446566	114.050145	112.653724	110.665599	108.133106	119.967184	1	0.037962	0	5,784,000
QCOM	2023-07-12T00:00:00	113.538315	114.06449	112.026765	112.466835	8,371,300	112.475449	113.444564	113.300297	108.316504	110.48307	111.769863	112.327765	112.396333	112.40898	112.41607	112.083764	111.853957	111.118231	111.309975	111.80963	114.86209	112.283854	112.561733	112.886424	110.752231	109.941355	110.44626	112.305438	111.783033	111.511365	111.709109	111.624913	115.554	114.133497	110.105442	108.574497	0.618108	0.952326	15.917217	27.232679	24.716464	111.978939	113.672251	104.359114	109.097501	56.186425	108.133106	115.26034	75.838799	57.057502	-3.438887	-24.161201	677,540,000	0.019354	87	71.98661	113.444564	2.902309	119.249181	107.639946	2.669128	112.139536	117.477792	106.80128	119.967184	108.133106	114.050145	111.494217	110.225026	108.643319	113.075923	114.345115	117.174342	115.446566	114.050145	112.653724	110.665599	108.133106	119.967184	0	0.081599	8,371,300	0
QCOM	2023-07-13T00:00:00	117.785965	118.072963	114.686329	114.801133	9,823,000	113.009274	113.381902	113.558983	108.471082	110.473126	111.718608	112.348116	113.474259	113.386614	113.242208	112.602146	112.310266	111.37971	111.480395	111.927974	114.891183	113.249402	112.9752	113.231475	111.123582	110.133536	110.565391	112.359748	114.162215	113.468	112.832475	112.139157	115.415687	114.465144	110.481704	108.598816	1.00069	0.961999	16.295431	33.88788	22.027082	113.385251	113.672251	104.359114	109.097501	62.26278	108.133106	118.072963	97.11265	74.831651	83.245659	-2.88735	687,363,000	0.057377	88	72.003981	113.381902	2.786374	118.95465	107.809153	2.872081	112.677291	118.421452	106.93313	119.565386	108.133106	113.849246	113.209856	112.355223	111.172132	114.392948	115.247581	116.867368	115.198255	113.849246	112.500237	110.579614	108.133106	119.565386	0	0.118502	9,823,000	0
QCOM	2023-07-14T00:00:00	117.250214	117.843355	115.882167	117.671153	7,892,200	113.43978	113.341721	113.841393	108.609814	110.470733	111.685038	112.37259	114.22945	114.089086	113.858824	113.024698	112.690262	111.609926	111.632233	112.033364	114.914656	114.020482	113.343611	113.515416	111.467862	110.311881	110.674928	112.408525	116.555603	115.662661	114.435825	112.888735	115.389865	114.83371	110.89604	108.645732	1.246292	1.018858	16.646629	32.25332	20.96462	113.385251	114.050145	104.359114	109.097501	68.267239	108.697538	118.072963	91.224401	88.058617	99.395563	-8.775599	679,470,800	0.063365	87	72.017765	113.341721	2.720472	118.782665	107.900776	2.781881	113.112808	118.676569	107.549046	119.565386	108.133106	113.849246	116.848419	115.623875	113.461785	119.010509	120.235053	116.867368	115.198255	113.849246	112.500237	110.579614	108.133106	119.565386	1	0.049461	0	7,892,200
QCOM	2023-07-17T00:00:00	118.053825	119.0679	115.528201	117.030182	6,125,000	113.85689	113.331676	114.111175	108.826944	110.507684	111.697464	112.398268	114.994325	114.809948	114.504209	113.481891	113.102844	111.862628	111.801222	112.152581	114.945892	114.859399	113.792383	113.839449	111.838215	110.511436	110.801042	112.465055	118.496306	117.586003	116.196594	113.834979	115.473593	115.245946	111.351409	108.715526	1.488618	1.11281	17.29602	32.454007	19.167589	113.882719	114.050145	104.359114	109.097501	64.957971	108.697538	119.0679	90.221419	92.852823	128.109283	-9.778581	685,595,800	0.059521	88	72.028647	113.331676	2.701682	118.73504	107.928311	2.74908	113.583381	119.081542	108.08522	119.565386	108.133106	113.849246	116.991912	116.140468	115.030723	118.101657	118.953101	116.867368	115.198255	113.849246	112.500237	110.579614	108.133106	119.565386	0	0.090183	6,125,000	0
QCOM	2023-07-18T00:00:00	117.537231	117.891204	116.006551	117.020625	7,481,200	114.12189	113.340286	114.254677	109.152502	110.490244	111.702365	112.427978	115.502906	115.305818	114.970828	113.850559	113.44395	112.085162	111.95217	112.259208	114.971676	115.528552	114.192912	114.102992	112.179795	110.696424	110.916681	112.516189	119.266609	118.700927	117.559227	114.827003	115.616356	115.677074	111.836029	108.80369	1.6203	1.214308	17.899026	30.809098	18.196092	113.882719	114.050145	105.154803	109.097501	57.671151	108.697538	119.0679	85.239973	88.895264	131.905088	-14.760027	678,114,600	0.147306	87	72.041782	113.340286	2.715452	118.771191	107.909381	2.602161	113.959938	119.164261	108.755615	119.0679	108.133106	113.600503	117.549975	116.032051	114.010277	119.57175	121.089674	116.487288	114.890808	113.600503	112.310197	110.473152	108.133106	119.0679	1	0.02455	7,481,200	0
QCOM	2023-07-19T00:00:00	119.029625	121.593517	118.914828	119.909765	8,866,700	114.819306	113.560321	114.341925	109.466104	110.463439	111.700942	112.484338	116.20825	115.982874	115.595258	114.321383	113.873618	112.357494	112.138418	112.393276	115.012054	116.420868	114.734754	114.470296	112.567133	110.921144	111.061776	112.581877	119.568669	119.431719	118.745245	115.884387	115.837205	116.134175	112.35981	108.91476	1.824057	1.336257	19.348273	36.709932	16.420301	115.690831	114.863311	108.599528	109.097501	67.805332	108.697538	121.593517	80.118672	85.193354	208.881187	-19.881328	686,981,300	0.114688	88	72.05785	113.560321	2.989804	119.539928	107.580713	2.672544	114.442765	119.787852	109.097678	121.593517	108.133106	114.863311	117.144996	116.398787	115.260342	118.28344	119.029649	118.41686	116.45164	114.863311	113.274983	111.013634	108.133106	121.593517	0	0.068311	0	8,866,700
QCOM	2023-07-20T00:00:00	115.489929	119.201829	115.02116	118.168618	9,148,600	115.345477	113.797576	114.199954	109.717843	110.387158	111.681686	112.531727	116.064586	115.893247	115.579054	114.427614	113.997949	112.480334	112.226616	112.454596	115.016809	116.542799	114.918526	114.558604	112.803362	111.05342	111.136805	112.611783	118.606569	118.84167	118.983896	116.643709	116.011415	116.533548	112.874908	109.032471	1.680539	1.405114	19.118835	33.122088	23.918014	115.753014	114.863311	109.297893	109.097501	55.911129	108.697538	121.593517	52.670614	72.67642	91.226163	-47.329386	677,832,700	0.116483	87	72.073169	113.797576	2.942521	119.682618	107.912533	2.884378	114.542495	120.311252	108.773738	121.593517	108.133106	114.863311	119.84599	118.098463	117.167302	120.777152	122.524678	118.41686	116.45164	114.863311	113.274983	111.013634	108.133106	121.593517	1	0.005385	0	9,148,600
QCOM	2023-07-21T00:00:00	119.316643	121.172597	116.121341	116.647516	23,704,100	116.185439	114.195553	114.250467	110.09438	110.397876	111.709385	112.578356	116.714997	116.515683	116.154067	114.872071	114.40708	112.748425	112.413196	112.590478	115.059593	117.264829	115.444151	114.952195	113.179785	111.288407	111.287992	112.679295	118.329912	118.607632	119.243724	117.461898	116.246954	116.934172	113.415044	109.170952	1.85421	1.494933	19.385152	33.317118	20.92441	115.753014	114.863311	110.929035	109.097501	61.128522	108.697538	121.593517	82.34431	71.711198	136.014643	-17.65569	701,536,800	0.112752	88	72.116304	114.195553	3.127523	120.4506	107.940507	3.167281	114.997176	121.331737	108.662615	121.593517	108.133106	114.863311	116.570973	113.940116	112.390303	118.120786	120.751642	118.41686	116.45164	114.863311	113.274983	111.013634	108.133106	121.593517	0	0.051557	23,704,100	0
QCOM	2023-07-24T00:00:00	118.723503	120.158517	117.833794	119.316645	5,859,300	116.853198	114.705939	114.269218	110.445943	110.431595	111.730114	112.597858	117.116698	116.917105	116.549365	115.222202	114.739112	112.982742	112.579256	112.711924	115.09605	117.726295	115.875385	115.296275	113.518182	111.507502	111.426886	112.740441	118.383559	118.533864	119.313403	118.229274	116.509077	117.310905	113.962224	109.325834	1.92183	1.580312	19.632446	31.575993	19.830918	116.810141	114.863311	110.929035	108.992983	57.99123	108.697538	121.593517	77.744894	70.919939	118.272516	-22.255106	695,677,500	0.157627	87	72.126821	114.705939	2.981339	120.668617	108.743262	3.195297	115.352064	121.742659	108.961469	121.593517	108.697538	115.145527	118.870193	116.56779	113.818938	121.619046	123.921449	118.550066	116.667253	115.145527	113.623802	111.457277	108.697538	121.593517	1	-0.009225	0	5,859,300
QCOM	2023-07-25T00:00:00	119.651482	120.52206	118.819171	118.819171	5,592,100	117.637673	115.109657	114.360676	110.86167	110.468313	111.751572	112.610177	117.623655	117.414264	117.026614	115.624863	115.116987	113.244261	112.765368	112.849341	115.141378	118.235074	116.346389	115.710295	113.879184	111.750131	111.583744	112.810626	118.983152	118.940522	119.539218	118.972364	116.825996	117.674343	114.517251	109.499257	2.026935	1.669637	19.954836	31.10188	19.003484	118.139923	114.863311	110.929035	108.802974	67.186151	108.697538	121.593517	84.940769	81.676658	118.372786	-15.059231	701,269,600	0.135658	88	72.137053	115.109657	3.0804	121.270457	108.948857	3.119447	115.761532	122.000426	109.522639	121.593517	108.697538	115.145527	118.905271	117.652026	116.580548	119.976749	121.229995	118.550066	116.667253	115.145527	113.623802	111.457277	108.697538	121.593517	0	0.038854	5,592,100	0
QCOM	2023-07-26T00:00:00	118.646965	119.814111	117.039749	117.862491	5,291,800	118.148538	115.311993	114.521397	111.265667	110.492145	111.762034	112.615644	117.828317	117.638392	117.275899	115.8996	115.388523	113.456131	112.920147	112.964145	115.176259	118.418582	116.683275	116.04001	114.18449	111.965358	111.720287	112.870694	119.370394	119.126312	119.538149	119.552864	117.160787	118.006311	115.058519	109.684707	2.00605	1.73692	19.531542	29.085855	21.929109	118.307338	114.863311	110.929035	108.185819	69.78414	109.788145	121.593517	75.040585	79.242083	78.575201	-24.959415	695,977,800	0.097918	87	72.146527	115.311993	3.176581	121.665155	108.958831	3.077764	116.036336	122.191863	109.880808	121.593517	108.697538	115.145527	119.664238	118.806415	117.961348	120.509304	121.367127	118.550066	116.667253	115.145527	113.623802	111.457277	108.697538	121.593517	1	-0.020234	5,291,800	0
QCOM	2023-07-27T00:00:00	120.397682	122.234498	119.507973	121.076921	7,917,900	118.40971	115.709492	114.907512	111.654134	110.522977	111.791714	112.650367	118.34219	118.140081	117.756173	116.308516	115.773843	113.728349	113.116924	113.111344	115.228213	118.827517	117.167626	116.492032	114.542608	112.22603	111.89129	112.948127	119.858511	119.680043	119.772755	120.110183	117.558673	118.339593	115.597276	109.886431	2.106485	1.810833	19.793372	32.263517	20.11353	118.627829	115.183802	111.373893	108.185819	71.220527	109.91251	122.234498	85.093182	81.691512	112.502722	-14.906818	703,895,700	0.067814	88	72.161229	115.709492	3.294514	122.298521	109.120464	3.131064	116.451702	122.71383	110.189574	122.234498	108.697538	115.466018	118.500275	117.186439	115.725913	119.960801	121.274637	119.039776	117.06338	115.466018	113.868657	111.594447	108.697538	122.234498	0	0.029348	0	7,917,900
QCOM	2023-07-28T00:00:00	123.870422	124.291362	122.033606	122.741552	11,762,200	119.071731	116.255755	115.408045	112.15937	110.609234	111.867428	112.732057	119.447837	119.181961	118.696827	116.995962	116.396657	114.126078	113.399911	113.324395	115.314206	119.820374	117.944858	117.181486	115.021678	112.577279	112.130472	113.059769	121.36283	120.998739	120.73568	120.825684	118.095258	118.733195	116.166531	110.115169	2.438196	1.936305	20.524312	34.077765	18.338868	119.656261	116.212234	111.373893	108.185819	73.95345	109.91251	124.291362	97.072507	85.735425	143.940866	-2.927493	715,657,900	0.083665	89	72.184623	116.255755	3.693621	123.642997	108.868514	3.249282	117.158247	123.65681	110.659683	124.291362	108.697538	116.49445	120.713385	119.192271	117.986859	121.918796	123.43991	120.61122	118.334521	116.49445	114.654379	112.034616	108.697538	124.291362	0	0.071593	11,762,200	0
QCOM	2023-07-31T00:00:00	126.443863	127.209207	123.506875	124.358316	11,029,600	119.910735	116.883812	116.125168	112.696693	110.771607	111.999468	112.848056	120.847042	120.502307	119.888678	117.854862	117.169519	114.609128	113.743173	113.584187	115.424948	121.160762	118.915154	118.030395	115.581854	112.99398	112.419114	113.196205	123.907938	123.222312	122.553553	121.815996	118.81026	119.21733	116.784241	110.377313	2.875586	2.124161	21.800807	37.7845	16.819252	121.115183	117.671156	111.567618	108.185819	77.089218	112.026765	127.209207	94.959021	92.374904	159.094953	-5.040979	726,687,500	0.125354	90	72.207633	116.883812	4.288853	125.461519	108.306106	3.310098	118.042591	124.662788	111.422394	127.209207	108.697538	117.953372	123.398463	122.505565	121.140707	124.763321	125.65622	122.840453	120.137749	117.953372	115.768995	112.659035	108.697538	127.209207	0	0.107355	11,029,600	0
QCOM	2023-08-01T00:00:00	126.357765	126.654332	124.597485	126.204694	7,128,700	120.792788	117.457339	116.716393	113.191441	110.921937	112.111551	112.970145	121.949187	121.566936	120.883923	118.627854	117.876307	115.069859	114.075135	113.837129	115.533733	122.332949	119.817435	118.817518	116.117583	113.404142	112.703437	113.33063	126.384484	125.419715	124.464161	122.967257	119.636138	119.773877	117.438353	110.667749	3.178632	2.335055	22.986125	35.99977	16.024804	121.115183	117.953372	111.117982	108.185819	75.263943	114.686329	127.209207	93.200912	95.07748	138.013274	-6.799088	719,558,800	0.142519	89	72.22247	117.457339	4.749968	126.957276	107.957403	3.295748	118.834512	125.426008	112.243017	127.209207	108.697538	117.953372	125.719982	124.230757	122.01765	127.933088	129.422313	122.840453	120.137749	117.953372	115.768995	112.659035	108.697538	127.209207	1	0.037394	7,128,700	0
QCOM	2023-08-02T00:00:00	123.669525	125.879445	123.248585	124.559227	13,711,100	121.256778	118.038042	117.079165	113.653325	111.048712	112.234564	113.058995	122.293254	121.949225	121.312477	119.086187	118.321939	115.407101	114.327619	114.03183	115.614686	122.855992	120.409072	119.352375	116.528488	113.739605	112.932308	113.437091	127.068155	126.419152	125.585043	123.970667	120.455545	120.33014	118.089567	110.971793	3.165391	2.501123	23.491096	33.429289	17.978355	121.665274	117.953372	111.117982	108.185819	62.354383	115.02116	127.209207	70.957762	86.372565	96.212438	-29.042238	705,847,700	0.117801	88	72.24957	118.038042	4.764719	127.567481	108.508603	3.193928	119.29499	125.682847	112.907133	127.209207	108.697538	117.953372	125.869861	125.085389	123.813013	127.142237	127.926708	122.840453	120.137749	117.953372	115.768995	112.659035	108.697538	127.209207	1	-0.022609	0	13,711,100
QCOM	2023-08-03T00:00:00	113.557449	113.94969	109.912516	111.902404	29,239,600	121.06353	118.204504	117.123555	113.923989	111.05054	112.275744	113.110937	120.546093	120.423447	120.119396	118.583575	117.95544	115.334565	114.307352	114.022436	115.594216	121.456114	119.982349	119.081473	116.524728	113.805624	112.958504	113.442051	123.282449	123.842362	124.135475	123.994327	120.95823	120.699537	118.624611	111.247338	2.312283	2.463355	23.297036	24.942878	38.023725	118.560861	117.953372	111.017532	108.185819	44.469915	109.912516	127.209207	21.073011	61.743895	-83.195512	-78.926989	676,608,100	0.215271	87	72.295919	118.204504	4.529881	127.264266	109.144741	4.036487	118.748557	126.821532	110.675583	127.209207	109.788145	118.498676	124.265852	122.652259	121.634992	125.283118	126.896711	123.097836	120.554361	118.498676	116.44299	113.516252	109.788145	127.209207	1	-0.073798	29,239,600	0
QCOM	2023-08-04T00:00:00	116.236137	116.714475	112.658171	112.658171	12,658,700	120.755479	118.470459	117.255194	114.28091	111.101005	112.35093	113.168578	119.684102	119.662118	119.521971	118.370171	117.823186	115.369921	114.358109	114.066272	115.600603	120.578406	119.794885	119.01321	116.6154	113.942087	113.036927	113.473148	118.588998	120.184488	121.814298	123.443876	121.257801	120.947836	119.076168	111.505995	1.831227	2.336929	22.424493	28.166745	35.187284	118.560861	117.953372	111.017532	108.185819	47.422672	109.912516	127.209207	36.559719	42.863498	-45.338203	-63.440281	689,266,800	0.262058	88	72.317253	118.470459	4.225419	126.921296	110.019622	4.073388	118.509279	126.656054	110.362504	127.209207	109.91251	118.560859	112.473218	110.996747	108.436044	115.033921	116.510393	123.127186	120.601869	118.560859	116.519848	113.614003	109.91251	127.209207	0	-0.017197	12,658,700	0
QCOM	2023-08-07T00:00:00	114.169716	117.422416	112.811238	116.915379	7,706,500	120.300101	118.576649	117.266674	114.606763	111.121637	112.385311	113.217669	118.581225	118.6635	118.698547	117.988312	117.54215	115.322854	114.353152	114.06832	115.586365	119.380995	119.385291	118.775866	116.61104	114.022843	113.072943	113.483109	114.35939	116.317139	118.984988	122.344522	121.314237	121.053463	119.426458	111.739941	1.26862	2.123267	21.442483	27.094442	32.242745	118.560861	117.953372	111.017532	108.185819	45.426169	109.912516	127.209207	24.612801	27.415177	-51.945162	-75.387199	681,560,300	0.252783	87	72.329621	118.576649	4.079636	126.735921	110.417378	4.256524	118.095988	126.609035	109.582941	127.209207	109.91251	118.560859	115.202928	113.691381	111.146624	117.747685	119.259232	123.127186	120.601869	118.560859	116.519848	113.614003	109.91251	127.209207	1	-0.068716	0	7,706,500
QCOM	2023-08-08T00:00:00	112.562508	112.77297	110.936154	111.931098	8,934,600	119.591203	118.614438	117.173685	114.88147	111.119573	112.413691	113.251031	117.377481	117.554228	117.754541	117.495057	117.159101	115.214605	114.306029	114.038502	115.556277	117.97416	118.812515	118.414007	116.530873	114.06076	113.076452	113.47659	111.644626	113.186315	116.096867	120.791963	121.120527	121.006807	119.664419	111.94383	0.685164	1.835647	20.910043	25.483972	33.773031	118.560861	117.953372	110.3933	108.185819	41.243535	109.912516	127.209207	15.320803	25.497774	-87.402574	-84.679197	672,625,700	0.272897	86	72.343399	118.614438	4.016641	126.647721	110.581156	4.197758	117.568989	125.964505	109.173474	127.209207	109.912516	118.560861	114.801123	112.17983	110.189945	116.791009	119.412301	123.127188	120.601871	118.560861	116.519852	113.614008	109.912516	127.209207	1	-0.112422	8,934,600	0
QCOM	2023-08-09T00:00:00	111.519737	112.993019	111.471901	112.151147	5,642,500	118.878481	118.513509	117.152256	115.015042	111.114753	112.383949	113.28326	116.205933	116.457048	116.795341	116.951846	116.725303	115.069709	114.232706	113.988625	115.516113	116.506621	118.136829	117.979088	116.39904	114.071291	113.05875	113.459363	110.23502	110.909438	113.231321	118.979042	120.708178	120.814779	119.788375	112.11544	0.137047	1.495927	20.356218	25.161905	32.785787	118.560861	117.953372	109.941271	108.185819	44.234526	109.912516	127.209207	9.292075	16.40856	-82.585789	-90.707925	666,983,200	0.231095	85	72.35187	118.513509	4.173215	126.859939	110.167079	4.00779	116.99287	125.00845	108.977291	127.209207	109.912516	118.560861	112.090544	111.408118	110.253728	113.244934	113.92736	123.127188	120.601871	118.560861	116.519852	113.614008	109.912516	127.209207	1	-0.149228	0	5,642,500
QCOM	2023-08-10T00:00:00	110.601311	113.260869	110.084705	112.58163	6,224,500	117.898843	118.154277	117.167179	115.022887	111.102882	112.342933	113.293256	115.085008	115.392369	115.842413	116.374525	116.254227	114.894477	114.137143	113.92155	115.467209	115.001681	117.383287	117.475169	116.225953	114.057779	113.02345	113.432677	109.367102	109.68582	110.80333	117.064925	120.119991	120.495965	119.799614	112.25266	-0.367215	1.123298	20.134762	23.609967	33.457424	118.560861	117.953372	110.73696	108.185819	36.175997	109.912516	127.209207	3.982236	9.531704	-85.143493	-96.017764	660,758,700	0.174011	84	72.360992	118.154277	4.53287	127.220017	109.088536	3.828754	116.38415	124.041658	108.726643	127.209207	109.912516	118.560861	111.994886	110.996752	110.473767	112.517871	113.516005	123.127188	120.601871	118.560861	116.519852	113.614008	109.912516	127.209207	1	-0.179951	0	6,224,500
QCOM	2023-08-11T00:00:00	109.644638	110.457811	108.793197	109.18543	5,712,500	116.476265	117.773998	117.116284	115.045847	111.120058	112.281994	113.295467	113.996934	114.347327	114.888909	115.762717	115.745797	114.688601	114.018919	113.836859	115.409273	113.500916	116.572845	116.896512	116.015041	114.019405	112.970018	113.396373	108.758051	108.887476	109.012287	115.061168	119.394956	120.074178	119.703245	112.35459	-0.834423	0.731754	20.196209	22.749737	34.840901	117.723765	118.001202	112.531419	108.185819	35.763553	108.793197	127.209207	4.623374	5.965895	-97.671217	-95.376626	655,046,200	0.160955	83	72.369151	117.773998	4.915581	127.605159	107.942837	3.791853	115.742292	123.325998	108.158586	127.209207	108.793197	118.001202	111.315628	109.370387	108.139464	112.546551	114.491792	122.863028	120.174291	118.001202	115.828113	112.734223	108.793197	127.209207	1	-0.205319	5,712,500	0
QCOM	2023-08-14T00:00:00	109.080208	109.558546	107.922631	108.946274	8,537,500	114.739899	117.325317	116.997656	115.011215	111.128315	112.196599	113.281766	113.013589	113.389669	113.995263	115.155216	115.233059	114.468664	113.888953	113.742667	115.346297	112.156178	115.744865	116.278353	115.781094	113.965724	112.906617	113.35443	108.274752	108.353989	107.92122	113.054811	118.57641	119.579468	119.512475	112.42206	-1.235986	0.338206	20.432507	21.930223	35.406982	116.901038	117.565919	112.672527	108.185819	33.232148	107.922631	127.209207	6.001984	4.869198	-98.154276	-93.998016	646,508,700	0.163631	82	72.381152	117.325317	5.284402	127.89412	106.756514	3.786385	115.107808	122.680578	107.535037	127.209207	107.922631	117.565919	109.631882	108.805953	107.967268	110.470567	111.296496	122.657575	119.841735	117.565919	115.290103	112.049958	107.922631	127.209207	1	-0.225983	8,537,500	0
QCOM	2023-08-15T00:00:00	106.841583	108.592302	106.573715	108.429662	6,843,600	112.788281	116.790535	116.79905	114.935829	111.109763	112.106204	113.261844	111.779188	112.199108	112.894697	114.399431	114.587561	114.169563	113.703496	113.606012	115.261673	110.720121	114.746414	115.497116	115.460717	113.852916	112.800577	113.290348	107.383485	107.533471	106.880699	110.989379	117.621004	119.004128	119.226102	112.449778	-1.715096	-0.072454	20.926943	20.758073	36.390972	111.998066	116.891461	112.825595	108.185819	31.980122	106.573715	127.209207	1.298094	3.974484	-105.053297	-98.701906	639,665,100	0.116021	81	72.390181	116.790535	5.779806	128.350147	105.230922	3.767252	114.320548	121.855052	106.786045	127.209207	106.573715	116.891461	108.853795	108.149044	107.217879	109.784959	110.48971	122.339231	119.326449	116.891461	114.456473	110.98971	106.573715	127.209207	1	-0.24252	0	6,843,600
QCOM	2023-08-16T00:00:00	105.377876	107.07119	105.28221	106.525885	6,426,700	110.959116	116.107947	116.472632	114.886465	111.035213	111.980461	113.250603	110.498925	110.958884	111.738263	113.57929	113.879124	113.824791	113.484401	113.443079	115.163327	109.372774	113.659494	114.618564	115.085895	113.702076	112.667343	113.211901	106.022564	106.379017	105.768626	108.908062	116.529939	118.337405	118.853307	112.435846	-2.187684	-0.4955	21.64207	19.938919	37.803761	111.352313	116.245708	112.825595	108.185819	26.870931	105.28221	127.209207	0.436294	2.578791	-109.690168	-99.563706	633,238,400	0.129335	80	72.398295	116.107947	6.285463	128.678872	103.537022	3.638784	113.468865	120.746432	106.191298	127.209207	105.28221	116.245708	107.335867	106.079432	105.31728	108.098019	109.354454	122.034435	118.833094	116.245708	113.658323	109.974587	105.28221	127.209207	1	-0.255447	0	6,426,700
QCOM	2023-08-17T00:00:00	105.310898	106.315403	104.909096	105.416133	6,250,500	110.134461	115.598996	115.973629	114.766306	110.971931	111.848252	113.217868	109.46132	109.931977	110.749437	112.827618	113.22003	113.490913	113.269308	113.282046	115.065293	108.345826	112.631204	113.759969	114.710383	113.551437	112.535272	113.132899	104.795716	105.230504	104.793766	106.982171	115.345935	117.600623	118.415615	112.384959	-2.538358	-0.904072	22.380691	19.294352	37.439361	111.165756	116.059151	112.825595	108.185819	18.071043	104.909096	127.209207	1.801795	1.178728	-102.143615	-98.198205	626,987,900	0.153768	79	72.406166	115.598996	6.734231	129.067457	102.130534	3.461114	112.691916	119.614144	105.769688	127.209207	104.909096	116.059151	105.910425	104.749661	104.121446	106.538641	107.699405	121.94638	118.690564	116.059151	113.427738	109.681319	104.909096	127.209207	1	-0.265222	0	6,250,500
QCOM	2023-08-18T00:00:00	105.330025	105.731827	103.799345	104.105481	6,384,700	109.04385	114.899665	115.496822	114.669107	110.905484	111.727255	113.1925	108.635061	109.095259	109.915682	112.146018	112.613106	113.170878	113.06038	113.12458	114.968425	107.472292	111.653207	112.941231	114.340332	113.402965	112.406198	113.054413	104.108075	104.465354	104.150133	105.349823	114.112488	116.81417	117.925109	112.303104	-2.782649	-1.279787	23.290946	18.413462	38.351867	108.530107	115.504276	113.528751	108.185819	10.176798	103.799345	126.654332	6.697357	2.978482	-96.969721	-93.302643	633,372,600	0.15437	80	72.414208	114.899665	7.046825	128.993314	100.806015	3.334696	111.990783	118.660176	105.321391	127.209207	103.799345	115.504276	105.511799	104.708195	104.105491	106.114502	106.918107	121.684479	118.266639	115.504276	112.741912	108.809055	103.799345	127.209207	0	-0.172254	6,384,700	0
QCOM	2023-08-21T00:00:00	105.884918	106.152786	104.277702	105.081306	6,539,800	108.21537	114.257735	115.010066	114.56062	110.887985	111.63328	113.171455	108.085032	108.51156	109.295564	111.576828	112.095553	112.885154	112.871552	112.98122	114.878042	106.89794	110.794659	112.201853	113.995854	113.270845	112.290508	112.981701	104.212637	104.287104	103.921557	104.134891	112.881793	116.006096	117.401634	112.198988	-2.898069	-1.603444	23.95745	18.597271	36.605529	108.530107	115.504276	113.717698	108.185819	12.056774	103.799345	125.879445	9.44549	5.981547	-82.947146	-90.55451	639,912,400	0.187459	81	72.422579	114.257735	7.261649	128.781034	99.734437	3.321713	111.409272	118.052699	104.765846	127.209207	103.799345	115.504276	104.953732	104.175637	103.02125	106.10812	106.886214	121.684479	118.266639	115.504276	112.741912	108.809055	103.799345	127.209207	0	-0.091905	6,539,800	0
QCOM	2023-08-22T00:00:00	104.727333	106.994651	104.411628	106.640685	4,587,000	107.431853	113.511528	114.49767	114.376173	110.934224	111.4921	113.167282	107.413493	107.823519	108.592759	110.954146	111.528767	112.565239	112.65723	112.817777	114.777039	106.263752	109.887002	111.410874	113.610235	113.108723	112.153757	112.89768	104.392813	104.275393	103.757914	103.207098	111.649033	115.169229	116.84367	112.074151	-3.047815	-1.892318	24.213026	19.482828	34.289245	108.530107	115.504276	113.966432	108.185819	12.781981	103.799345	117.422416	6.811889	7.651579	-74.925443	-93.188111	635,325,400	0.169806	80	72.428246	113.511528	7.442761	128.397049	98.626007	3.284131	110.772897	117.341158	104.204636	127.209207	103.799345	115.504276	105.438469	104.724151	103.563384	106.599236	107.313553	121.684479	118.266639	115.504276	112.741912	108.809055	103.799345	127.209207	1	-0.122747	0	4,587,000
QCOM	2023-08-23T00:00:00	106.353668	106.698072	104.13418	104.602949	6,873,900	106.915246	112.896863	113.990631	114.166278	110.97428	111.345237	113.211683	107.201528	107.556273	108.248284	110.535921	111.130683	112.321648	112.491347	112.689775	114.693225	106.067718	109.205301	110.784412	113.295627	112.988182	112.052006	112.829882	104.981026	104.740056	103.957752	102.673931	110.487639	114.347203	116.279231	111.940911	-3.000668	-2.113988	24.519857	18.248506	32.802452	107.128578	115.504276	113.966432	108.185819	28.764777	103.799345	117.422416	18.749983	11.669121	-64.050794	-81.250017	642,199,300	0.191565	81	72.437161	112.896863	7.503701	127.904265	97.889461	2.484622	110.352018	115.321263	105.382774	127.209207	103.799345	115.504276	105.377871	103.761091	102.794848	106.344113	107.960893	121.684479	118.266639	115.504276	112.741912	108.809055	103.799345	127.209207	0	-0.048503	6,873,900	0
QCOM	2023-08-24T00:00:00	103.808922	107.693024	103.474087	107.300791	8,698,100	106.236007	112.067425	113.523391	113.861673	110.986359	111.171216	113.230177	106.523006	106.874937	107.565305	109.924376	110.56747	111.987816	112.262862	112.513916	114.584923	105.502932	108.339783	110.001204	112.889456	112.79962	111.902772	112.736323	104.864062	104.737475	103.962755	102.254108	109.339841	113.50418	115.688775	111.791787	-3.132533	-2.317697	24.352182	18.786959	29.49144	106.516316	115.341647	115.277071	108.998985	13.075619	103.474087	117.422416	2.40054	9.320804	-62.753622	-97.59946	633,501,200	0.165492	80	72.447589	112.067425	7.547652	127.16273	96.97212	2.496239	109.728866	114.721344	104.736389	127.209207	103.474087	115.341647	105.72864	104.759208	103.164748	107.3231	108.292532	121.607718	118.142391	115.341647	112.540902	108.553402	103.474087	127.209207	1	-0.084782	0	8,698,100
QCOM	2023-08-25T00:00:00	105.540512	105.731844	103.091423	104.172465	6,669,900	105.825594	111.15093	112.972346	113.611406	111.053702	111.041494	113.241378	106.326508	106.632314	107.253798	109.525843	110.180781	111.734981	112.085958	112.375829	114.494929	105.376479	107.718172	109.387136	112.563136	112.656308	111.791273	112.659809	104.903075	104.861767	104.193231	102.066022	108.267324	112.685555	115.10088	111.637717	-3.062015	-2.46656	24.30774	17.590269	28.53604	105.841863	115.150315	115.308162	108.998985	23.839951	103.091423	113.260869	24.082814	15.077779	-56.616044	-75.917186	640,171,100	0.160769	81	72.456022	111.15093	7.14093	125.432789	96.86907	2.35547	109.329975	114.040916	104.619035	127.209207	103.091423	115.150315	104.992011	102.290998	100.773073	106.509935	109.210949	121.51741	117.996213	115.150315	112.304417	108.252629	103.091423	127.209207	0	-0.015376	6,669,900	0
QCOM	2023-08-28T00:00:00	106.841583	107.32949	105.827509	106.478049	4,316,400	105.601732	110.170816	112.497069	113.383143	111.129652	110.947964	113.247589	106.429523	106.670363	107.190381	109.281819	109.92392	111.543083	111.947949	112.26624	114.418776	105.561204	107.307758	108.915539	112.297653	112.545463	111.708106	112.596129	105.427051	105.312595	104.725243	102.163597	107.308954	111.917151	114.535659	111.486532	-2.868083	-2.546865	23.536856	20.775345	27.268664	105.392224	115.150315	115.308162	108.998985	32.3286	103.091423	113.260869	36.876739	21.120031	-32.458457	-63.123261	644,487,500	0.137833	82	72.461691	110.170816	6.216908	122.604631	97.737001	2.252286	109.092986	113.597557	104.588414	126.654332	103.091423	114.872878	104.787927	103.844009	102.147506	106.48443	107.428348	121.093486	117.653301	114.872878	112.092455	108.133886	103.091423	126.654332	0	0.044042	4,316,400	0
QCOM	2023-08-29T00:00:00	108.850609	109.05151	105.731843	105.731843	6,971,400	105.802634	109.295458	112.065034	113.212855	111.262791	110.867494	113.273745	106.91374	107.066771	107.4458	109.242618	109.841357	111.437495	111.86644	112.198604	114.363372	106.151909	107.182024	108.635042	112.119907	112.485488	111.666574	112.552378	106.801514	106.495096	105.793616	102.648215	106.514634	111.229	114.018234	111.347784	-2.523192	-2.54213	22.111988	23.310402	25.045762	106.071467	115.150315	115.836726	108.998985	42.219742	103.091423	113.260869	56.632247	39.197266	-13.514427	-43.367753	651,458,900	0.144204	83	72.471379	109.295458	4.913726	119.122911	99.468005	2.380754	109.069902	113.831409	104.308395	125.879445	103.091423	114.485434	106.666194	106.002898	105.164213	107.504879	108.168175	120.501472	117.174421	114.485434	111.796448	107.96806	103.091423	125.879445	0	0.094625	6,971,400	0
QCOM	2023-08-30T00:00:00	109.130005	109.313063	107.588486	108.445956	6,490,300	106.177847	108.568482	111.684356	113.102877	111.40523	110.790197	113.253208	107.356993	107.441905	107.704909	109.23238	109.786638	111.347006	111.794428	112.137839	114.311299	106.756885	107.166267	108.409271	111.959795	112.429362	111.632169	112.511147	108.438019	107.845336	107.029584	103.421884	105.87574	110.615611	113.549708	111.223238	-2.201937	-2.474092	20.684551	22.955173	23.953328	106.202243	115.150315	116.501617	108.998985	45.545327	103.091423	110.457811	81.974797	58.494594	2.006768	-18.025203	657,949,200	0.239915	84	72.480463	108.568482	3.56587	115.700221	101.436742	2.277069	109.075626	113.629764	104.521489	117.422416	103.091423	110.25692	107.877987	106.704464	104.55832	110.024132	111.197654	114.040302	111.947977	110.25692	108.565863	106.158256	103.091423	117.422416	0	0.1374	6,490,300	0
QCOM	2023-08-31T00:00:00	110.343948	110.950927	108.320704	108.320704	7,962,500	106.681152	108.407807	111.282206	113.094859	111.530158	110.712785	113.235222	107.954384	107.969549	108.110915	109.333432	109.829508	111.30767	111.756258	112.102317	114.271822	107.514358	107.335359	108.306162	111.851602	112.401434	111.623332	112.482199	109.994602	109.347264	108.402529	104.49123	105.410523	110.088093	113.1383	111.117919	-1.828309	-2.344935	19.688598	25.583461	22.35203	107.021175	115.150315	116.585325	108.998985	52.084823	103.091423	110.950927	92.277141	76.961395	16.067256	-7.722859	665,911,700	0.139042	85	72.491971	108.407807	3.397672	115.20315	101.612464	2.335791	109.196419	113.868	104.524837	117.422416	103.091423	110.25692	108.677185	108.041306	106.952608	109.765883	110.401761	114.040302	111.947977	110.25692	108.565863	106.158256	103.091423	117.422416	0	0.173285	7,962,500	0
QCOM	2023-09-01T00:00:00	111.172508	111.471175	110.228331	111.471175	5,310,700	107.265401	108.154625	110.77429	113.091167	111.697676	110.650498	113.224335	108.598009	108.551905	108.581929	109.500621	109.932816	111.30237	111.740896	112.083905	114.240983	108.330968	107.598664	108.297724	111.776215	112.392022	111.632435	112.461674	111.249029	110.692719	109.767474	105.758147	105.11889	109.64868	112.7852	111.03471	-1.448649	-2.165678	18.955961	26.118933	21.616663	107.281299	115.150315	116.905816	109.319476	56.140971	103.091423	111.471175	96.435847	90.229262	29.837193	-3.564153	671,222,400	0.09476	86	72.49981	108.154625	2.941697	114.03802	102.271231	2.301565	109.384618	113.987748	104.781488	117.422416	103.091423	110.25692	109.87186	108.792793	107.241638	111.423015	112.502082	114.040302	111.947977	110.25692	108.565863	106.158256	103.091423	117.422416	0	0.203101	0	5,310,700
QCOM	2023-09-05T00:00:00	112.290115	112.78147	110.710058	110.710058	7,294,800	107.90592	108.060645	110.20814	113.166654	111.867175	110.63074	113.194546	109.33643	109.23158	109.152419	109.754211	110.114146	111.341105	111.755349	112.087988	114.221572	109.244553	107.99252	108.414326	111.744802	112.407612	111.664903	112.452379	112.305189	111.908492	111.178154	107.158969	105.016767	109.301438	112.493944	110.977165	-1.045532	-1.941649	18.745129	28.189616	20.411368	107.936447	115.150315	117.934248	110.347908	67.118067	103.091423	112.78147	94.929289	94.547426	41.516168	-5.070711	678,517,200	0.147814	87	72.510883	108.060645	2.764078	113.588801	102.53249	2.270488	109.661332	114.202307	105.120357	113.260869	103.091423	108.176146	110.957338	110.443501	109.714494	111.686345	112.200182	110.86088	109.376141	108.176146	106.976152	105.267685	103.091423	113.260869	0	0.227578	7,294,800	0
QCOM	2023-09-06T00:00:00	110.488464	112.453904	109.476839	111.760218	7,411,900	108.482034	107.956943	109.573368	113.144881	111.985416	110.584795	113.180567	109.566837	109.460104	109.357965	109.820962	110.14294	111.307668	111.72201	112.056314	114.184426	109.714106	108.223741	108.43589	111.639775	112.37133	111.662086	112.425452	112.476207	112.2852	111.994961	108.416582	105.024151	109.002699	112.235492	110.936111	-0.861506	-1.72562	17.981628	25.950117	22.080696	107.936447	114.872878	119.39317	111.80683	65.722458	103.091423	112.78147	76.336488	89.233874	31.217123	-23.663512	671,105,300	0.07891	86	72.521619	107.956943	2.621519	113.19998	102.713906	2.355351	109.740106	114.450808	105.029405	113.260869	103.091423	108.176146	111.927214	111.072959	109.855802	113.144371	113.998626	110.86088	109.376141	108.176146	106.976152	105.267685	103.091423	113.260869	1	0.147368	0	7,411,900
QCOM	2023-09-07T00:00:00	102.511093	106.653924	102.193153	106.557581	17,947,800	108.097776	107.506511	108.727031	112.903098	112.011227	110.468291	113.116708	108.155688	108.196648	108.3046	109.156428	109.555875	110.962704	111.479617	111.8673	114.068274	108.628481	107.705088	107.892638	111.222763	112.122006	111.502211	112.319289	109.617479	110.15953	110.806287	108.870065	104.89913	108.599388	111.91718	110.878236	-1.34388	-1.649272	18.464485	20.954697	34.732655	107.487311	114.036299	119.534278	111.80683	44.206398	102.193153	112.78147	3.002746	58.089508	-41.431636	-96.997254	653,157,500	0.001723	85	72.542133	107.506511	2.748022	113.002554	102.010468	2.847423	109.051629	114.746474	103.356784	113.260869	102.193153	107.727011	110.806402	109.158901	107.829337	112.135966	113.783467	110.648888	109.033001	107.727011	106.42102	104.561644	102.193153	113.260869	1	0.078052	0	17,947,800
QCOM	2023-09-08T00:00:00	102.260597	103.156606	101.653626	102.2895	9,819,300	107.942944	107.089475	108.275157	112.699356	112.041045	110.356694	113.046951	106.97667	107.117366	107.374753	108.529534	108.9947	110.621445	111.237012	111.677068	113.950785	107.567175	107.205478	107.39522	110.80541	111.865411	111.339682	112.211268	105.530253	106.805055	108.434002	108.65862	104.664414	108.100551	111.542036	110.803352	-1.726476	-1.664713	19.039933	20.196109	34.77481	107.217548	109.538021	119.809323	111.80683	43.708713	101.653626	112.78147	5.454525	28.264586	-53.231471	-94.545475	643,338,200	0.017399	84	72.553251	107.089475	2.883203	112.85588	101.32307	2.816744	108.404864	114.038352	102.771376	112.78147	101.653626	107.217548	103.786057	100.918189	99.325285	105.378961	108.246828	110.155299	108.530633	107.217548	105.904462	104.034985	101.653626	112.78147	1	0.018396	0	9,819,300
QCOM	2023-09-11T00:00:00	106.249298	107.752278	104.842662	107.203112	18,771,700	108.013822	106.919708	107.875683	112.565438	112.145834	110.294674	113.014263	106.831196	106.959535	107.201606	108.32224	108.783515	110.449988	111.105756	111.569588	113.874153	107.25924	107.125461	107.239384	110.552467	111.712996	111.258347	112.143629	103.129157	104.50918	106.539024	108.268962	104.456629	107.592183	111.155245	110.728081	-1.688369	-1.669444	17.963757	28.112307	30.438815	107.217548	109.538021	118.257117	111.80683	50.654698	101.653626	112.78147	41.298854	16.585375	-7.514186	-58.701146	662,109,900	0.011277	85	72.577332	106.919708	2.82419	112.568088	101.271329	3.075072	108.199572	114.349716	102.049428	112.78147	101.653626	107.217548	102.356943	101.55728	100.853963	103.06026	103.859923	110.155299	108.530633	107.217548	105.904462	104.034985	101.653626	112.78147	0	0.067298	0	18,771,700
QCOM	2023-09-12T00:00:00	107.164566	108.619371	105.507431	105.574872	9,250,100	108.04612	106.823926	107.595477	112.431075	112.269668	110.240097	112.969965	106.89787	106.996814	107.195908	108.216997	108.65898	110.321148	111.00204	111.48236	113.807391	107.10483	107.14878	107.184683	110.340668	111.58191	111.196365	112.085423	103.198953	103.87956	105.582932	107.87398	104.307744	107.099973	110.766132	110.655721	-1.566259	-1.648807	16.704924	28.094707	28.286463	107.217548	109.538021	118.257117	111.80683	54.417556	101.653626	112.78147	49.52388	32.09242	3.642802	-50.47612	671,360,000	-0.007075	86	72.589509	106.823926	2.779186	112.382298	101.265554	3.112852	108.101	114.326704	101.875296	112.78147	101.653626	107.217548	106.281413	104.810547	103.371796	107.720164	109.191029	110.155299	108.530633	107.217548	105.904462	104.034985	101.653626	112.78147	0	0.108773	9,250,100	0
QCOM	2023-09-13T00:00:00	108.523033	109.447944	107.453603	107.501778	8,131,500	108.013363	106.907999	107.433898	112.303791	112.398946	110.198154	112.925422	107.222902	107.274308	107.400081	108.244818	108.648523	110.250634	110.936803	111.423759	113.75481	107.191541	107.3106	107.256034	110.187411	111.483315	111.162364	112.041175	105.255119	104.79219	105.499994	107.646609	104.258993	106.652459	110.38933	110.590695	-1.344372	-1.58792	15.736216	28.528238	26.789597	107.217548	107.457248	118.257117	111.80683	53.970593	101.653626	112.78147	61.7317	50.851478	22.557305	-38.2683	679,491,500	0.027628	87	72.600625	106.907999	2.80506	112.518119	101.297878	3.092815	108.141194	114.326824	101.955563	112.78147	101.653626	107.217548	107.097122	105.574874	103.985182	108.686814	110.209062	110.155299	108.530633	107.217548	105.904462	104.034985	101.653626	112.78147	0	0.14369	8,131,500	0
QCOM	2023-09-14T00:00:00	109.871849	110.546261	108.86986	109.611713	7,138,100	108.087547	107.132697	107.367982	112.260119	112.466022	110.178061	112.895599	107.752692	107.746588	107.780353	108.39273	108.742625	110.23578	110.908778	111.393028	113.716174	107.529448	107.592872	107.443568	110.092041	111.416812	111.155902	112.010791	107.879483	106.79468	106.10957	107.708998	104.345515	106.27887	110.040128	110.53743	-1.047611	-1.479858	15.163343	29.766347	25.501858	107.217548	107.457248	118.257117	111.80683	61.605037	101.653626	112.78147	73.85279	61.70279	41.259512	-26.14721	686,629,600	0.071324	88	72.610745	107.132697	2.855579	112.843855	101.42154	2.935979	108.306018	114.177976	102.43406	112.78147	101.653626	107.217548	108.47486	107.501776	106.480518	109.496117	110.469202	110.155299	108.530633	107.217548	105.904462	104.034985	101.653626	112.78147	0	0.172826	7,138,100	0
QCOM	2023-09-15T00:00:00	109.004753	110.979829	108.349607	109.804419	12,247,400	107.953628	107.31739	107.30412	112.23565	112.449964	110.153191	112.879784	108.003104	107.975346	107.968722	108.448369	108.762789	110.187504	110.858672	111.345736	113.669294	107.696212	107.771163	107.569474	109.96438	111.325726	111.132668	111.972076	109.582216	108.631004	107.034977	107.865259	104.537218	105.966088	109.707986	110.490448	-0.872337	-1.358354	14.450439	27.889477	25.141064	107.217548	107.457248	118.257117	111.80683	56.857855	101.653626	112.78147	66.060661	67.21505	36.694154	-33.939339	674,382,200	0.048251	87	72.627691	107.31739	2.850999	113.019387	101.615393	2.93525	108.372564	114.243065	102.502063	112.78147	101.653626	107.217548	109.762657	108.979052	108.086256	110.655453	111.439058	110.155299	108.530633	107.217548	105.904462	104.034985	101.653626	112.78147	1	0.096873	0	12,247,400
QCOM	2023-09-18T00:00:00	108.629013	109.669541	108.349612	108.763896	5,065,100	107.699278	107.482339	107.263495	112.18989	112.45173	110.155917	112.867534	108.128286	108.094194	108.070305	108.464791	108.752498	110.126387	110.799997	111.291939	113.619142	107.81901	107.896079	107.671389	109.822943	111.225175	111.102487	111.92978	110.120499	109.603348	108.049244	107.998366	104.817288	105.714176	109.389606	110.447052	-0.755047	-1.237693	13.788458	26.970426	24.312582	107.053765	107.217548	118.257117	113.398208	53.672981	101.653626	112.78147	62.684085	67.532512	26.803003	-37.315915	669,317,100	0.008926	86	72.634622	107.482339	2.825283	113.132905	101.831774	2.901747	108.396988	114.200482	102.593494	112.78147	101.653626	107.217548	109.44473	107.90963	106.814507	110.539852	112.074952	110.155299	108.530633	107.217548	105.904462	104.034985	101.653626	112.78147	1	0.031449	0	5,065,100
QCOM	2023-09-19T00:00:00	106.673203	108.233987	105.89281	108.099105	5,658,800	107.137587	107.521754	107.167215	112.082435	112.396548	110.13804	112.803671	107.837269	107.835832	107.855367	108.301919	108.592552	109.990968	110.691397	111.200479	113.550028	107.63245	107.819018	107.625981	109.606602	111.073108	111.033522	111.868145	109.267846	109.319811	108.480783	107.945581	105.094551	105.491785	109.066489	110.398673	-0.810567	-1.152268	13.290665	25.122263	28.799369	106.316728	107.217548	117.862483	116.987127	45.515851	101.653626	112.78147	45.108257	57.951001	-12.796204	-54.891743	663,658,300	-0.030384	85	72.641942	107.521754	2.807266	113.136286	101.907221	2.860071	108.232818	113.95296	102.512676	112.78147	101.653626	107.217548	108.882722	108.095903	107.562792	109.415832	110.202651	110.155299	108.530633	107.217548	105.904462	104.034985	101.653626	112.78147	1	-0.024646	0	5,658,800
QCOM	2023-09-20T00:00:00	105.22802	107.713723	105.170215	107.655911	7,073,800	106.611543	107.546788	107.102672	111.950861	112.324777	110.107991	112.731071	107.315419	107.361684	107.451159	108.022474	108.333742	109.804185	110.547624	111.082213	113.467222	107.285256	107.600568	107.476813	109.337802	110.884463	110.936294	111.792765	107.470867	108.04606	108.100577	107.650762	105.305131	105.265159	108.729576	110.339959	-0.960114	-1.113837	13.060594	23.509519	28.774334	106.316728	107.217548	117.233478	116.987127	42.332424	101.653626	112.78147	32.12117	46.637837	-36.379125	-67.87883	656,584,500	-0.049372	84	72.6507	107.546788	2.783164	113.113116	101.98046	2.918566	107.946647	113.783779	102.109515	112.78147	101.653626	107.217548	106.933333	105.632679	104.592156	107.973856	109.27451	110.155299	108.530633	107.217548	105.904462	104.034985	101.653626	112.78147	1	-0.072484	0	7,073,800
QCOM	2023-09-21T00:00:00	104.014084	105.584505	103.908104	104.033357	7,007,200	106.761842	107.429809	107.048121	111.760376	112.273683	110.03844	112.657832	106.655152	106.75303	106.922378	107.658075	108.001461	109.577123	110.375689	110.94225	113.373161	106.812991	107.26412	107.239229	109.026555	110.66576	110.815623	111.706029	105.352347	106.185462	107.037585	107.12598	105.414391	105.010432	108.371935	110.267043	-1.163177	-1.123705	13.242476	22.484979	30.801344	107.443966	107.217548	114.444763	116.891461	37.561528	101.653626	112.78147	21.212175	32.813867	-77.045323	-78.787825	649,577,300	-0.115208	83	72.659047	107.429809	2.883317	113.196442	101.663175	2.850436	107.572117	113.272989	101.871245	112.78147	101.653626	107.217548	106.037319	104.360916	103.493812	106.904423	108.580827	110.155299	108.530633	107.217548	105.904462	104.034985	101.653626	112.78147	1	-0.113023	0	7,007,200
QCOM	2023-09-22T00:00:00	103.744308	105.767552	103.436005	104.794466	6,965,500	106.910213	107.426578	106.985457	111.479543	112.17269	109.975313	112.594386	106.072983	106.205989	106.433445	107.302278	107.673988	109.348385	110.201179	110.799716	113.277351	106.264349	106.91312	106.985089	108.7122	110.441303	110.690986	111.617338	103.661383	104.459133	105.726764	106.499789	105.424341	104.734035	107.990023	110.18071	-1.330537	-1.165071	13.557264	21.107238	30.15472	107.207917	107.217548	113.799011	116.245708	35.075496	101.653626	112.78147	18.787847	24.040397	-87.512655	-81.212153	642,611,800	-0.103301	82	72.667269	107.426578	2.88762	113.201819	101.651337	2.9282	107.207564	113.063965	101.351163	112.78147	101.653626	107.217548	104.502231	103.419957	102.82583	105.096358	106.178632	110.155299	108.530633	107.217548	105.904462	104.034985	101.653626	112.78147	1	-0.147119	0	6,965,500
QCOM	2023-09-25T00:00:00	106.393799	106.441974	102.809763	102.935009	6,782,500	106.924663	107.469242	107.028008	111.262415	112.122074	109.936115	112.560808	106.137147	106.240137	106.427345	107.219689	107.575512	109.232519	110.100985	110.71247	113.208858	106.170455	106.81476	106.939577	108.512759	110.289227	110.620065	111.55564	103.561112	103.92433	104.990702	106.083425	105.428063	104.495391	107.612804	110.093581	-1.235142	-1.179085	13.547894	20.870522	27.343818	106.894796	107.217548	113.612453	116.059151	38.840259	101.653626	112.453904	43.88936	27.963127	-68.97741	-56.11064	649,394,300	-0.097866	83	72.675953	107.469242	2.864498	113.198239	101.740246	3.039686	107.130062	113.209434	101.05069	112.78147	101.653626	107.217548	104.315955	102.864358	101.984408	105.195906	106.647503	110.155299	108.530633	107.217548	105.904462	104.034985	101.653626	112.78147	0	-0.075535	6,782,500	0
QCOM	2023-09-26T00:00:00	105.709747	106.59612	105.343632	105.834993	6,559,800	106.779181	107.412651	107.021001	111.015533	112.047414	109.921239	112.531222	106.051667	106.143702	106.316946	107.082421	107.431991	109.094371	109.985426	110.613406	113.13424	105.949562	106.647189	106.838173	108.295007	110.120481	110.536375	111.48747	104.257864	104.157941	104.650366	105.785229	105.415117	104.28856	107.234185	110.004586	-1.200894	-1.183447	13.468231	20.584009	26.428951	106.894796	107.217548	112.017191	115.504276	40.55597	101.653626	110.979829	43.491667	35.389625	-49.741814	-56.508333	642,834,500	-0.121517	82	72.684178	107.412651	2.88863	113.18991	101.635391	2.916502	106.994794	112.827798	101.16179	112.78147	101.653626	107.217548	105.215179	103.988383	101.582968	107.620594	108.84739	110.155299	108.530633	107.217548	105.904462	104.034985	101.653626	112.78147	1	-0.113953	0	6,559,800
QCOM	2023-09-27T00:00:00	105.19912	106.759904	103.503445	106.682834	7,225,000	106.44679	107.230076	107.039873	110.768771	111.93074	109.960636	112.482369	105.881157	105.97196	106.144972	106.911212	107.260232	108.941616	109.85947	110.506193	113.055284	105.662278	106.436376	106.698028	108.066913	109.940263	110.442867	111.414514	105.016598	104.643928	104.498836	105.516818	105.381737	104.108626	106.852011	109.912892	-1.20111	-1.18698	14.027293	18.82084	29.00551	106.894796	107.217548	112.017191	115.504276	57.53647	101.653626	110.979829	38.016473	41.799167	-67.258784	-61.983527	635,609,500	-0.155597	81	72.693091	107.230076	2.908289	113.046655	101.413497	2.556584	106.823778	111.936946	101.710609	112.78147	101.653626	107.217548	105.883166	105.170213	104.630678	106.422701	107.135654	110.155299	108.530633	107.217548	105.904462	104.034985	101.653626	112.78147	1	-0.146231	0	7,225,000
QCOM	2023-09-28T00:00:00	107.039322	107.819722	105.189499	105.748302	4,851,300	106.163537	107.125542	107.067299	110.528965	111.799952	109.997534	112.455465	106.11279	106.166026	106.282565	106.922859	107.243239	108.867016	109.785256	110.437542	112.995424	105.770011	106.418209	106.697985	107.92066	109.811542	110.38502	111.360354	105.939944	105.494044	104.811087	105.407095	105.39171	103.993082	106.4912	109.824554	-1.040795	-1.157743	14.034691	20.309787	26.994255	106.239652	107.217548	112.017191	115.504276	62.301612	102.809763	110.979829	51.768968	44.425703	-16.521292	-48.231032	640,460,800	-0.175748	82	72.699412	107.125542	2.873774	112.873089	101.377995	2.637101	106.844306	112.118508	101.570103	112.78147	101.653626	107.217548	105.154156	103.548409	101.897698	106.804867	108.410615	110.155299	108.530633	107.217548	105.904462	104.034985	101.653626	112.78147	0	-0.073097	4,851,300	0
QCOM	2023-09-29T00:00:00	107.000771	108.128013	106.596123	107.790799	4,869,300	105.963139	106.958383	107.194973	110.359182	111.639439	110.038512	112.41817	106.290386	106.317798	106.393058	106.929941	107.224587	108.79383	109.71198	110.369487	112.935775	105.922235	106.406326	106.692868	107.782299	109.685247	110.325678	111.306079	106.67727	106.361667	105.441498	105.393711	105.439787	103.939094	106.155809	109.737709	-0.906406	-1.107475	13.89346	20.302081	25.869162	105.521875	107.217548	111.316427	115.504276	52.428332	102.809763	110.979829	51.297107	47.027516	4.918255	-48.702893	635,591,500	-0.218848	81	72.705747	106.958383	2.77215	112.502683	101.414083	2.354259	106.859207	111.567725	102.150689	112.78147	101.653626	107.217548	106.682848	105.545974	104.052625	108.176196	109.31307	110.155299	108.530633	107.217548	105.904462	104.034985	101.653626	112.78147	1	-0.110203	0	4,869,300
QCOM	2023-10-02T00:00:00	107.039322	107.704105	105.594147	106.36491	5,751,500	105.804169	106.751724	107.254925	110.113636	111.492579	110.104008	112.370302	106.440173	106.448984	106.492483	106.939885	107.210336	108.725026	109.641647	110.303543	112.877104	106.117905	106.414035	106.680895	107.652109	109.564192	110.266288	111.252558	107.232649	106.98474	106.17854	105.444714	105.514868	103.940137	105.848549	109.651951	-0.787711	-1.043523	14.13786	19.120028	27.12788	105.468888	107.217548	110.928981	115.341647	49.570973	102.809763	110.979829	51.768968	51.611681	-3.373231	-48.231032	641,343,000	-0.222072	82	72.713235	106.751724	2.589503	111.930731	101.572717	2.282689	106.876361	111.441739	102.310983	112.78147	101.653626	107.217548	107.241636	106.355258	105.709746	107.887148	108.773525	110.155299	108.530633	107.217548	105.904462	104.034985	101.653626	112.78147	0	-0.041377	5,751,500	0
QCOM	2023-10-03T00:00:00	106.162582	108.156924	105.382183	106.759917	7,750,700	105.753107	106.445347	107.227765	109.862417	111.331351	110.15418	112.326455	106.384655	106.396911	106.441729	106.869221	107.12974	108.624538	109.550093	110.221544	112.810293	106.183071	106.357926	106.596868	107.497165	109.423929	110.18824	111.19079	107.230333	107.10821	106.611965	105.515324	105.577465	103.970489	105.562873	109.563399	-0.755679	-0.985954	14.127879	18.906682	25.061383	105.483344	107.217548	110.496089	115.150315	41.638248	102.809763	110.979829	41.037849	48.034642	-1.626677	-58.962151	633,592,300	-0.264914	81	72.723064	106.445347	2.238432	110.922212	101.968482	2.317786	106.808382	111.443955	102.172809	112.453904	101.653626	107.053765	106.779191	105.854277	104.669233	107.964236	108.88915	109.905038	108.328198	107.053765	105.779332	103.964886	101.653626	112.453904	1	-0.082324	0	7,750,700
QCOM	2023-10-04T00:00:00	105.835007	107.010417	104.823388	106.750289	7,189,400	105.813806	106.212674	107.107141	109.586088	111.177617	110.223879	112.304909	106.274725	106.294746	106.348387	106.775202	107.030145	108.515144	109.452327	110.134682	112.740887	106.197962	106.299798	106.489733	107.339228	109.279288	110.102712	111.126198	106.7601	106.862095	106.690589	105.592253	105.610315	104.01439	105.296654	109.471109	-0.748102	-0.938384	14.341072	17.758423	25.091082	105.483344	107.217548	110.271269	115.150315	34.584356	102.809763	110.979829	37.028387	43.278401	-19.261614	-62.971613	626,402,900	-0.254211	80	72.732086	106.212674	2.028014	110.268703	102.156646	2.329486	106.715679	111.374652	102.056707	110.979829	101.653626	106.316728	106.56723	104.977535	103.792488	107.752277	109.341971	108.778845	107.41722	106.316728	105.216236	103.649434	101.653626	110.979829	1	-0.116922	0	7,189,400
QCOM	2023-10-05T00:00:00	105.786835	106.422708	104.967896	105.690484	5,089,700	105.991081	106.376461	106.973414	109.328885	111.059722	110.297276	112.293084	106.177147	106.202399	106.261995	106.68535	106.934506	108.408152	109.355867	110.048586	112.671693	106.193058	106.259242	106.388171	107.190237	109.137425	110.014849	111.061342	106.162619	106.401255	106.566213	105.667426	105.619851	104.062256	105.04975	109.375671	-0.737484	-0.898204	14.539037	17.018016	24.044952	105.483344	107.217548	110.610891	115.150315	36.891756	102.809763	109.669541	43.39895	40.488395	-32.836472	-56.60105	621,313,200	-0.170913	79	72.738461	106.376461	1.836574	110.04961	102.703313	2.245529	106.627218	111.118275	102.136161	110.979829	101.653626	106.316728	105.889604	104.768791	103.702575	106.95582	108.076633	108.778845	107.41722	106.316728	105.216236	103.649434	101.653626	110.979829	1	-0.145918	5,089,700	0
QCOM	2023-10-06T00:00:00	106.827354	107.260911	104.100796	106.817725	7,930,600	106.299386	106.604799	106.832751	109.057478	111.00749	110.355806	112.295527	106.307189	106.316027	106.348973	106.69826	106.926263	108.34616	109.289327	109.984799	112.61354	106.345107	106.302184	106.376936	107.092138	109.026047	109.946138	111.006956	106.044112	106.221828	106.556571	105.826663	105.640981	104.130926	104.831883	109.281781	-0.637755	-0.846114	15.085109	15.505713	24.346553	105.830185	107.217548	110.676279	115.150315	43.037975	102.809763	108.233987	74.067578	51.498305	-30.238544	-25.932422	629,243,800	-0.122534	80	72.748702	106.604799	1.561162	109.727123	103.482475	2.37697	106.646279	111.400219	101.892338	110.979829	102.809763	106.894796	105.725813	105.028918	104.271001	106.48373	107.180625	109.051693	107.858864	106.894796	105.930728	104.558157	102.809763	110.979829	0	-0.069981	7,930,600	0
QCOM	2023-10-09T00:00:00	107.713737	107.887159	105.478533	106.287828	4,714,500	106.43138	106.678021	106.6944	108.734345	110.958911	110.446857	112.30481	106.588499	106.570156	106.558937	106.790576	106.986838	108.321359	109.247864	109.939828	112.564786	106.602262	106.407797	106.444704	107.039442	108.939369	109.89382	110.961366	106.563767	106.515261	106.755126	106.105425	105.697291	104.230218	104.649735	109.193254	-0.481644	-0.77322	15.195714	16.219166	22.691386	105.830185	107.217548	111.085745	115.150315	54.383135	102.809763	108.156924	91.71174	69.726089	17.940161	-8.28826	633,958,300	-0.101153	81	72.754945	106.678021	1.577864	109.833749	103.522293	2.353572	106.747941	111.455085	102.040797	110.979829	102.809763	106.894796	106.063021	104.86513	102.902905	108.025245	109.223136	109.051693	107.858864	106.894796	105.930728	104.558157	102.809763	110.979829	0	-0.004704	4,714,500	0
QCOM	2023-10-10T00:00:00	108.205086	108.860232	106.393802	107.424693	6,253,000	106.680914	106.730047	106.530999	108.369569	110.954769	110.533131	112.304793	106.911816	106.867416	106.81219	106.919168	107.08055	108.316799	109.220423	109.905476	112.521406	106.924754	106.553232	106.560911	107.018687	108.8669	109.849428	110.920573	107.444679	107.181782	107.146041	106.484565	105.803513	104.359095	104.508481	109.111401	-0.31465	-0.681506	14.70988	17.839511	21.108852	106.480514	107.217548	111.215807	115.150315	63.636345	102.809763	108.860232	89.171973	84.983764	55.798927	-10.828027	640,211,300	-0.086058	82	72.763338	106.730047	1.611546	109.953139	103.506956	2.348066	106.886717	111.58285	102.190584	110.979829	102.809763	106.894796	107.026477	106.165794	104.617851	108.57442	109.435102	109.051693	107.858864	106.894796	105.930728	104.558157	102.809763	110.979829	0	0.05113	6,253,000	0
QCOM	2023-10-11T00:00:00	107.058578	108.523019	105.574864	108.176177	6,378,600	106.866859	106.656824	106.393803	107.983586	110.894521	110.587513	112.317505	106.941168	106.902173	106.850096	106.931841	107.078859	108.267457	109.163532	109.849102	112.467049	106.993421	106.584521	106.601494	106.967276	108.764369	109.780625	110.868372	107.885044	107.599137	107.377151	106.802933	105.925032	104.491656	104.394964	109.030557	-0.271688	-0.599542	14.652491	16.369894	21.658253	106.480514	107.053765	111.543381	115.150315	64.031875	102.809763	108.860232	70.222909	83.702208	21.436942	-29.777091	633,832,700	-0.091329	81	72.771619	106.656824	1.558177	109.773179	103.54047	2.438906	106.903085	111.780897	102.025273	110.979829	102.809763	106.894796	107.819707	106.779181	105.353277	109.245611	110.286137	109.051693	107.858864	106.894796	105.930728	104.558157	102.809763	110.979829	1	-0.001386	0	6,378,600
QCOM	2023-10-12T00:00:00	107.386162	108.108749	106.287829	107.88716	5,371,700	106.901543	106.53254	106.588806	107.657918	110.798334	110.655622	112.331099	107.030167	106.990171	106.932568	106.973143	107.102498	108.232897	109.116759	109.800331	112.416493	107.087839	106.653981	106.677829	106.943847	108.672044	109.717232	110.819304	107.936535	107.799008	107.546426	107.07167	106.07179	104.631401	104.312399	108.951086	-0.2088	-0.521394	14.599201	15.519493	20.533126	106.480514	106.316728	111.404662	115.150315	66.696094	102.809763	108.860232	75.637089	78.343991	42.507024	-24.362911	639,204,400	-0.094753	82	72.778657	106.53254	1.37682	109.28618	103.7789	2.402433	106.949092	111.753957	102.144227	110.979829	102.809763	106.894796	107.052154	105.581289	104.103999	108.529444	110.000309	109.051693	107.858864	106.894796	105.930728	104.558157	102.809763	110.979829	0	0.053719	0	5,371,700
QCOM	2023-10-13T00:00:00	104.688507	107.877525	104.57289	107.636662	6,035,600	106.670317	106.316728	106.685922	107.480539	110.694878	110.702264	112.33772	106.561835	106.571687	106.587328	106.765449	106.916806	108.093901	109.000226	109.699107	112.339598	106.685469	106.478359	106.531652	106.8274	108.511259	109.599072	110.743258	106.925487	107.120791	107.164343	107.069293	106.149027	104.728558	104.232353	108.861193	-0.372346	-0.491584	15.333845	14.08903	23.423808	106.480514	106.316728	110.761805	114.70118	42.216455	103.503445	108.860232	22.122623	55.994207	-38.60532	-77.877377	633,168,800	-0.095201	81	72.785944	106.316728	1.305336	108.9274	103.706055	2.379034	106.733798	111.491867	101.97573	109.669541	102.809763	106.239652	107.260913	106.413077	105.439993	108.233998	109.081834	108.050633	107.049106	106.239652	105.430198	104.277756	102.809763	109.669541	1	0.000565	0	6,035,600
QCOM	2023-10-16T00:00:00	106.470879	107.020045	104.967891	105.102774	6,254,700	106.613473	106.208821	106.694785	107.285234	110.608554	110.783072	112.365011	106.543644	106.553358	106.569413	106.73867	106.882504	108.030253	108.933664	109.635181	112.281202	106.649208	106.49304	106.51511	106.787805	108.400101	109.515282	110.684882	106.142061	106.496185	106.819192	106.995325	106.206618	104.817311	104.174655	108.76845	-0.354055	-0.464078	16.016015	13.166912	21.890735	106.480514	106.894796	108.377785	114.431416	53.157491	103.503445	108.860232	55.395769	51.051827	-3.160717	-44.604231	639,423,500	-0.047942	82	72.793915	106.208821	1.188063	108.584947	103.832695	2.456109	106.708758	111.620977	101.79654	108.860232	102.809763	105.834998	105.712974	103.548423	102.40834	106.853058	109.017609	107.432321	106.548953	105.834998	105.121042	104.104564	102.809763	108.860232	0	0.055116	6,254,700	0
QCOM	2023-10-17T00:00:00	108.099098	108.166539	104.071876	104.833003	7,334,000	106.807124	106.280116	106.732167	107.163822	110.531439	110.885292	112.386891	106.854735	106.834402	106.804749	106.862345	106.976088	108.032953	108.911702	109.604764	112.239589	106.919321	106.673067	106.623134	106.819721	108.334063	109.462134	110.642435	106.277726	106.460612	106.817828	107.017052	106.286802	104.924821	104.156001	108.679	-0.205802	-0.412423	15.846908	14.800741	19.47948	106.466054	106.894796	108.377785	114.431416	61.009472	104.071876	108.860232	84.104482	53.874291	38.739604	-15.895518	646,757,500	0.023171	83	72.803708	106.280116	1.258115	108.796346	103.763886	2.515981	106.841172	111.873134	101.80921	108.860232	102.809763	105.834998	106.152938	105.285832	104.100785	107.337985	108.205092	107.432321	106.548953	105.834998	105.121042	104.104564	102.809763	108.860232	0	0.101481	7,334,000	0
QCOM	2023-10-18T00:00:00	106.923706	108.012402	106.008424	107.000776	7,174,500	106.915994	106.3649	106.668194	107.051046	110.425259	110.966258	112.402422	106.868529	106.850639	106.82305	106.867923	106.972059	107.989453	108.859386	109.551674	112.186695	106.940518	106.734361	106.637868	106.810305	108.239122	109.383686	110.588075	106.69579	106.66426	106.874365	107.047042	106.349392	105.023062	104.159619	108.587206	-0.181068	-0.366152	15.689879	13.955499	18.367044	106.466054	106.894796	108.377785	114.431416	49.537743	104.071876	108.860232	59.557597	66.352616	50.987705	-40.442403	639,583,000	0.071247	82	72.812963	106.3649	1.240495	108.845891	103.883909	2.477442	106.849032	111.803916	101.894148	108.860232	102.809763	105.834998	106.779171	105.391803	102.684508	109.486466	110.873834	107.432321	106.548953	105.834998	105.121042	104.104564	102.809763	108.860232	1	0.040616	0	7,174,500
QCOM	2023-10-19T00:00:00	107.21273	110.218697	106.78881	108.282161	10,511,500	107.058584	106.524833	106.561829	106.964906	110.360689	110.989974	112.432336	106.937369	106.916474	106.883001	106.89927	106.990572	107.958993	108.816053	109.505358	112.137203	106.99447	106.815107	106.679756	106.816646	108.154582	109.309359	110.536436	107.193534	106.940817	106.939389	107.111954	106.40936	105.116797	104.185216	108.494194	-0.13657	-0.320236	14.95172	18.571885	16.683716	107.145287	106.894796	107.337398	114.431416	50.830821	104.071876	110.218697	51.097208	64.919762	122.332243	-48.902792	650,094,500	0.055662	83	72.826629	106.524833	1.121997	108.768826	104.280839	2.613013	106.88367	112.109696	101.657644	110.218697	102.809763	106.51423	106.981511	105.950619	104.977533	107.954597	108.985489	108.470189	107.388485	106.51423	105.639976	104.395275	102.809763	110.218697	0	0.088373	0	10,511,500
QCOM	2023-10-20T00:00:00	104.659584	107.530669	104.659584	107.443954	7,756,500	106.841807	106.570596	106.388022	106.846071	110.286441	110.934479	112.429039	106.481812	106.50613	106.540937	106.695662	106.811265	107.829605	108.706673	109.409402	112.062799	106.558288	106.637464	106.533429	106.726241	108.004553	109.184005	110.459095	106.630413	106.5955	106.54419	107.00765	106.403061	105.163268	104.201489	108.390095	-0.30382	-0.316953	14.615403	17.154589	21.070043	107.145287	106.894796	107.337398	114.431416	42.208125	104.071876	110.218697	9.561163	40.071989	-73.446241	-90.438837	642,338,000	0.035347	82	72.835959	106.570596	1.016304	108.603205	104.537988	2.667379	106.671852	112.006611	101.337094	110.218697	102.809763	106.51423	108.073413	105.928128	104.643525	109.358015	111.5033	108.470189	107.388485	106.51423	105.639976	104.395275	102.809763	110.218697	1	0.028764	0	7,756,500
QCOM	2023-10-23T00:00:00	104.688507	106.528693	103.744323	103.994822	6,679,200	106.539284	106.485332	106.230402	106.746949	110.203394	110.896398	112.435944	106.123151	106.175653	106.255947	106.513193	106.647976	107.706424	108.600931	109.315919	111.989423	106.166779	106.458217	106.402697	106.641631	107.857239	109.060322	110.382075	105.595636	105.872788	105.967772	106.744159	106.348803	105.17438	104.208931	108.276342	-0.429087	-0.339379	14.714346	15.88826	21.941203	106.98151	106.51423	107.337398	114.431416	44.889782	103.744323	110.218697	14.583408	25.080593	-132.459284	-85.416592	649,017,200	-0.031088	83	72.843995	106.485332	1.100005	108.685342	104.285322	2.668067	106.482962	111.819096	101.146828	110.218697	103.503445	106.861071	105.616612	103.702556	102.745528	106.57364	108.487697	108.633898	107.653471	106.861071	106.068672	104.940509	103.503445	110.218697	0	0.077654	6,679,200	0
QCOM	2023-10-24T00:00:00	105.391808	106.297453	104.476533	105.305101	8,578,600	106.257956	106.469435	106.179146	106.673181	110.114672	110.842198	112.41832	105.976882	106.033136	106.123003	106.411249	106.551348	107.615655	108.516481	109.238214	111.923775	105.958147	106.354072	106.33819	106.588488	107.730618	108.951321	110.311984	104.839721	105.206577	105.518842	106.41037	106.284435	105.170886	104.216178	108.156649	-0.466237	-0.364751	14.806221	15.103061	20.856867	106.98151	106.51423	107.135656	114.431416	48.502558	103.744323	110.218697	25.44624	16.53027	-97.806333	-74.55376	657,595,800	-0.0099	84	72.854539	106.469435	1.114012	108.697458	104.241411	2.641916	106.379043	111.662876	101.09521	110.218697	103.503445	106.861071	104.987174	103.445655	102.202804	106.230026	107.771545	108.633898	107.653471	106.861071	106.068672	104.940509	103.503445	110.218697	0	0.119066	8,578,600	0
QCOM	2023-10-25T00:00:00	100.950302	105.295464	100.613096	104.833005	8,571,600	105.647128	106.256994	106.008037	106.555355	109.96992	110.745592	112.381934	104.971566	105.108984	105.327203	105.914799	106.120498	107.354269	108.317371	109.074097	111.814586	104.993119	105.828441	105.935971	106.364061	107.489451	108.755441	110.197874	103.279965	103.789507	104.400467	105.719204	106.08035	105.082277	104.176744	108.014113	-0.844338	-0.460668	16.325371	13.252117	28.208891	105.415897	105.415897	106.767138	114.431416	37.399534	100.613096	110.218697	3.510515	14.513387	-328.824178	-96.489485	649,024,200	-0.066347	83	72.86363	106.256994	1.64675	109.550494	102.963494	2.879338	105.86202	111.620696	100.103344	110.218697	100.613096	105.415897	105.388598	104.479743	103.567678	106.300663	107.209518	107.951776	106.549358	105.415897	104.282436	102.668695	100.613096	110.218697	1	0.053879	0	8,571,600

Subsets and Splits

No community queries yet

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