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	2023-10-26T00:00:00	101.759613	102.578544	100.516761	100.921409	8,705,200	105.084473	105.993008	105.917859	106.48299	109.81287	110.684727	112.338736	104.329176	104.500008	104.778343	105.537055	105.785046	107.13487	108.144798	108.929255	111.714537	104.286298	105.400119	105.609169	106.175993	107.27339	108.577501	110.09218	101.890207	102.384058	103.116349	104.876327	105.786115	104.936476	104.104569	107.853984	-1.066389	-0.581812	17.765125	12.538149	26.940845	105.367729	105.367729	106.767138	114.431416	36.636176	100.516761	110.218697	12.810347	13.922367	-292.745242	-87.189653	657,729,400	-0.065821	84	72.873122	105.993008	1.915924	109.824857	102.16116	2.800886	105.471314	111.073086	99.869543	110.218697	100.516761	105.367729	102.286287	99.277111	97.603919	103.959479	106.968656	107.929041	106.512558	105.367729	104.222901	102.592976	100.516761	110.218697	0	0.097874	8,705,200	0
QCOM	2023-10-27T00:00:00	102.568909	103.946643	101.971567	102.992829	7,292,000	104.872514	105.771415	105.870843	106.42815	109.609976	110.597228	112.292596	103.977122	104.148899	104.43843	105.267224	105.53765	106.955813	107.998064	108.803308	111.623535	103.828923	105.074014	105.351558	106.0225	107.082759	108.416792	109.994967	101.133115	101.539182	102.117383	104.067942	105.450884	104.762886	104.012999	107.681318	-1.163648	-0.69818	18.235832	15.437953	25.378911	105.367729	105.367729	107.330757	114.431416	36.377509	100.516761	110.218697	21.151936	12.490932	-173.72089	-78.848064	665,021,400	-0.068827	85	72.881292	105.771415	2.045166	109.861747	101.681084	2.785057	105.194895	110.765009	99.62478	110.218697	100.516761	105.367729	101.618306	100.658068	99.556523	102.719851	103.680089	107.929041	106.512558	105.367729	104.222901	102.592976	100.516761	110.218697	0	0.135001	0	7,292,000
QCOM	2023-10-30T00:00:00	103.88884	105.334015	102.299145	102.809773	6,634,000	104.61431	105.613891	105.770644	106.399326	109.431825	110.534217	112.237947	103.959466	104.101615	104.353878	105.141916	105.410819	106.83554	107.889927	108.705992	111.546573	103.650073	104.894721	105.199096	105.922919	106.932203	108.283953	109.911348	101.539945	101.653086	101.832702	103.439297	105.12806	104.598958	103.917143	107.503308	-1.121294	-0.782802	17.887231	17.851971	23.355386	105.367729	105.367729	107.212732	114.431416	39.051822	100.516761	110.218697	34.756757	22.906346	-99.159153	-65.243243	671,655,400	-0.081137	86	72.88905	105.613891	2.063614	109.74112	101.486662	2.82566	105.070509	110.721829	99.419188	110.218697	100.516761	105.367729	102.829039	101.711436	100.853964	103.686512	104.804115	107.929041	106.512558	105.367729	104.222901	102.592976	100.516761	110.218697	0	0.166069	6,634,000	0
QCOM	2023-10-31T00:00:00	105.006424	105.218384	102.790493	104.341648	6,485,500	104.305042	105.556083	105.742511	106.381756	109.257859	110.471188	112.19526	104.168857	104.266126	104.454269	105.129599	105.379712	106.76381	107.814045	108.632733	111.481497	103.721366	104.836867	105.14031	105.868295	106.815745	108.174491	109.839393	102.928703	102.530681	102.216628	103.084051	104.863341	104.466515	103.830388	107.325909	-0.98618	-0.823478	17.56353	16.704497	21.854168	105.367729	105.367729	107.056172	114.431416	44.787052	100.516761	110.218697	46.275944	34.061546	-63.337109	-53.724056	678,140,900	-0.019825	87	72.896905	105.556083	2.063629	109.683341	101.428826	2.788498	105.064405	110.641402	99.487409	110.218697	100.516761	105.367729	103.840667	102.347318	100.805797	105.382188	106.875536	107.929041	106.512558	105.367729	104.222901	102.592976	100.516761	110.218697	0	0.191803	6,485,500	0
QCOM	2023-11-01T00:00:00	106.83699	107.126028	104.727032	105.179855	12,809,900	104.296371	105.606182	105.808026	106.423949	109.11519	110.400061	112.161537	104.702484	104.733556	104.820842	105.284816	105.49181	106.766679	107.788333	108.597174	111.435283	104.181721	104.958858	105.2245	105.886147	106.752038	108.102527	109.786076	104.920438	104.196835	103.240369	103.10918	104.705123	104.397281	103.774395	107.157221	-0.723055	-0.803393	16.355944	20.725781	20.455086	104.023715	105.367729	107.056172	114.431416	48.703942	100.516761	110.218697	65.143997	48.725566	32.691789	-34.856003	690,950,800	0.050951	88	72.913291	105.606182	2.08283	109.771842	101.440523	2.82979	105.233223	110.892802	99.573644	110.218697	100.516761	105.367729	104.338434	103.458483	101.910543	105.886374	106.766325	107.929041	106.512558	105.367729	104.222901	102.592976	100.516761	110.218697	0	0.212845	12,809,900	0
QCOM	2023-11-02T00:00:00	113.070503	114.727639	110.26686	113.658208	22,106,100	104.882148	105.970366	106.049273	106.558286	109.035735	110.362282	112.150672	106.376088	106.249364	106.09002	105.992606	106.074786	107.013888	107.927338	108.685755	111.451554	105.777017	105.669746	105.783152	106.146797	106.856125	108.155407	109.795121	108.49808	107.3754	105.637554	103.868721	104.818243	104.492428	103.813881	107.022345	-0.011403	-0.644995	17.694146	34.702366	16.674002	107.6222	107.6222	107.056172	114.431416	66.952447	100.516761	114.727639	88.338965	66.586302	279.957462	-11.661035	713,056,900	0.076469	89	72.946721	105.970366	2.670071	111.310508	100.630224	3.157362	105.979631	112.294354	99.664907	114.727639	100.516761	107.6222	106.230017	105.334006	103.831021	107.733002	108.629013	111.373872	109.299083	107.6222	105.945316	103.557889	100.516761	114.727639	0	0.229773	0	22,106,100
QCOM	2023-11-03T00:00:00	115.151558	115.710361	113.070509	113.638941	10,670,100	105.931345	106.386576	106.375305	106.785139	109.031223	110.323406	112.17127	108.131182	107.867945	107.484103	106.825238	106.773	107.333013	108.117449	108.81379	111.48837	107.644183	106.544145	106.483328	106.483788	107.017068	108.250244	109.82498	112.689514	111.250053	108.995397	105.28996	105.221075	104.764106	103.962044	106.927246	0.7123	-0.373536	19.150197	34.859964	15.632868	108.113561	108.113561	106.7286	114.431416	67.346949	100.516761	115.710361	96.322117	83.26836	276.987253	-3.677883	723,727,000	0.077605	90	72.963673	106.386576	3.368207	113.12299	99.650162	3.179385	106.853148	113.211917	100.494378	115.710361	100.516761	108.113561	112.688334	110.649029	108.227555	115.109808	117.149113	112.124671	109.906406	108.113561	106.320716	103.768192	100.516761	115.710361	0	0.243097	10,670,100	0
QCOM	2023-11-06T00:00:00	115.546562	116.153533	114.053212	115.614003	7,756,400	107.017151	106.778217	106.715594	106.98526	108.980955	110.298333	112.168724	109.614258	109.264057	108.724481	107.618085	107.447889	107.655113	108.312952	108.947112	111.52875	109.392404	107.416525	107.18881	106.827373	107.188524	108.353673	109.858565	116.220554	114.71877	112.41243	107.143081	105.85593	105.192661	104.20818	106.871157	1.302696	-0.03829	20.598966	34.161197	14.838978	108.335147	108.335147	106.369712	114.431416	65.65412	100.516761	116.153533	96.118311	93.593131	235.484434	-3.881689	731,483,400	0.07171	91	72.976103	106.778217	3.937858	114.653934	98.9025	3.036932	107.681092	113.754955	101.607228	116.153533	100.516761	108.335147	114.644143	113.577925	112.004291	116.217776	117.283994	112.463255	110.180286	108.335147	106.490008	103.863031	100.516761	116.153533	0	0.253273	0	7,756,400
QCOM	2023-11-07T00:00:00	116.307701	116.654544	114.81435	115.469497	7,898,400	108.10874	107.183348	107.121399	107.174582	108.948745	110.278863	112.131598	110.952947	110.54472	109.891131	108.40805	108.129413	107.99443	108.52334	109.092867	111.576302	111.081595	108.324094	107.926664	107.192959	107.381334	108.47267	109.899749	118.333614	117.196296	115.298856	109.259944	106.678747	105.755443	104.546018	106.854957	1.811129	0.331594	22.056445	33.844082	14.16046	108.585653	108.585653	106.343218	114.431416	70.074178	100.516761	116.654544	97.850742	96.763723	209.577472	-2.149258	739,381,800	0.082657	92	72.988979	107.183348	4.472844	116.129036	98.23766	3.01904	108.502674	114.540754	102.464593	116.654544	100.516761	108.585653	115.251102	114.348672	113.150781	116.448993	117.351424	112.846027	110.489911	108.585653	106.681394	103.970247	100.516761	116.654544	0	0.260708	7,898,400	0
QCOM	2023-11-08T00:00:00	115.671829	117.59873	114.795093	116.962856	7,681,900	109.580893	107.614011	107.514872	107.311007	108.895682	110.261931	112.09285	111.896723	111.476922	110.780469	109.068394	108.709599	108.295504	108.711458	109.223143	111.617053	112.456702	109.132521	108.584389	107.526184	107.558257	108.579462	109.934975	118.70708	118.320285	117.279985	111.361753	107.604987	106.405665	104.954929	106.873335	2.13811	0.692897	23.620522	33.832435	13.172227	109.785148	109.057746	106.350446	114.431416	67.831043	100.516761	117.59873	88.719682	94.229578	175.879359	-11.280318	731,699,900	0.06509	91	73.001311	107.614011	4.858252	117.330515	97.897506	2.974308	109.18545	115.134066	103.236834	117.59873	100.516761	109.057746	115.925532	115.19652	114.085338	117.036713	117.765725	113.567385	111.073418	109.057746	107.042073	104.172303	100.516761	117.59873	1	0.165761	0	7,681,900
QCOM	2023-11-09T00:00:00	115.710358	117.955198	115.469495	116.693081	9,002,700	110.975967	108.03022	107.911813	107.442614	108.856528	110.272745	112.052076	112.65945	112.246637	111.538913	109.672209	109.248119	108.586283	108.89564	109.351603	111.657783	113.57115	109.903602	109.214811	107.855571	107.73759	108.687352	109.970971	118.104141	118.294916	118.406802	113.28204	108.579544	107.112899	105.418542	106.923859	2.372999	1.028917	25.152643	32.614768	12.349343	110.127172	109.23598	106.350446	114.431416	76.056351	100.516761	117.955198	87.127054	91.232492	155.346752	-12.872946	740,702,600	0.016193	92	73.015767	108.03022	5.183395	118.397009	97.663431	2.946781	109.80687	115.700432	103.913308	117.955198	100.516761	109.23598	116.021884	114.445039	113.218248	117.248675	118.82552	113.839727	111.293715	109.23598	107.178244	104.248587	100.516761	117.955198	0	0.183752	0	9,002,700
QCOM	2023-11-10T00:00:00	119.670143	120.248212	116.548567	117.444576	12,191,600	112.686091	108.779302	108.425525	107.629138	108.846827	110.361998	112.017928	114.061589	113.596366	112.789872	110.581112	110.049813	109.020944	109.179179	109.55593	111.737508	115.15191	111.012166	110.119298	108.335081	108.022159	108.873439	110.046772	118.394214	118.613674	119.493415	115.273517	109.666405	107.918216	105.96361	107.01871	2.845866	1.392307	27.051192	34.574501	10.998518	111.519352	110.382487	106.350446	114.431416	79.800691	100.516761	120.248212	97.070319	90.972351	166.706577	-2.929681	752,894,200	0.092502	93	73.037142	108.779302	5.728885	120.237072	97.321533	3.07203	110.746229	116.890289	104.60217	120.248212	100.516761	110.382487	116.37835	114.801502	113.892647	117.287206	118.864053	115.591589	112.710798	110.382487	108.054175	104.739292	100.516761	120.248212	0	0.198216	12,191,600	0
QCOM	2023-11-13T00:00:00	119.323311	119.99773	118.1479	119.46783	7,959,200	114.229538	109.421924	108.889908	107.792154	108.786199	110.44166	111.98469	115.113933	114.637628	113.795016	111.375857	110.763159	109.424958	109.44613	109.749344	111.812988	116.358677	112.016357	110.957589	108.793677	108.297856	109.05089	110.119463	119.163943	119.161161	120.269164	117.168245	110.795597	108.778156	106.567385	107.151557	3.156247	1.745095	28.81413	32.99031	10.49457	112.487622	110.382487	106.523866	114.431416	78.110466	100.516761	120.248212	95.312555	93.169976	144.110197	-4.687445	744,935,000	0.087555	92	73.050983	109.421924	6.160871	121.743666	97.100182	3.074095	111.563094	117.711284	105.414905	120.248212	100.516761	110.382487	118.822307	117.396403	115.122662	121.096048	122.521952	115.591589	112.710798	110.382487	108.054175	104.739292	100.516761	120.248212	1	0.109592	0	7,959,200
QCOM	2023-11-14T00:00:00	122.705009	123.533577	121.471794	122.685736	11,255,400	115.999397	110.152219	109.469904	108.000452	108.736348	110.583553	111.976718	116.632148	116.104425	115.165784	112.40578	111.681763	109.945745	109.795048	110.005892	111.921366	117.899672	113.281413	112.02029	109.378494	108.664141	109.293729	110.226132	121.004347	120.567343	121.339635	119.122098	112.034863	109.719408	107.249222	107.331207	3.63322	2.12272	31.06566	38.138853	9.434942	116.900219	112.025169	106.523866	114.431416	95.857085	100.516761	123.533577	96.400164	96.261012	161.717163	-3.599836	756,190,400	0.059712	93	73.07197	110.152219	6.825626	123.803471	96.500968	3.033491	112.624229	118.691212	106.557246	123.533577	100.516761	112.025169	119.156314	118.314897	117.306484	120.164727	121.006144	118.101609	114.741154	112.025169	109.309185	105.44236	100.516761	123.533577	0	0.13327	11,255,400	0
QCOM	2023-11-15T00:00:00	124.208	124.988393	122.897707	123.24455	7,789,100	117.736497	111.016434	110.155881	108.274842	108.707684	110.709861	111.9688	118.147319	117.577802	116.556895	113.478709	112.64532	110.505049	110.174336	110.287122	112.043622	119.392145	114.620059	113.153989	110.014085	109.071289	109.56352	110.347837	123.236306	122.4679	122.677962	121.102237	113.389966	110.740812	108.005835	107.556591	4.085409	2.515258	33.363746	39.563024	8.909533	119.029451	112.752577	106.849031	114.431416	95.9748	101.971567	124.988393	96.60947	96.107396	151.487067	-3.39053	763,979,500	0.073296	94	73.086924	111.016434	7.460064	125.936562	96.096306	3.04932	113.727445	119.826085	107.628805	124.988393	100.516761	112.752577	122.570127	121.606677	120.508344	123.66846	124.63191	119.213088	115.640229	112.752577	109.864924	105.75369	100.516761	124.988393	0	0.152849	7,789,100	0
QCOM	2023-11-16T00:00:00	123.99604	125.605	123.620295	124.371785	11,655,700	118.829051	111.8556	110.820276	108.704541	108.712038	110.80382	111.935034	119.317063	118.744755	117.701379	114.43483	113.518452	111.034107	110.538065	110.558585	112.162551	120.530244	115.856212	114.218617	110.630602	109.473615	109.826613	110.467511	124.918598	124.207873	124.002241	122.925765	114.810981	111.814246	108.815258	107.819829	4.376222	2.887451	35.582574	39.142145	8.468117	119.829106	113.060881	106.767139	114.431416	94.983872	102.299145	125.605	93.096327	95.368654	133.614485	-6.903673	752,323,800	0.076393	93	73.109191	111.8556	7.938303	127.732206	95.978993	3.034868	114.705407	120.775143	108.63567	125.605	100.516761	113.060881	124.031367	123.074341	121.940681	125.165026	126.122052	119.684176	116.021293	113.060881	110.100469	105.885645	100.516761	125.605	1	0.068824	0	11,655,700
QCOM	2023-11-17T00:00:00	124.7379	125.046196	123.726274	124.574115	6,543,300	119.787685	112.859515	111.622252	109.154087	108.86111	110.926721	111.917301	120.40123	119.834417	118.78392	115.371473	114.381486	111.571511	110.911745	110.839364	112.287679	121.60458	117.083098	115.289203	111.259361	109.895348	110.102535	110.594902	125.937359	125.399195	125.165571	124.512281	116.283447	112.930452	109.670492	108.117308	4.613375	3.232636	37.642915	37.80083	8.177934	120.200047	113.060881	106.398621	114.153979	94.859093	102.790493	125.605	96.199345	95.301714	114.668967	-3.800655	758,867,100	0.136605	94	73.121865	112.859515	8.244075	129.347665	96.371366	2.912372	115.660882	121.485626	109.836138	125.605	100.516761	113.060881	124.407112	123.209224	122.422407	125.193929	126.391817	119.684176	116.021293	113.060881	110.100469	105.885645	100.516761	125.605	0	0.096639	6,543,300	0
QCOM	2023-11-20T00:00:00	124.776421	125.364126	124.304339	124.708987	7,148,600	120.710671	113.863911	112.354474	109.52463	108.974981	111.045034	111.903679	121.276268	120.732963	119.705843	116.226468	115.181097	112.089351	111.276605	111.115345	112.411945	122.511623	118.218041	116.301062	111.872002	110.314172	110.376786	110.722854	126.190635	126.012832	126.006661	125.803069	117.763094	114.068884	110.558661	108.442731	4.749678	3.536044	39.60428	37.576321	7.94259	120.200047	113.060881	106.398621	113.766535	94.608753	104.727032	125.605	96.03132	95.108997	100.934695	-3.96868	766,015,700	0.143521	95	73.135714	113.863911	8.418031	130.699973	97.027849	2.81465	116.529029	122.158329	110.899728	125.605	100.516761	113.060881	124.503457	123.960717	123.183535	125.280639	125.823379	119.684176	116.021293	113.060881	110.100469	105.885645	100.516761	125.605	0	0.119937	7,148,600	0
QCOM	2023-11-21T00:00:00	122.377434	122.810991	121.153855	122.252188	14,641,800	121.317645	114.713192	112.925607	109.828887	109.084417	111.129981	111.887931	121.496502	121.031958	120.116857	116.785647	115.734661	112.492805	111.568732	111.338357	112.511104	122.81467	119.028853	117.072059	112.376033	110.666868	110.60119	110.82707	125.288734	125.513284	126.021148	126.594269	119.139516	115.166521	111.442656	108.780565	4.610968	3.751029	39.440429	33.976953	15.512322	120.537248	113.060881	106.687655	109.538021	84.188265	110.26686	125.605	78.957249	90.395971	65.660794	-21.042751	751,373,900	0.174655	94	73.162741	114.713192	8.375024	131.463241	97.963144	2.902048	117.08602	122.890116	111.281924	125.605	100.516761	113.060881	124.814962	124.265798	123.755176	125.325584	125.874748	119.684176	116.021293	113.060881	110.100469	105.885645	100.516761	125.605	1	0.039258	14,641,800	0
QCOM	2023-11-22T00:00:00	122.839897	124.776427	122.512328	123.215642	6,647,400	122.034451	115.807672	113.562255	110.115224	109.221449	111.209508	111.857025	121.765181	121.360674	120.535786	117.336033	116.281218	112.898573	111.865342	111.56611	112.613878	123.091444	119.802825	117.834697	112.886269	111.028854	110.83307	110.936045	124.085382	124.548275	125.578946	127.013835	120.417391	116.218079	112.320256	109.128024	4.486638	3.898151	39.743234	37.043182	14.520377	121.076784	113.060881	106.680425	109.538021	78.806892	113.070509	125.605	77.940043	84.309537	65.886755	-22.059957	758,021,300	0.189945	95	73.175117	115.807672	7.898528	131.604728	100.010616	2.509787	117.634008	122.653582	112.614434	125.605	100.516761	113.060881	122.114093	121.417196	120.456958	123.074331	123.771229	119.684176	116.021293	113.060881	110.100469	105.885645	100.516761	125.605	0	0.070081	0	6,647,400
QCOM	2023-11-24T00:00:00	123.080757	123.543209	122.897699	123.543209	3,708,200	122.771491	116.873729	114.196976	110.379402	109.375596	111.319761	111.848382	122.028296	121.673417	120.92732	117.858281	116.804259	113.297874	112.160484	111.794123	112.718026	123.281681	120.495499	118.566889	113.394721	111.393573	111.068144	111.047724	123.135742	123.637045	124.920075	127.167767	121.589192	117.222342	113.18607	109.483142	4.357312	3.989983	40.024409	36.310118	14.233027	121.87645	113.060881	106.680425	109.538021	76.226966	114.053212	125.605	78.148464	78.348585	54.239387	-21.851536	761,729,500	0.176928	96	73.182051	116.873729	7.320369	131.514468	102.232991	2.371462	118.152746	122.895671	113.409822	125.605	101.971567	113.788284	123.376217	121.976008	121.112118	124.240107	125.640316	120.02751	116.577029	113.788284	110.999539	107.029122	101.971567	125.605	0	0.096084	0	3,708,200
QCOM	2023-11-27T00:00:00	123.514305	124.304341	122.155844	122.618296	8,586,400	123.155907	117.920999	114.951165	110.669594	109.547769	111.452622	111.849649	122.325498	122.008124	121.325318	118.372465	117.320417	113.698519	112.459269	112.026206	112.825452	123.416738	121.127935	119.283607	113.909816	111.765644	111.30962	111.163803	122.829936	123.165158	124.36245	127.152302	122.6664	118.179578	114.037149	109.845148	4.240917	4.04017	40.461061	36.256093	13.363045	123.379428	113.060881	107.020042	107.457248	76.287428	114.795093	125.605	80.659451	78.915986	46.111252	-19.340549	770,315,900	0.202956	97	73.19824	117.920999	6.632068	131.185135	104.656863	2.374903	118.663371	123.413177	113.913564	125.605	102.299145	113.952073	123.173888	122.804568	122.528379	123.450078	123.819398	120.104819	116.702164	113.952073	111.201982	107.286598	102.299145	125.605	0	0.117836	8,586,400	0
QCOM	2023-11-28T00:00:00	121.96315	122.656835	121.076778	122.550855	8,817,900	123.419891	118.824715	115.642151	110.936276	109.712016	111.563083	111.850432	122.253028	121.999947	121.423446	118.698891	117.67755	114.022622	112.709371	112.222977	112.916374	123.199873	121.512902	119.822991	114.3527	112.092365	111.51775	111.264435	122.543041	122.660757	123.64074	126.888945	123.603882	119.061297	114.853013	110.205364	3.977656	4.027667	40.214471	33.736595	15.510745	123.340889	113.060881	107.020042	107.457248	67.734172	114.795093	125.605	66.310067	75.039327	26.515291	-33.689933	761,498,000	0.204609	96	73.214343	118.824715	5.798392	130.421499	107.22793	2.41757	118.977635	123.812776	114.142495	125.605	102.790493	114.197747	123.32483	122.345319	121.176333	124.493816	125.473327	120.220777	116.889859	114.197747	111.505635	107.672798	102.790493	125.605	1	0.035845	0	8,817,900
QCOM	2023-11-29T00:00:00	124.018669	126.626835	123.737491	125.308209	10,608,300	123.551257	119.775327	116.387225	111.283186	109.911195	111.68281	111.852758	122.606156	122.366987	121.822711	119.182507	118.165328	114.414624	113.006984	112.456555	113.026845	123.308742	122.007564	120.467338	114.865735	112.468855	111.764395	111.385512	122.822167	122.77091	123.282242	126.59611	124.467899	119.909618	115.653295	110.570203	3.890041	4.000142	40.878157	40.17314	13.568011	123.851806	113.571798	106.74787	107.457248	74.03392	115.469495	126.626835	76.623765	74.531095	40.980854	-23.376235	772,106,300	0.129203	97	73.234517	119.775327	4.903084	129.581495	109.969159	2.550431	119.457734	124.558595	114.356873	126.626835	104.727032	115.676934	121.898921	121.141007	120.318863	122.721064	123.478979	121.458482	118.26111	115.676934	113.092757	109.41359	104.727032	126.626835	0	0.065563	0	10,608,300
QCOM	2023-11-30T00:00:00	125.123985	125.463329	123.611439	125.337294	11,731,800	123.642856	120.689677	117.354172	111.681105	110.154961	111.815983	111.853528	123.109722	122.868259	122.330599	119.722641	118.70061	114.834599	113.325853	112.707395	113.147214	123.594692	122.51696	121.139397	115.408512	112.869192	112.030557	111.517564	123.648611	123.438278	123.435517	126.359141	125.291183	120.744315	116.447943	110.941562	3.86524	3.973161	41.422479	38.130804	13.224274	123.851806	113.571798	106.74787	107.217548	75.536798	116.548567	126.626835	85.088214	76.007349	32.358211	-14.911786	783,838,100	0.118135	98	73.257294	120.689677	3.981875	128.653427	112.725926	2.505158	119.997377	125.007693	114.98706	126.626835	110.26686	118.446848	124.794332	122.961828	121.904987	125.851173	127.683676	122.765881	120.377325	118.446848	116.51637	113.767895	110.26686	126.626835	0	0.090645	0	11,731,800
QCOM	2023-12-01T00:00:00	125.725105	126.306858	124.600392	125.133662	8,866,500	123.815762	121.322407	118.312792	112.115325	110.426257	111.937851	111.853857	123.632799	123.387686	122.852831	120.26832	119.240955	115.261677	113.652149	112.965172	113.272368	123.973283	122.996525	121.783315	115.959257	113.278933	112.305985	111.655589	124.821291	124.457701	124.068922	126.202174	126.079449	121.575409	117.241478	111.319014	3.849712	3.948472	42.098284	38.673533	12.589154	123.851806	113.571798	105.415897	106.697283	70.085684	118.1479	126.626835	89.365057	83.692345	34.188852	-10.634943	792,704,600	0.110978	99	73.274694	121.322407	3.703114	128.728636	113.916178	2.302916	120.542875	125.148707	115.937042	126.626835	113.070509	119.848672	124.732918	124.002507	122.881028	125.854396	126.584807	123.427542	121.448319	119.848672	118.249026	115.971563	113.070509	126.626835	0	0.111636	8,866,500	0
QCOM	2023-12-04T00:00:00	125.996605	126.093569	124.135018	125.395472	7,485,000	123.941633	121.864659	119.2499	112.560371	110.702067	112.019957	111.869283	124.10556	123.862035	123.336489	120.789073	119.760621	115.682655	113.977003	113.22322	113.398977	124.3698	123.441687	122.374377	116.503621	113.688679	112.584376	111.796313	125.928212	125.440385	124.845812	126.137755	126.818609	122.405759	118.033658	111.701881	3.815334	3.921844	42.437217	36.506452	13.21518	123.851806	114.299201	105.367729	106.649116	72.248025	121.076778	126.626835	88.644618	87.699297	29.625563	-11.355382	800,189,600	0.116285	100	73.28945	121.864659	3.542495	128.949648	114.77967	2.310682	121.062278	125.683642	116.440914	126.626835	114.053212	120.340023	125.544118	124.781379	123.837653	126.487845	127.250584	123.65946	121.823711	120.340023	118.856336	116.743967	114.053212	126.626835	0	0.129026	7,485,000	0
QCOM	2023-12-05T00:00:00	126.772255	126.869219	125.027013	125.162753	6,231,600	124.141216	122.425944	120.165237	112.96794	110.987963	112.115178	111.900108	124.638899	124.391166	123.865068	121.332999	120.299977	116.117541	114.31372	113.491517	113.532044	124.884459	123.909077	122.95302	117.060949	114.111578	112.876501	111.944602	126.788448	126.394486	125.704182	126.2216	127.512686	123.240211	118.829813	112.091542	3.806795	3.898834	42.926069	36.807131	12.505364	123.972998	114.584182	105.367729	106.649116	66.411501	121.076778	126.869219	98.326031	92.111902	32.749027	-1.673969	806,421,200	0.130338	101	73.30191	122.425944	3.374061	129.174065	115.677822	2.141535	121.606085	125.889155	117.323015	126.869219	114.795093	120.832156	125.408397	124.723226	123.449846	126.681776	127.366948	124.019725	122.256903	120.832156	119.407409	117.378956	114.795093	126.869219	0	0.143248	6,231,600	0
QCOM	2023-12-06T00:00:00	126.006317	128.119989	125.715441	127.964853	6,912,400	124.504105	122.910875	121.005232	113.373872	111.256248	112.194703	111.946084	124.912383	124.68483	124.194491	121.757846	120.738926	116.505336	114.62142	113.739335	113.656166	125.223568	124.250065	123.402334	117.572258	114.506798	113.151573	112.084962	127.044759	126.85152	126.336835	126.33476	128.121235	124.055814	119.618646	112.483963	3.695622	3.858192	43.647244	37.874865	11.627478	124.598383	115.455241	105.367729	106.649116	57.715187	121.076778	128.119989	69.989938	85.653529	32.574458	-30.010062	799,508,800	0.073161	100	73.315526	122.910875	3.137082	129.18504	116.63671	2.15019	122.025155	126.325534	117.724776	128.119989	114.795093	121.457541	126.222829	125.576439	124.380623	127.418645	128.065035	124.975314	123.029879	121.457541	119.885204	117.646621	114.795093	128.119989	1	0.054693	0	6,912,400
QCOM	2023-12-07T00:00:00	128.89566	129.273795	126.423234	127.33464	7,815,700	125.109681	123.572066	121.887579	113.847803	111.578493	112.308287	112.005326	125.709038	125.450435	124.917748	122.406738	121.366368	116.991231	114.997058	114.039461	113.807803	126.022032	124.820044	124.00929	118.180956	114.970993	113.482285	112.253614	127.758253	127.595381	127.270582	126.686728	128.717694	124.894802	120.42611	112.890287	3.796894	3.845932	44.546018	37.636088	10.544247	125.175286	117.000414	105.367729	106.649116	67.093551	121.076778	129.273795	95.386923	87.900964	42.138221	-4.613077	807,324,500	0.122192	101	73.331756	123.572066	2.916873	129.405813	117.73832	2.241816	122.679489	127.163121	118.195856	129.273795	115.469495	122.371645	126.613916	125.107842	124.209367	127.512391	129.018464	126.01598	124.000553	122.371645	120.742738	118.423615	115.469495	129.273795	0	0.078704	7,815,700	0
QCOM	2023-12-08T00:00:00	128.924728	129.894306	127.189176	127.227968	7,678,600	125.694078	124.232785	122.521748	114.285511	111.87944	112.407238	112.05409	126.352176	126.082125	125.534206	122.999283	121.94778	117.459212	115.363575	114.334218	113.95822	126.715677	125.329822	124.550609	118.772208	115.427473	113.811323	112.421967	128.61842	128.3878	128.200619	127.2105	129.274702	125.743726	121.244384	113.309287	3.835288	3.843803	45.499524	36.508904	9.735601	125.485542	120.080583	104.695722	106.649116	65.371291	121.076778	129.894306	89.003976	84.793612	41.912598	-10.996024	815,003,100	0.177243	102	73.347701	124.232785	2.510697	129.254179	119.211391	2.34076	123.274273	127.955793	118.592754	129.894306	116.548567	123.221436	128.197563	127.121331	125.347003	129.971892	131.048124	126.744711	124.796234	123.221436	121.646639	119.404555	116.548567	129.894306	0	0.09884	7,678,600	0
QCOM	2023-12-11T00:00:00	131.959503	132.444292	129.991262	130.417864	11,010,700	126.538598	124.847253	123.194066	114.784685	112.254781	112.571934	112.12681	127.473642	127.150739	126.522714	123.813848	122.717912	118.027851	115.80031	114.683234	114.137338	127.854846	126.065699	125.27659	119.465306	115.955896	114.198497	112.62003	130.265091	129.829818	129.535558	128.049523	129.86928	126.639551	122.098629	113.751882	4.063752	3.887793	46.818282	39.996408	8.790965	128.027866	122.757401	107.6222	107.6222	71.615943	121.076778	132.444292	95.735314	93.375404	63.311129	-4.264686	826,013,800	0.168498	103	73.371797	124.847253	2.820055	130.487362	119.207143	2.516458	124.101438	129.134354	119.068522	132.444292	118.1479	125.296096	128.669404	127.444501	125.964274	130.149631	131.374533	129.070344	126.98307	125.296096	123.609122	121.207328	118.1479	132.444292	0	0.115563	11,010,700	0
QCOM	2023-12-12T00:00:00	132.521851	133.055121	131.377756	131.843149	7,380,400	127.594468	125.50718	123.873077	115.294336	112.614532	112.703986	112.206685	128.483283	128.127305	127.445658	124.605485	123.472062	118.596243	116.240351	115.036474	114.320268	128.94271	126.796614	125.994112	120.160881	116.48924	114.593545	112.822966	132.043394	131.407977	130.958096	129.101231	130.498098	127.571762	122.984491	114.218038	4.241297	3.958494	48.135097	39.826564	8.373946	128.33328	123.554166	108.113561	108.113561	84.321299	121.076778	133.055121	95.548044	93.429111	66.493372	-4.451956	833,394,200	0.172147	104	73.388093	125.50718	2.998042	131.503264	119.511095	2.377515	124.903382	129.658412	120.148352	133.055121	121.076778	127.065949	131.465019	130.485746	129.011989	132.938776	133.918049	130.228232	128.479394	127.065949	125.652505	123.640143	121.076778	133.055121	0	0.129282	7,380,400	0
QCOM	2023-12-13T00:00:00	134.577362	134.761584	131.94011	132.230986	7,507,700	128.650337	126.100797	124.603864	115.862632	112.984343	112.862524	112.296319	129.702099	129.300043	128.542843	125.512019	124.326315	119.222953	116.722904	115.423422	114.521831	130.212327	127.66044	126.817518	120.917078	117.067209	115.026681	113.04556	133.947888	133.266014	132.625526	130.392513	131.198856	128.557458	123.911299	114.712982	4.496038	4.066003	49.599418	41.461002	7.711302	129.448301	124.778339	108.335147	108.335147	85.84692	121.076778	134.761584	98.65382	96.645726	77.554463	-1.34618	840,901,900	0.201557	105	73.405236	126.100797	3.540334	133.181465	119.020129	2.407692	125.824714	130.640098	121.009329	134.761584	121.076778	127.919181	132.318243	131.581364	130.640878	133.258729	133.995608	131.53197	129.533988	127.919181	126.304374	124.005326	121.076778	134.761584	0	0.140366	7,507,700	0
QCOM	2023-12-14T00:00:00	137.195221	138.416883	135.35303	135.35303	11,468,900	129.857461	126.750158	125.464799	116.489836	113.362271	113.037962	112.394767	131.200724	130.73553	129.873978	126.574128	125.316231	119.927748	117.261649	115.854547	114.747437	131.765942	128.717052	127.786084	121.75365	117.704337	115.508517	113.29331	136.134678	135.362452	134.608332	131.950178	132.01501	129.618099	124.893974	115.243595	4.853216	4.223445	51.369919	47.045568	6.909972	131.275951	126.605988	108.585653	108.585653	87.641281	121.076778	138.416883	92.954701	95.718855	105.308074	-7.045299	852,370,800	0.199278	106	73.432525	126.750158	4.287162	135.324483	118.175833	2.631707	126.907619	132.171034	121.644205	138.416883	121.076778	129.74683	133.759685	132.757787	130.938211	135.579261	136.58116	134.324618	131.792963	129.74683	127.700698	124.78756	121.076778	138.416883	0	0.149141	11,468,900	0
QCOM	2023-12-15T00:00:00	138.77565	139.124699	137.078889	137.728504	25,053,500	131.162515	127.489139	126.387411	117.149612	113.757546	113.239249	112.500641	132.715709	132.19737	131.243466	127.683358	126.351571	120.666882	117.827807	116.30843	114.986524	133.387431	129.862337	128.809996	122.627603	118.373111	116.018174	113.555807	138.330669	137.574934	136.789568	133.710414	132.94701	130.751114	125.934288	115.811924	5.203823	4.419521	53.081333	46.345118	6.521124	132.075856	127.297097	109.421447	109.057746	88.353701	121.076778	139.124699	98.06599	96.55817	113.155348	-1.93401	877,424,300	0.312689	107	73.493532	127.489139	5.001689	137.492516	117.485761	2.624372	128.037908	133.286653	122.789163	139.124699	121.076778	130.100738	136.988378	135.559873	133.924524	138.623726	140.052232	134.865389	132.230393	130.100738	127.971083	124.939033	121.076778	139.124699	0	0.155898	25,053,500	0
QCOM	2023-12-18T00:00:00	137.340668	138.765948	136.991619	138.174505	7,832,100	132.296922	128.119277	127.094232	117.759878	114.117502	113.408678	112.600196	133.640701	133.132515	132.181497	128.561295	127.196886	121.320756	118.341303	116.72491	115.208953	134.510732	130.800578	129.652554	123.41941	118.993719	116.49543	113.802971	139.513632	138.914238	138.390615	135.37834	133.896623	131.899814	127.000767	116.407661	5.304741	4.596565	54.609562	44.01883	6.439337	132.42007	127.836633	109.681576	109.23598	88.872641	123.611439	139.124699	88.499961	93.173551	101.483625	-11.500039	869,592,200	0.266518	106	73.512162	128.119277	5.413739	138.946754	117.2918	2.577694	128.923885	134.079273	123.768497	139.124699	121.076778	130.100738	138.326413	137.528127	136.280603	139.573936	140.372222	134.865389	132.230393	130.100738	127.971083	124.939033	121.076778	139.124699	1	0.060896	0	7,832,100
QCOM	2023-12-19T00:00:00	138.872574	139.066486	137.137037	137.709084	5,658,400	133.506953	128.824085	127.876203	118.383055	114.486837	113.5587	112.713064	134.687075	134.176162	133.210894	129.498684	128.095016	122.009062	118.8816	117.163478	115.444412	135.706305	131.824702	130.55858	124.247358	119.645168	116.999665	114.064388	140.069808	139.758513	139.608063	136.984793	134.876259	133.059945	128.096266	117.032368	5.445559	4.766364	56.06095	42.447864	6.083672	132.773966	128.636299	110.95092	110.382487	88.57006	123.611439	139.124699	98.374779	94.980244	102.352688	-1.625221	875,250,600	0.297212	107	73.525937	128.824085	5.855211	140.534506	117.113663	2.382392	129.871379	134.636162	125.106596	139.124699	121.076778	130.100738	137.699412	136.632875	135.925083	138.407204	139.473741	134.865389	132.230393	130.100738	127.971083	124.939033	121.076778	139.124699	0	0.079364	5,658,400	0
QCOM	2023-12-20T00:00:00	136.167465	138.630186	136.089897	137.650918	7,264,800	134.523068	129.513586	128.414701	118.942303	114.805201	113.655936	112.827702	134.983153	134.538217	133.665751	130.104937	128.715974	122.564294	119.336491	117.539794	115.650611	136.190034	132.524071	131.19637	124.944786	120.215711	117.447363	114.297765	139.267925	139.415475	139.864521	138.218858	135.766834	134.156619	129.177618	117.671139	5.278036	4.868698	56.62938	39.094153	8.576129	133.156937	130.100738	111.435054	110.382487	76.476134	124.135018	139.124699	80.271539	89.04876	79.75762	-19.728461	867,985,800	0.23209	106	73.542883	129.513586	5.86804	141.249667	117.777506	2.448876	130.471006	135.368759	125.573254	139.124699	121.076778	130.100738	138.358699	137.650912	136.429249	139.580361	140.288149	134.865389	132.230393	130.100738	127.971083	124.939033	121.076778	139.124699	1	-0.005242	0	7,264,800
QCOM	2023-12-21T00:00:00	138.106644	138.349038	136.700759	137.486115	8,361,600	135.444167	130.276924	128.970647	119.563264	115.173444	113.773425	112.942488	135.607851	135.187022	134.348965	130.832365	129.438333	123.173798	119.830442	117.947059	115.874055	136.841593	133.342457	131.941904	125.696329	120.828907	117.931536	114.549297	138.531012	138.921384	139.875966	139.225121	136.615144	135.205471	130.25424	118.328785	5.24133	4.943224	57.157208	36.649435	8.039828	134.55798	130.100738	114.462694	112.025169	77.894395	124.135018	139.124699	93.208295	90.618204	80.22618	-6.791705	876,347,400	0.288921	107	73.562979	130.276924	5.946661	142.170247	118.383601	2.482813	131.19821	136.163835	126.232585	139.124699	121.076778	130.100738	136.962516	135.294846	134.422228	137.835135	139.502804	134.865389	132.230393	130.100738	127.971083	124.939033	121.076778	139.124699	0	0.022446	8,361,600	0
QCOM	2023-12-22T00:00:00	139.12468	140.006984	138.407187	138.891976	4,659,200	136.464162	131.07912	129.575792	120.198034	115.661625	113.927976	113.08127	136.311217	135.90296	135.08369	131.586211	130.183437	123.799322	120.338186	118.366417	116.105404	137.510777	134.185101	132.722983	126.463443	121.459203	118.433541	114.809816	138.412618	138.678325	139.845272	140.077713	137.435068	136.209277	131.326149	119.005969	5.234052	5.00139	57.911426	39.45303	7.594324	135.69237	130.541881	115.891014	112.752577	78.613773	125.027013	140.006984	94.110107	89.196647	85.930993	-5.889893	881,006,600	0.29362	108	73.574348	131.07912	6.006665	143.09245	119.06579	2.478655	131.953112	136.910421	126.995802	140.006984	121.076778	130.541881	137.718814	137.088589	136.070535	138.736868	139.367093	135.539455	132.775645	130.541881	128.308116	125.127842	121.076778	140.006984	0	0.046007	4,659,200	0
QCOM	2023-12-26T00:00:00	141.034744	141.606791	139.580378	139.783981	4,381,200	137.371686	131.955142	130.227666	120.924959	116.178613	114.202749	113.239246	137.255922	136.836011	135.999237	132.445169	131.018153	124.475221	120.882832	118.815295	116.353457	138.341792	135.133256	133.604441	127.280569	122.126916	118.970309	115.08796	139.339786	139.299774	140.181568	140.908954	138.267705	137.186959	132.401959	119.706493	5.321072	5.065326	58.834248	41.260754	7.045196	136.773451	131.341785	116.444993	113.060881	79.621512	125.715441	141.606791	96.400261	94.572888	90.688187	-3.599739	885,387,800	0.298547	109	73.585347	131.955142	6.121834	144.19881	119.711474	2.524362	132.818029	137.866754	127.769305	141.606791	121.076778	131.341785	139.179617	138.35225	137.57982	139.952047	140.779414	136.761708	133.764326	131.341785	128.919243	125.470201	121.076778	141.606791	0	0.065921	4,381,200	0
QCOM	2023-12-27T00:00:00	141.28685	141.771639	140.62753	141.4129	4,470,300	138.248186	132.921327	130.888083	121.621279	116.645781	114.453256	113.402093	138.062108	137.645255	136.812716	133.248958	131.808052	125.134501	121.41978	119.260276	116.601551	139.05364	136.02199	134.455148	128.079075	122.787659	119.506627	115.367041	140.695221	140.263497	140.677115	141.680557	139.107861	138.129389	133.473191	120.426689	5.348722	5.122005	59.713224	40.330326	6.801082	138.562334	131.424208	116.630464	113.060881	82.427991	126.423234	141.771639	96.841438	95.783935	82.545868	-3.158562	889,858,100	0.303794	110	73.596608	132.921327	5.985205	144.891736	120.950918	2.434331	133.624583	138.493245	128.755922	141.771639	123.611439	132.691539	140.740638	139.874484	138.714225	141.900898	142.767051	137.485832	134.834443	132.691539	130.548635	127.497722	123.611439	141.771639	0	0.082619	0	4,470,300
QCOM	2023-12-28T00:00:00	141.422577	142.421241	141.296527	141.732834	4,928,800	138.932707	133.791522	131.649889	122.287748	117.102554	114.725785	113.555548	138.734202	138.332041	137.521925	133.992014	132.547631	125.773249	121.946169	119.699134	116.848526	139.630803	136.831633	135.265493	128.855596	123.43968	120.040673	115.645851	141.781398	141.287919	141.248727	142.363438	139.950531	139.034307	134.53109	121.162331	5.320259	5.161656	60.618097	40.934501	6.558432	139.255569	131.749009	116.630464	113.060881	80.102507	127.189176	142.421241	93.443675	95.561791	77.319329	-6.556325	894,786,900	0.342456	111	73.609044	133.791522	5.887095	145.565713	122.017331	2.281967	134.36725	138.931184	129.803315	142.421241	123.611439	133.01634	141.228673	140.685707	140.084563	141.829816	142.372782	137.982127	135.235896	133.01634	130.796783	127.636737	123.611439	142.421241	0	0.096482	0	4,928,800
QCOM	2023-12-29T00:00:00	140.230011	141.189883	139.415555	140.98628	4,839,300	139.236186	134.546824	132.345493	122.953874	117.525314	115.00246	113.708076	139.033364	138.677126	137.938554	134.559105	133.138583	126.340181	122.427323	120.105686	117.081178	139.866676	137.444822	135.925503	129.559214	124.048298	120.545708	115.911269	141.945402	141.668661	141.513216	142.809286	140.740526	139.880085	135.555516	121.904645	5.142195	5.157764	60.001968	38.328931	12.106428	139.255569	131.749009	116.799064	113.060881	75.728211	129.991262	142.421241	82.371413	90.885509	55.54	-17.628587	889,947,600	0.308237	110	73.621035	134.546824	5.682004	145.910832	123.182815	2.232103	134.925608	139.389813	130.461402	142.421241	124.135018	133.278129	141.713448	141.005656	140.588735	142.130369	142.838162	138.105692	135.435903	133.278129	131.120355	128.048269	124.135018	142.421241	1	0.007852	0	4,839,300
QCOM	2024-01-02T00:00:00	135.963852	137.873921	134.557967	137.86423	8,495,800	138.955006	135.058761	132.860817	123.528897	117.873207	115.246901	113.815425	138.419461	138.183804	137.634754	134.686809	133.355912	126.71758	122.783547	120.419709	117.269065	139.271706	137.579777	136.203838	130.06941	124.533522	120.960785	116.132719	140.174701	140.500279	140.800407	142.692492	141.348497	140.590834	136.497745	122.633078	4.603766	5.046964	56.742551	32.108681	24.040038	138.489604	131.749009	117.068832	113.060881	58.629325	131.377756	142.421241	41.527616	72.447568	11.841435	-58.472384	881,451,800	0.283157	109	73.640728	135.058761	5.293302	145.645366	124.472156	2.385851	135.024488	139.796191	130.252786	142.421241	124.135018	133.278129	140.278483	139.367083	138.504154	141.141411	142.052812	138.105692	135.435903	133.278129	131.120355	128.048269	124.135018	142.421241	1	-0.067965	0	8,495,800
QCOM	2024-01-03T00:00:00	133.413864	134.664613	132.822421	134.664613	8,133,300	138.562326	135.429624	133.2568	124.103982	118.198662	115.475027	113.90898	137.418342	137.316542	136.985386	134.571087	133.36037	126.980179	123.063292	120.677019	117.42971	138.264226	137.42312	136.24638	130.457055	124.942487	121.320526	116.327729	137.000515	137.941013	139.027001	141.943245	141.706174	141.135263	137.334783	123.336089	3.926037	4.822779	53.005559	29.275003	26.794137	137.621831	131.749009	117.468666	113.060881	51.770597	131.94011	142.421241	14.061022	45.986684	-16.331192	-85.938978	873,318,500	0.2217	108	73.658798	135.429624	4.867693	145.165009	125.694239	2.490427	134.871095	139.85195	129.890241	142.421241	125.027013	133.724127	136.131913	134.389906	132.81596	137.705859	139.447867	138.316203	135.776645	133.724127	131.671608	128.749377	125.027013	142.421241	1	-0.132449	0	8,133,300
QCOM	2024-01-04T00:00:00	132.027359	133.152072	130.834783	131.319572	6,770,300	137.877805	135.692379	133.659368	124.650759	118.51064	115.698854	113.990424	136.340145	136.354872	136.222613	134.339839	133.25783	127.178108	123.299189	120.901778	117.57496	137.07605	137.099095	136.151808	130.767776	125.3064	121.648295	116.508011	133.496815	134.846576	136.61822	140.671368	141.801447	141.501862	138.057031	124.007713	3.239707	4.506165	49.625884	27.156069	30.432952	136.628012	131.749009	118.220154	113.060881	44.800287	130.834783	142.421241	10.292845	21.960494	-35.080636	-89.707155	866,548,200	0.187478	107	73.673483	135.692379	4.504026	144.700431	126.684327	2.473114	134.600263	139.546491	129.654036	142.421241	125.715441	134.068341	133.633633	132.602653	131.791441	134.444844	135.475824	138.478672	136.039625	134.068341	132.097056	129.290482	125.715441	142.421241	1	-0.186921	6,770,300	0
QCOM	2024-01-05T00:00:00	132.570328	133.869573	131.71711	132.017676	6,827,300	137.518091	136.02058	134.001434	125.19433	118.855935	115.933755	114.065177	135.586182	135.666773	135.660723	134.178974	133.204946	127.389567	123.543166	121.132839	117.724168	136.111054	136.801757	136.068035	131.078347	125.676392	121.982384	116.692886	131.165586	132.385324	134.348366	139.159937	141.686002	141.719834	138.678884	124.650627	2.708379	4.146607	46.213662	27.533417	28.574086	136.628012	133.01634	118.200885	113.060881	39.697608	130.834783	142.421241	14.979081	13.110983	-31.210813	-85.020919	873,375,500	0.211406	108	73.688422	136.02058	3.968374	143.957327	128.083832	2.352609	134.406936	139.112155	129.701717	142.421241	126.423234	134.422237	132.004738	130.857404	129.687449	133.174693	134.322028	138.645711	136.310002	134.422237	132.534473	129.846808	126.423234	142.421241	0	-0.132559	6,827,300	0
QCOM	2024-01-08T00:00:00	134.800369	134.916714	132.483079	132.822438	7,729,400	137.187463	136.315815	134.38849	125.871331	119.250233	116.213343	114.159774	135.429019	135.509245	135.528361	134.235465	133.32767	127.680187	123.839408	121.403483	117.89408	135.616923	136.685546	136.129492	131.455055	126.095982	122.35598	116.899206	131.015663	131.525348	132.967433	137.765737	141.466773	141.85	139.229213	125.274722	2.439126	3.805111	43.172758	28.605997	26.596087	136.628012	133.01634	118.711802	113.571798	41.393759	130.834783	142.421241	34.226046	19.832657	-21.282721	-65.773954	881,104,900	0.219299	109	73.705966	136.315815	3.614248	143.544311	129.087319	2.380311	134.444406	139.205028	129.683784	142.421241	127.189176	134.805208	132.719003	131.568434	130.56654	133.720897	134.871467	138.826473	136.602592	134.805208	133.007825	130.448838	127.189176	142.421241	0	-0.085418	7,729,400	0
QCOM	2024-01-09T00:00:00	135.634201	136.661951	132.967863	133.355688	5,856,900	136.838416	136.651289	134.784854	126.548823	119.671835	116.515906	114.248184	135.470056	135.531964	135.544644	134.362623	133.505096	127.992109	124.149798	121.685279	118.070599	135.334511	136.620631	136.225316	131.837912	126.527139	122.740552	117.112882	132.451971	132.160376	132.525137	136.658504	141.200715	141.925069	139.719876	125.884002	2.266893	3.497467	40.956777	30.500668	23.892436	136.628012	133.278129	118.711802	113.571798	46.206872	130.834783	142.421241	41.422653	30.20926	-14.631433	-58.577347	886,961,800	0.224488	110	73.719435	136.651289	3.177044	143.005377	130.2972	2.516744	134.55772	139.591208	129.524232	142.421241	129.991262	136.206251	134.066721	133.216728	131.633086	135.650362	136.500355	139.487766	137.672989	136.206251	134.739514	132.651277	129.991262	142.421241	0	-0.044684	5,856,900	0
QCOM	2024-01-10T00:00:00	135.071854	135.769951	133.598092	135.63421	5,652,500	136.242126	136.806906	135.147863	127.198882	120.089535	116.813516	114.330884	135.390415	135.448308	135.471907	134.427098	133.625616	128.269746	124.43722	121.95036	118.239765	135.013318	136.470208	136.247393	132.172149	126.932403	123.107996	117.320083	134.107657	133.371383	132.651785	135.773553	140.900089	141.952362	140.148146	126.476208	2.06126	3.210226	38.899081	28.656242	22.44762	136.628012	133.278129	118.711802	113.571798	41.171229	130.834783	142.421241	36.569164	37.405955	-19.889933	-63.430836	881,309,300	0.202064	109	73.732309	136.806906	3.006799	142.820505	130.793307	2.534059	134.606685	139.674803	129.538567	142.421241	130.834783	136.628012	135.088005	133.514059	131.393917	137.208147	138.782093	139.686837	137.995214	136.628012	135.26081	133.314285	130.834783	142.421241	1	-0.109634	0	5,652,500
QCOM	2024-01-11T00:00:00	134.800369	135.692379	131.891637	134.771283	7,374,900	135.593478	136.920832	135.468988	127.817112	120.46829	117.108219	114.417737	135.272406	135.330501	135.368593	134.461032	133.715981	128.525849	124.709935	122.204815	118.404548	134.751181	136.27911	136.220662	132.470246	127.31953	123.464172	117.523759	135.114047	134.432468	133.080319	135.055846	140.581901	141.945942	140.51741	127.050895	1.855004	2.939181	36.259289	25.724532	24.744426	136.012333	133.724127	119.075504	113.571798	46.419528	130.834783	142.421241	34.226046	37.405955	-29.113722	-65.773954	873,934,400	0.210068	108	73.749025	136.920832	2.876227	142.673286	131.168379	2.606778	134.625131	139.838687	129.411575	142.421241	130.834783	136.628012	134.813299	133.856647	132.641439	136.028506	136.985158	139.686837	137.995214	136.628012	135.26081	133.314285	130.834783	142.421241	1	-0.164618	7,374,900	0
QCOM	2024-01-12T00:00:00	135.934769	138.319936	134.926415	137.796356	6,546,600	135.044698	136.988702	135.866126	128.435679	120.87129	117.408718	114.520999	135.404879	135.440368	135.455697	134.595008	133.886657	128.816395	125.005325	122.476696	118.578978	134.813234	136.185199	136.256492	132.788586	127.726543	123.836975	117.737859	135.710624	135.322326	133.861269	134.552727	140.286585	141.941138	140.846929	127.612568	1.762761	2.703897	34.726505	30.254563	22.453595	134.577359	134.068341	119.27859	113.69299	44.061445	130.834783	142.421241	44.016782	38.270664	-6.021561	-55.983218	880,481,000	0.151097	109	73.764131	136.988702	2.833719	142.65614	131.321265	2.702349	134.749858	140.154556	129.345161	142.421241	130.834783	136.628012	134.128128	132.563878	130.327386	136.36462	137.928871	139.686837	137.995214	136.628012	135.26081	133.314285	130.834783	142.421241	0	-0.110806	0	6,546,600
QCOM	2024-01-16T00:00:00	136.826767	136.933421	133.782294	135.740845	7,483,000	134.704373	136.97028	136.18337	129.035475	121.292992	117.729712	114.610906	135.689256	135.69244	135.666631	134.797895	134.11282	129.130527	125.316416	122.760856	118.760548	135.137246	136.169776	136.330387	133.117648	128.146424	124.22149	117.959807	136.291143	136.098169	134.906172	134.296937	140.028498	141.956009	141.1522	128.165067	1.741559	2.51143	32.828193	27.775232	23.588974	134.577359	134.422237	120.026812	114.318375	43.673213	130.834783	142.421241	51.71541	43.319413	-12.791847	-48.28459	887,964,000	0.186534	110	73.781636	136.97028	2.833503	142.637286	131.303274	2.791691	134.947659	140.531041	129.364278	142.421241	130.834783	136.628012	136.393706	134.467477	133.000185	137.860998	139.787228	139.686837	137.995214	136.628012	135.26081	133.314285	130.834783	142.421241	0	-0.064243	7,483,000	0
QCOM	2024-01-17T00:00:00	135.081558	135.382125	133.171489	135.37242	6,584,700	134.616144	136.785575	136.429644	129.475696	121.666888	118.016991	114.681114	135.567717	135.581371	135.57662	134.823683	134.187338	129.363901	125.573393	123.00483	118.922946	135.205825	135.989898	136.245632	133.35475	128.509281	124.565091	118.163495	136.323966	136.256661	135.571881	134.130577	139.739927	141.953663	141.418652	128.701789	1.565882	2.32232	30.816489	25.195869	22.950175	134.577359	134.805208	121.08785	114.895278	33.459081	130.834783	142.421241	36.652922	44.128371	-29.480455	-63.347078	881,379,300	0.122882	109	73.796606	136.785575	2.830024	142.445622	131.125528	2.875488	134.960412	140.711388	129.209435	142.421241	130.834783	136.628012	135.847494	134.761567	132.696367	137.912694	138.998621	139.686837	137.995214	136.628012	135.26081	133.314285	130.834783	142.421241	1	-0.12411	0	6,584,700
QCOM	2024-01-18T00:00:00	140.869888	141.218937	137.999948	138.794993	12,893,000	135.361746	136.962036	136.786059	129.990062	122.118477	118.387601	114.779409	136.628151	136.54292	136.390969	135.373338	134.70138	129.815116	125.975932	123.358593	119.141323	136.34287	136.37888	136.58719	133.801581	129.014623	125.017624	118.42408	137.724171	137.435151	136.866931	134.528878	139.57904	142.028948	141.711376	129.247164	1.872146	2.232285	30.644604	35.246848	19.650472	136.468023	136.206251	122.783062	115.205534	49.114037	130.834783	142.421241	86.610642	58.326325	48.535575	-13.389358	894,272,300	0.228326	110	73.828662	136.962036	2.972881	142.907797	131.016275	3.23215	135.523219	141.98752	129.058918	142.421241	130.834783	136.628012	134.545057	133.70799	132.334422	135.918626	136.755693	139.686837	137.995214	136.628012	135.26081	133.314285	130.834783	142.421241	0	-0.074676	12,893,000	0
QCOM	2024-01-19T00:00:00	147.337021	148.122376	142.275825	142.779994	16,193,900	136.892712	137.385258	137.378666	130.625872	122.655779	118.805566	114.92353	138.769925	138.505483	138.074977	136.460945	135.673353	130.50225	126.538066	123.833414	119.421877	138.520192	137.366974	137.398802	134.481853	129.678269	125.59088	118.748036	141.514109	140.621008	139.590206	135.855586	139.705004	142.273875	142.092844	129.826357	2.606658	2.30716	31.716567	44.517781	16.611146	140.007006	139.47858	125.392633	116.480527	59.902642	130.834783	148.122376	95.457115	72.906893	132.13995	-4.542885	910,466,200	0.26213	111	73.872762	137.385258	3.75801	144.901279	129.869238	3.669157	136.648343	143.986658	129.310028	148.122376	130.834783	139.47858	140.029591	138.840245	136.810602	142.059234	143.24858	144.042504	141.518516	139.47858	137.438644	134.534328	130.834783	148.122376	0	-0.032036	16,193,900	0
QCOM	2024-01-22T00:00:00	148.219315	149.867608	147.249737	148.10297	10,456,100	138.457611	137.987851	137.924344	131.264104	123.216536	119.219343	115.083653	140.659803	140.271635	139.635644	137.529888	136.638427	131.197036	127.108625	124.316303	119.708419	140.579575	138.398789	138.232698	135.171792	130.350993	126.17333	119.079338	146.131563	144.634198	143.044418	137.861806	140.086037	142.670074	142.555924	130.440523	3.222807	2.490289	32.950842	45.773908	15.669055	140.879622	140.351196	125.943723	116.785941	63.51705	130.834783	149.867608	91.339732	91.13583	156.159842	-8.660268	920,922,300	0.284155	112	73.90155	137.987851	4.454221	146.896292	129.079409	3.712789	137.75034	145.175919	130.324761	149.867608	130.834783	140.351196	145.911741	143.701105	140.065189	149.547657	151.758292	145.375861	142.597069	140.351196	138.105322	134.907808	130.834783	149.867608	0	0.004581	10,456,100	0
QCOM	2024-01-23T00:00:00	148.830139	149.062843	146.803726	148.219301	6,232,300	139.860588	138.524026	138.389741	131.92727	123.789804	119.619138	115.243316	142.29387	141.827726	141.050182	138.557184	137.576251	131.888531	127.680244	124.801725	119.998188	142.465489	139.431388	139.071606	135.860657	131.025036	126.759683	119.415123	149.944947	148.213301	146.349376	140.276541	140.67963	143.194752	143.090238	131.089258	3.717545	2.73574	33.919717	43.482096	15.873016	140.879622	140.351196	127.11332	117.639173	74.84093	130.834783	149.867608	94.549054	93.781967	141.724557	-5.450946	927,154,600	0.281774	113	73.918839	138.524026	5.071868	148.667761	128.38029	3.469009	138.805559	145.743577	131.867541	149.867608	130.834783	140.351196	148.445553	147.023498	145.827682	149.64137	151.063424	145.375861	142.597069	140.351196	138.105322	134.907808	130.834783	149.867608	0	0.035866	6,232,300	0
QCOM	2024-01-24T00:00:00	149.673676	151.564364	149.217973	150.080896	8,331,900	141.264536	139.051476	138.825662	132.606536	124.374962	120.024575	115.407386	143.769831	143.254263	142.376873	139.567774	138.506822	132.585987	128.259019	125.294239	120.293466	144.249687	140.493259	139.939601	136.556594	131.70619	127.354822	119.757714	152.008062	150.810894	149.080158	142.865156	141.450684	143.826159	143.689276	131.771823	4.130085	3.014609	35.168551	46.423072	14.900615	141.728	141.199573	128.940969	119.466822	83.607285	130.834783	151.564364	90.879275	92.25602	156.088002	-9.120725	935,486,500	0.24415	114	73.9422	139.051476	5.652865	150.357206	127.745745	3.439923	139.840618	146.720463	132.960772	151.564364	130.834783	141.199573	148.232236	147.401629	145.973119	149.660746	150.491353	146.672182	143.645664	141.199573	138.753483	135.270913	130.834783	151.564364	0	0.062435	0	8,331,900
QCOM	2024-01-25T00:00:00	149.77066	153.173873	148.994995	152.805443	7,740,900	142.734416	139.488271	139.322861	133.208547	124.947539	120.418842	115.565813	144.969997	144.439062	143.514379	140.495309	139.373271	133.259896	128.825115	125.778921	120.586771	145.796255	141.514134	140.781524	137.229697	132.374498	127.943853	120.099637	152.46305	152.098489	151.118867	145.328026	142.345916	144.528988	144.33829	132.483601	4.413971	3.294482	36.534917	45.698759	13.535783	143.172681	142.004328	129.686476	119.82073	88.738494	131.71711	153.173873	84.13921	89.855846	152.328353	-15.86079	943,227,400	0.194684	115	73.963919	139.488271	6.131432	151.751134	127.225408	3.554194	140.786336	147.894724	133.677948	153.173873	130.834783	142.004328	150.152004	148.739644	147.805613	151.086035	152.498395	147.901847	144.64034	142.004328	139.368315	135.615348	130.834783	153.173873	0	0.084839	0	7,740,900
QCOM	2024-01-26T00:00:00	146.13472	148.32596	145.805067	147.579396	7,744,700	143.867851	139.730665	139.613347	133.744775	125.459819	120.768464	115.709481	145.202942	144.747364	143.917508	141.007983	139.893382	133.764791	129.280631	126.182006	120.84098	146.414492	142.147129	141.305513	137.736606	132.932055	128.453079	120.403805	150.965809	151.341044	151.754504	147.224839	143.205336	145.206307	144.983061	133.204908	4.29604	3.494793	36.560693	41.787185	19.262443	143.172681	142.004328	130.128351	119.82073	76.091035	131.891637	153.173873	66.92475	80.647745	97.65753	-33.07525	935,482,700	0.149799	114	73.984595	139.730665	6.299791	152.330246	127.131083	3.683703	141.295706	148.663112	133.9283	153.173873	130.834783	142.004328	150.646509	148.119146	146.467632	152.298024	154.825387	147.901847	144.64034	142.004328	139.368315	135.615348	130.834783	153.173873	1	0.00357	0	7,744,700
QCOM	2024-01-29T00:00:00	145.087601	146.638931	143.904715	145.824474	10,770,700	144.783134	139.913916	139.970153	134.192427	125.951586	121.096439	115.86359	145.179873	144.809225	144.097523	141.378857	140.292938	134.208823	129.696603	126.556374	121.08224	146.636264	142.657313	141.726609	138.181422	133.448576	128.934646	120.696125	148.468005	149.344925	151.03993	148.526536	143.959175	145.819795	145.60123	133.927747	4.071155	3.610066	35.924851	39.290066	22.264697	143.172681	142.004328	130.705133	119.82073	70.73083	131.891637	153.173873	62.004594	71.022851	76.336013	-37.995406	924,712,000	0.159006	113	74.012913	139.913916	6.404039	152.721993	127.105839	3.705173	141.656839	149.067186	134.246492	153.173873	130.834783	142.004328	146.755249	145.184538	144.234356	147.705431	149.276141	147.901847	144.64034	142.004328	139.368315	135.615348	130.834783	153.173873	1	-0.065932	0	10,770,700
QCOM	2024-01-30T00:00:00	141.53894	144.273156	141.141425	143.497491	9,132,800	145.254352	139.979362	140.107444	134.539046	126.411324	121.406944	115.995869	144.451687	144.214628	143.703895	141.39341	140.388784	134.496278	130.008244	126.853059	121.285789	146.046411	142.812078	141.847285	138.469521	133.858769	129.339448	120.951601	144.987478	146.286343	148.876907	149.047216	144.490648	146.28702	146.147144	134.635323	3.565485	3.601149	34.463033	35.950927	26.323652	145.58691	142.004328	131.628838	119.82073	60.725648	131.891637	153.173873	45.330311	58.086552	35.751389	-54.669689	915,579,200	0.116476	112	74.035708	139.979362	6.414119	152.807601	127.151124	3.72318	141.64561	149.09197	134.199251	153.173873	130.834783	142.004328	145.210415	143.7819	142.476199	146.516116	147.944632	147.901847	144.64034	142.004328	139.368315	135.615348	130.834783	153.173873	1	-0.125027	0	9,132,800
QCOM	2024-01-31T00:00:00	143.991943	145.591755	139.948807	140.918385	21,184,200	146.14539	140.380767	140.302135	134.938964	126.899401	121.821752	116.145022	144.359738	144.17414	143.74821	141.62964	140.66595	134.868657	130.376236	127.192443	121.511721	145.816882	143.194228	142.146093	138.840223	134.321417	129.786675	121.230169	142.731588	143.948934	146.723258	149.141796	144.903518	146.654285	146.644984	135.335883	3.324353	3.54579	33.388299	34.494597	23.277185	146.56134	142.004328	132.329359	119.82073	65.161497	131.891637	153.173873	56.85637	54.730425	42.312104	-43.14363	936,763,400	0.1665	113	74.090445	140.380767	6.400788	153.182342	127.579192	3.971115	141.869071	149.8113	133.926842	153.173873	130.834783	142.004328	142.317841	140.362525	139.186109	143.494256	145.449572	147.901847	144.64034	142.004328	139.368315	135.615348	130.834783	153.173873	0	-0.074928	21,184,200	0
QCOM	2024-02-01T00:00:00	136.817093	139.531913	135.82812	136.584389	22,810,600	145.740111	140.550928	140.133429	135.180547	127.327782	122.167317	116.262006	142.851209	142.836495	142.681884	141.192136	140.369884	134.945067	130.545732	127.38303	121.664013	144.120828	142.854831	141.878013	138.913875	134.582409	130.083613	121.435861	139.817034	140.891578	143.653536	148.374512	145.015422	146.805654	147.011084	135.998227	2.525195	3.341671	31.229458	29.225003	27.432076	144.500996	142.004328	133.117125	120.261873	52.776305	133.171489	153.173873	18.225847	40.137509	-42.141695	-81.774153	913,952,800	0.114205	112	74.143248	140.550928	6.249272	153.049472	128.052385	4.282763	141.38793	149.953456	132.822404	153.173873	130.834783	142.004328	143.177502	140.763249	137.534554	146.406197	148.82045	147.901847	144.64034	142.004328	139.368315	135.615348	130.834783	153.173873	1	-0.131719	22,810,600	0
QCOM	2024-02-02T00:00:00	137.37944	137.815747	135.023359	136.371071	10,442,700	144.744353	140.818533	139.977133	135.432608	127.739897	122.478619	116.386646	141.756855	141.844303	141.866123	140.845527	140.13985	135.040532	130.725567	127.580978	121.820386	142.600706	142.552784	141.666167	139.000106	134.846926	130.384843	121.645985	137.399837	138.318757	140.605899	147.062044	144.908432	146.784152	147.25998	136.624056	1.915157	3.056368	29.019763	27.668064	27.506005	144.098616	142.004328	134.057618	121.061776	52.02062	133.171489	153.173873	21.037249	32.039822	-54.461955	-78.962751	924,395,500	0.147346	113	74.167608	140.818533	5.973579	152.765691	128.871374	4.230822	141.006169	149.467813	132.544525	153.173873	131.71711	142.445491	137.392375	135.252837	133.688582	138.956631	141.096169	148.110077	144.977389	142.445491	139.913593	136.308857	131.71711	153.173873	0	-0.079616	10,442,700	0
QCOM	2024-02-05T00:00:00	139.64827	140.249403	136.914068	137.544288	8,032,600	143.887248	141.17243	139.90616	135.778025	128.160552	122.803456	116.521776	141.335138	141.445024	141.524915	140.736686	140.102036	135.221228	130.960375	127.819935	121.997777	141.674146	142.441331	141.64087	139.165426	135.160305	130.724836	121.877444	136.456083	137.004629	138.407353	145.546156	144.711405	146.661189	147.430037	137.222188	1.59637	2.764369	27.559695	30.573135	25.74197	144.098616	142.004328	134.993271	121.1442	53.799997	133.171489	153.173873	32.380044	23.881046	-28.405168	-67.619956	932,428,100	0.179347	114	74.187006	141.17243	5.660673	152.493775	129.851084	4.24398	140.876845	149.364804	132.388886	153.173873	131.891637	142.532755	136.739516	135.663284	133.947128	138.455672	139.531904	148.151265	145.044058	142.532755	140.021451	136.446035	131.891637	153.173873	0	-0.03467	8,032,600	0
QCOM	2024-02-06T00:00:00	139.716125	140.404517	138.096918	140.103951	7,286,300	142.975847	141.418217	139.885605	136.115549	128.597784	123.115387	116.656771	141.011336	141.130679	141.24664	140.643908	140.072351	135.397498	131.190789	128.055503	122.174079	140.91576	142.302635	141.626252	139.319861	135.464399	131.05974	122.108234	136.83494	137.008127	137.351383	143.96883	144.476211	146.465631	147.532893	137.792293	1.33383	2.478261	26.240951	29.485396	24.568005	144.098616	142.004328	135.502289	121.469001	56.537189	135.023359	153.173873	25.85473	26.424007	-25.636918	-74.14527	939,714,400	0.159363	115	74.204609	141.418217	5.473047	152.364311	130.472124	4.147717	140.766301	149.061734	132.470867	153.173873	131.891637	142.532755	138.937247	137.625091	135.601912	140.960426	142.272582	148.151265	145.044058	142.532755	140.021451	136.446035	131.891637	153.173873	0	0.003932	0	7,286,300
QCOM	2024-02-07T00:00:00	141.451675	141.509848	139.260435	140.743888	7,361,900	142.153647	141.709091	140.105118	136.482968	129.054304	123.431185	116.804623	141.099404	141.189042	141.278184	140.717341	140.178453	135.634917	131.460812	128.320774	122.365896	140.638637	142.305821	141.746719	139.529121	135.802659	131.422835	122.354949	138.56668	138.019526	137.410466	142.583666	144.282571	146.254776	147.59822	138.340189	1.251384	2.232885	25.287207	30.383304	23.445554	141.674659	142.004328	135.502289	121.469001	50.926562	135.023359	153.173873	35.416718	31.217164	-10.75096	-64.583282	947,076,300	0.180053	116	74.222857	141.709091	5.301364	152.311819	131.106364	3.870005	140.831574	148.571584	133.091564	153.173873	131.891637	142.532755	139.405854	138.40719	137.098254	140.714789	141.713453	148.151265	145.044058	142.532755	140.021451	136.446035	131.891637	153.173873	0	0.036917	7,361,900	0
QCOM	2024-02-08T00:00:00	143.671997	144.088923	141.839496	142.382472	9,448,700	141.543781	142.139098	140.515443	136.886121	129.574469	123.777857	116.965524	141.613922	141.640488	141.646463	140.985946	140.447187	135.950097	131.782159	128.624758	122.577897	140.914701	142.492765	142.021094	139.811044	136.187335	131.823643	122.622286	141.002831	140.070446	138.518023	141.667715	144.202333	146.081684	147.659061	138.874755	1.349648	2.056238	24.991823	34.05983	22.166856	140.831145	142.004328	135.119307	121.469001	43.249948	135.023359	153.173873	47.649549	36.306999	18.592918	-52.350451	956,525,000	0.19595	117	74.247035	142.139098	5.078783	152.296664	131.981533	3.540345	141.102091	148.182781	134.021401	153.173873	131.891637	142.532755	140.740653	139.971458	138.49124	142.22087	142.990065	148.151265	145.044058	142.532755	140.021451	136.446035	131.891637	153.173873	0	0.064934	9,448,700	0
QCOM	2024-02-09T00:00:00	146.406219	148.7332	143.836845	144.467064	11,981,500	141.57093	142.719391	141.090598	137.374983	130.130705	124.15563	117.155773	142.572382	142.506985	142.378733	141.478698	140.905574	136.360141	132.167003	128.976866	122.814995	141.798781	142.899157	142.474231	140.184381	136.630276	132.27173	122.915228	143.955302	142.846817	140.582839	141.358689	144.290826	146.000857	147.750866	139.407931	1.62937	1.970864	25.592611	39.905096	19.921351	141.87828	142.004328	134.68542	121.469001	46.873979	135.023359	153.173873	62.71371	48.593326	54.179083	-37.28629	968,506,500	0.175713	118	74.278877	142.719391	4.854207	152.427805	133.010976	3.714869	141.607246	149.036983	134.177509	153.173873	133.171489	143.172681	143.200139	142.311354	140.950712	144.560781	145.449566	148.45331	145.532962	143.172681	140.8124	137.451999	133.171489	153.173873	0	0.088565	11,981,500	0
QCOM	2024-02-12T00:00:00	148.442337	150.051825	145.679035	145.805085	11,806,300	141.906404	143.344769	141.725478	137.863456	130.704712	124.573321	117.35568	143.746373	143.58614	143.311595	142.111756	141.485325	136.833952	132.595301	129.362321	123.069993	143.048128	143.4442	143.039749	140.618395	137.112161	132.752655	123.226537	147.003297	145.828701	143.377741	141.683481	144.578142	146.039237	147.893474	139.948217	1.992382	1.975168	26.36623	39.065289	18.20542	142.537592	142.445491	134.18851	121.469001	49.362699	135.023359	153.173873	73.931671	61.431643	67.347974	-26.068329	980,312,800	0.198371	119	74.311111	143.344769	4.738434	152.821636	133.867902	3.865845	142.258207	149.989897	134.526517	153.173873	133.171489	143.172681	146.325421	143.917643	141.429066	148.813998	151.221776	148.45331	145.532962	143.172681	140.8124	137.451999	133.171489	153.173873	0	0.108326	11,806,300	0
QCOM	2024-02-13T00:00:00	145.475403	146.648598	143.895002	145.436626	8,976,300	142.30005	143.777201	142.152479	138.270484	131.29838	124.975795	117.541893	144.092179	143.929642	143.644489	142.417542	141.792254	137.172833	132.934251	129.681392	123.292933	143.697036	143.647117	143.328205	140.916903	137.500863	133.166557	123.506336	148.386306	147.515215	145.533172	142.259407	144.912954	146.134182	148.050175	140.483719	2.01741	1.983616	26.480576	35.628435	20.055323	142.537592	142.532755	134.822176	121.469001	43.55079	135.023359	153.173873	57.585388	64.743589	23.763128	-42.414612	971,336,500	0.170772	118	74.33462	143.777201	4.50098	152.779161	134.775241	3.995353	142.564607	150.555313	134.5739	153.173873	133.171489	143.172681	148.057732	146.06364	143.684943	150.436429	152.430522	148.45331	145.532962	143.172681	140.8124	137.451999	133.171489	153.173873	1	0.02468	8,976,300	0
QCOM	2024-02-14T00:00:00	149.25676	149.693067	146.454681	146.706766	8,715,100	142.826532	144.485961	142.697382	138.741118	131.931676	125.428221	117.733331	145.125095	144.898209	144.507915	143.039289	142.366447	137.646712	133.363791	130.069023	123.551279	144.961893	144.16898	143.874688	141.347737	137.973452	133.647369	123.821906	149.377065	148.884998	147.52488	143.254721	145.363038	146.334566	148.256712	141.030362	2.315674	2.050028	27.11293	38.581282	18.435304	142.537592	142.532755	134.822176	121.469001	49.290841	135.023359	150.051825	94.709606	75.408888	55.411142	-5.290394	980,051,600	0.176328	119	74.358642	144.485961	4.163008	152.811978	136.159944	3.998124	143.201954	151.198202	135.205707	153.173873	135.023359	144.098616	145.339668	144.030737	142.586071	146.784333	148.093264	148.890351	146.240377	144.098616	141.956855	138.907569	135.023359	153.173873	0	0.053039	8,715,100	0
QCOM	2024-02-15T00:00:00	151.234695	152.388495	149.790034	150.284514	9,372,400	144.268292	145.004202	143.343895	139.245879	132.580553	125.903125	117.939219	146.347015	146.050297	145.542804	143.784326	143.04862	138.179574	133.834078	130.488145	123.826736	146.49065	144.811717	144.531405	141.837681	138.481426	134.158388	124.155253	150.477959	150.215811	149.469355	144.638838	145.937376	146.646469	148.52751	141.595642	2.680752	2.176173	28.110485	41.462515	17.316756	144.651282	142.532755	134.95307	121.469001	57.375214	135.023359	152.388495	93.355655	81.88355	80.893243	-6.644345	989,424,000	0.136954	120	74.38514	145.004202	4.330918	153.666037	136.342366	3.938562	143.966977	151.844102	136.089853	153.173873	135.023359	144.098616	148.468169	147.243272	145.229784	150.481657	151.706554	148.890351	146.240377	144.098616	141.956855	138.907569	135.023359	153.173873	0	0.077021	9,372,400	0
QCOM	2024-02-16T00:00:00	148.0448	152.96055	147.957541	152.679379	8,429,100	145.334828	145.03959	143.873672	139.67133	133.169299	126.319635	118.127875	146.686572	146.412934	145.927727	144.171642	143.432941	138.566446	134.208044	130.835802	124.067712	147.177287	145.101297	144.893013	142.182737	138.88838	134.596837	124.454811	150.657906	150.594395	150.581306	145.959772	146.488665	146.986219	148.811831	142.164957	2.681767	2.277292	28.421344	37.543557	19.142001	145.528734	142.532755	134.95307	121.469001	54.02692	135.023359	152.96055	72.594647	86.886636	61.922395	-27.405353	980,994,900	0.045248	119	74.407967	145.03959	4.353814	153.747219	136.331962	4.100619	144.355341	152.556579	136.154104	153.173873	135.023359	144.098616	151.137742	149.886988	148.539281	152.485449	153.736202	148.890351	146.240377	144.098616	141.956855	138.907569	135.023359	153.173873	1	-0.002859	0	8,429,100
QCOM	2024-02-20T00:00:00	147.337021	148.248411	145.310592	147.269143	8,745,500	146.103703	144.995476	144.329763	140.097944	133.733707	126.735908	118.328573	146.816662	146.58095	146.144541	144.459404	143.733255	138.91039	134.553544	131.162559	124.299247	147.541322	145.3201	145.159424	142.483352	139.261215	135.013023	124.74545	149.959029	150.027178	150.699844	147.117028	146.968043	147.323403	149.090646	142.734448	2.59554	2.340941	27.889098	35.42609	23.144002	146.110493	143.172681	134.86823	122.196404	58.557547	135.023359	152.96055	68.648773	78.199692	29.581101	-31.351227	972,249,400	0.075107	118	74.431409	144.995476	4.32427	153.644015	136.346936	4.028593	144.639311	152.696498	136.582124	153.173873	135.023359	144.098616	149.654297	146.348044	144.651288	151.351053	154.657306	148.890351	146.240377	144.098616	141.956855	138.907569	135.023359	153.173873	1	-0.071142	8,745,500	0
QCOM	2024-02-21T00:00:00	147.385468	147.424259	144.370081	145.271796	9,760,300	146.870638	144.923242	144.752111	140.46774	134.274353	127.157772	118.559204	146.930423	146.727226	146.335453	144.72541	144.014195	139.242746	134.891226	131.483804	124.528961	147.774371	145.547719	145.394478	142.769138	139.620472	135.421925	125.034573	148.69172	149.110576	150.165914	148.066075	147.364775	147.647775	149.356352	143.302494	2.502269	2.373207	27.117221	33.321991	23.598382	147.400023	143.172681	134.32285	122.360193	55.391263	135.023359	152.96055	68.918864	70.054095	24.858532	-31.081136	982,009,700	0.095768	119	74.45757	144.923242	4.26855	153.460343	136.386141	3.843681	144.90085	152.588212	137.213487	153.173873	135.023359	144.098616	146.965342	145.682272	144.027523	148.620091	149.903161	148.890351	146.240377	144.098616	141.956855	138.907569	135.023359	153.173873	0	-0.029169	9,760,300	0
QCOM	2024-02-22T00:00:00	150.042114	150.778988	147.686048	150.06151	11,407,500	147.729681	144.941664	145.350533	140.890088	134.767308	127.587799	118.792667	147.552761	147.329933	146.905708	145.208746	144.477881	139.666251	135.289934	131.851296	124.782823	148.351003	146.03523	145.801402	143.144603	140.035413	135.87508	125.347836	148.39007	148.822658	149.920239	148.941323	147.754826	147.999471	149.630084	143.878507	2.612604	2.421086	27.051197	37.670484	22.032539	148.398698	143.172681	134.499798	122.605867	74.532359	135.023359	152.96055	83.729693	73.765777	82.102419	-16.270307	993,417,200	0.146789	120	74.489236	144.941664	4.290868	153.5234	136.359929	3.502945	145.390494	152.396385	138.384603	153.173873	135.023359	144.098616	146.393269	145.362279	143.339091	148.416457	149.447447	148.890351	146.240377	144.098616	141.956855	138.907569	135.023359	153.173873	0	0.006864	0	11,407,500
QCOM	2024-02-23T00:00:00	150.197266	152.136421	149.634909	150.963225	5,953,300	148.382208	144.962994	145.723628	141.254843	135.234584	128.019764	119.029138	148.081662	147.851266	147.412102	145.662248	144.917833	140.079232	135.682232	132.214582	125.035703	148.799654	146.535764	146.174227	143.509591	140.441465	136.322792	125.660319	148.996056	149.040814	149.989541	149.721517	148.133003	148.372998	149.904614	144.45919	2.681652	2.4732	27.230759	38.500832	20.930052	148.427776	144.098616	134.691284	123.574136	74.14172	136.914068	152.96055	82.779498	78.476018	110.306375	-17.220502	999,370,500	0.155639	121	74.505784	144.962994	4.317117	153.597228	136.328761	3.482169	145.848282	152.812619	138.883945	152.96055	135.023359	143.991955	149.502383	148.225779	146.409444	151.318719	152.595323	148.727373	146.108543	143.991955	141.875366	138.861918	135.023359	152.96055	0	0.037638	0	5,953,300
QCOM	2024-02-26T00:00:00	152.252777	152.689084	151.050495	151.254113	6,307,600	148.966864	145.268897	145.920258	141.649462	135.724	128.471899	119.287953	148.915885	148.651541	148.156821	146.261387	145.48206	140.556626	136.118299	132.611378	125.30652	149.503394	147.230029	146.67647	143.940882	140.889312	136.802654	125.990903	150.55331	150.123464	150.507023	150.563467	148.543788	148.799448	150.19604	145.048885	2.869162	2.552392	27.496302	37.669327	19.863778	148.427776	144.098616	136.337137	126.34405	73.932253	138.096918	152.96055	95.238222	87.249138	131.185575	-4.761778	1,005,678,100	0.198402	122	74.523786	145.268897	4.61125	154.491397	136.046398	3.421917	146.458234	153.302068	139.614399	152.96055	135.023359	143.991955	150.656198	149.175976	148.154687	151.677488	153.15771	148.727373	146.108543	143.991955	141.875366	138.861918	135.023359	152.96055	0	0.063761	6,307,600	0
QCOM	2024-02-27T00:00:00	153.484131	154.356745	152.698775	152.95086	6,021,400	149.471043	145.688724	146.130851	142.027597	136.219686	128.945114	119.549647	149.829534	149.530194	148.976407	146.918	146.097604	141.063587	136.575294	133.0247	125.586894	150.324715	148.012432	147.258306	144.404987	141.356684	137.297946	126.331163	152.405281	151.716219	151.394198	151.475375	149.021949	149.28056	150.511958	145.648698	3.081602	2.658234	28.03877	39.510793	18.984347	149.363413	144.690052	139.742793	130.596443	75.035265	139.260435	154.356745	94.219687	90.745802	146.72147	-5.780313	1,011,699,500	0.208623	123	74.541236	145.688724	4.962708	155.61414	135.763307	3.407372	147.127367	153.942111	140.312622	154.356745	135.023359	144.690052	151.997452	151.30582	150.358864	152.944409	153.636041	149.794066	146.971391	144.690052	142.408713	139.160704	135.023359	154.356745	0	0.085778	6,021,400	0
QCOM	2024-02-28T00:00:00	151.876205	152.5486	151.008899	152.022375	5,211,000	150.111124	146.205587	146.252693	142.321217	136.702411	129.405526	119.814703	150.238868	149.956741	149.42253	147.368746	146.542112	141.487611	136.97795	133.397997	125.848479	150.762018	148.601716	147.700256	144.791207	141.768697	137.752027	126.652821	153.348616	152.81155	152.180739	152.239257	149.521442	149.772343	150.830708	146.248107	3.084658	2.743519	27.949594	37.412262	21.602125	149.363413	144.690052	140.615409	131.96041	69.043995	141.839496	154.356745	80.183031	89.880313	102.152561	-19.816969	1,006,488,500	0.250239	122	74.556023	146.205587	5.045385	156.296357	136.114817	3.423502	147.579637	154.426641	140.732633	154.356745	135.023359	144.690052	153.513217	152.669689	151.855248	154.327659	155.171186	149.794066	146.971391	144.690052	142.408713	139.160704	135.023359	154.356745	1	0.004174	0	5,211,000
QCOM	2024-02-29T00:00:00	153.766739	154.166288	152.197789	152.870198	8,321,400	150.562122	146.694327	146.416416	142.621039	137.20983	129.885325	120.091301	150.944443	150.649468	150.09087	147.950382	147.097852	141.969145	137.41976	133.801339	126.126273	151.426675	149.321826	148.27826	145.240051	142.217759	138.234427	126.990652	154.009358	153.645193	153.079897	152.966611	150.090367	150.300762	151.167452	146.851488	3.202712	2.835357	28.178298	39.082238	20.516398	149.363413	144.690052	140.615409	132.331351	68.666444	143.836845	154.356745	94.391526	89.598081	114.712156	-5.608474	1,014,809,900	0.244819	123	74.580202	146.694327	5.287302	157.268931	136.119722	3.398705	148.168885	154.966294	141.371475	154.356745	135.023359	144.690052	151.811235	151.07387	150.271534	152.61357	153.350935	149.794066	146.971391	144.690052	142.408713	139.160704	135.023359	154.356745	0	0.034381	8,321,400	0
QCOM	2024-03-01T00:00:00	158.931595	159.818396	154.039603	155.325939	10,405,700	151.331812	147.800052	146.782853	143.052857	137.733316	130.406368	120.381087	152.541873	152.155309	151.450981	148.948674	148.00814	142.634339	137.985861	134.298967	126.452694	152.948397	150.48728	149.240966	145.87968	142.789384	138.809601	127.377122	155.83156	155.417101	154.814132	154.028698	150.856418	150.938029	151.574075	147.476212	3.670717	3.002429	29.291128	45.878922	17.949108	152.094238	147.420877	141.463787	133.179728	71.250741	143.895002	159.818396	94.430831	89.668463	154.412225	-5.569169	1,025,215,600	0.364816	124	74.612387	147.800052	5.423604	158.64726	136.952844	3.469451	149.193905	156.132808	142.255002	159.818396	135.023359	147.420877	153.376939	152.587589	151.40844	154.556088	155.345438	153.966767	150.346692	147.420877	144.495063	140.329497	135.023359	159.818396	0	0.060036	10,405,700	0
QCOM	2024-03-04T00:00:00	162.31311	163.550733	160.52003	160.909825	11,865,100	152.758643	149.046735	147.429989	143.521668	138.306513	130.952362	120.699609	154.49612	154.002182	153.122078	150.163623	149.108522	143.406056	138.626052	134.853703	126.809514	154.944997	151.869476	150.435601	146.634984	143.436221	139.441417	127.794356	159.072681	158.265345	157.412279	155.511783	151.867302	151.71146	152.078064	148.131754	4.265306	3.255005	30.787305	49.136031	16.275061	153.960407	149.287046	142.588504	134.321684	72.505913	143.895002	163.550733	93.703505	94.175287	184.246175	-6.296495	1,037,080,700	0.333326	125	74.650527	149.046735	5.757601	160.561938	137.531533	3.487048	150.443353	157.417448	143.469258	163.550733	136.914068	150.2324	157.596531	155.374667	151.817739	161.153459	163.375323	157.26448	153.375527	150.2324	147.089274	142.614314	136.914068	163.550733	0	0.081671	11,865,100	0
QCOM	2024-03-05T00:00:00	157.333405	161.367844	156.14451	160.529771	9,608,800	153.758281	149.930992	147.919821	143.944987	138.768225	131.443645	120.988388	155.063577	154.607859	153.769975	150.815421	149.741206	143.952226	139.118351	135.298845	127.113235	155.776772	152.658682	151.197402	147.176621	143.936928	139.963814	128.158872	160.821966	159.918632	159.158543	156.854298	152.91732	152.494492	152.610213	148.794096	4.285304	3.461065	30.813915	43.324758	22.739303	155.61839	149.287046	142.588504	134.86122	68.060467	144.370081	163.550733	67.585418	85.239918	110.427557	-32.414582	1,027,471,900	0.271755	124	74.679636	149.930992	5.59393	161.118852	138.743132	3.602852	151.099548	158.305253	143.893844	163.550733	138.096918	150.823825	162.127957	160.705182	159.097255	163.735885	165.15866	157.543632	153.827375	150.823825	147.820275	143.544034	138.096918	163.550733	1	-0.000239	0	9,608,800
QCOM	2024-03-06T00:00:00	163.609207	164.934531	160.139981	160.617493	12,230,500	155.380655	151.125646	148.802632	144.455038	139.293574	132.009151	121.298332	156.772703	156.244468	155.283703	151.978492	150.807975	144.723088	139.762847	135.859447	127.476379	157.567849	153.961369	152.404278	147.947767	144.590638	140.600756	128.58296	162.701044	161.864614	161.089288	158.513013	154.150156	153.378518	153.226322	149.484584	4.75277	3.719406	31.331779	43.812895	19.654611	157.28472	149.978945	142.588504	135.660886	70.315975	144.370081	164.934531	93.555267	84.948063	140.909849	-6.444733	1,039,702,400	0.278275	125	74.719469	151.125646	5.843373	162.812392	139.438901	3.844528	152.290944	159.980001	144.601888	164.934531	139.260435	152.097483	158.28192	155.195995	153.058586	160.419329	163.505253	158.875444	155.127026	152.097483	149.06794	144.754692	139.260435	164.934531	0	0.029729	12,230,500	0
QCOM	2024-03-07T00:00:00	171.239548	173.061862	165.10992	165.275598	14,495,100	157.500398	152.61504	149.892536	145.097336	139.923488	132.647685	121.651653	159.666072	158.970846	157.738448	153.729498	152.379634	145.76295	140.591181	136.560043	127.911833	160.451285	155.876979	154.130195	148.99814	145.431322	141.377596	129.079887	166.263956	165.346714	164.288085	160.849001	155.717331	154.462603	153.988987	150.228869	5.673544	4.110233	32.686419	50.295718	16.63284	162.035381	154.042611	143.795619	137.125325	74.41077	144.370081	173.061862	93.648653	84.92978	178.718871	-6.351347	1,054,197,500	0.27238	126	74.77068	152.61504	6.941002	166.497043	138.733037	4.296023	154.095573	162.687618	145.503528	173.061862	141.839496	157.450679	162.894573	160.854615	158.100023	165.649165	167.689123	165.693384	161.134918	157.450679	153.76644	148.521082	141.839496	173.061862	0	0.055203	14,495,100	0
QCOM	2024-03-08T00:00:00	166.220886	170.995942	166.191637	170.362522	11,318,000	159.10276	153.742484	151.068688	145.601058	140.476594	133.263009	121.982637	160.977035	160.289035	159.043439	154.865078	153.444346	146.565222	141.265647	137.147386	128.293018	162.036828	157.172774	155.386222	149.826514	146.123359	142.042411	129.523362	168.777196	167.901952	167.053091	163.109426	157.378618	155.609629	154.819194	151.000702	5.929943	4.474175	33.944299	46.209938	15.281669	162.035381	154.042611	144.282834	137.125325	71.231648	144.370081	173.061862	76.157019	87.78698	132.468566	-23.842981	1,042,879,500	0.180015	125	74.808551	153.742484	7.236934	168.216352	139.268617	4.29923	155.250365	163.848825	146.651906	173.061862	143.836845	158.449354	169.803777	166.545691	161.851834	174.497633	177.755719	166.164758	161.897906	158.449354	155.000801	150.090998	143.836845	173.061862	1	-0.023293	0	11,318,000
QCOM	2024-03-11T00:00:00	166.756836	167.594909	163.833329	164.690896	7,256,300	160.553166	154.760015	152.243784	146.110458	141.036333	133.865868	122.32447	162.132995	161.464999	160.230115	155.946147	154.468384	147.35705	141.936468	137.733712	128.675742	163.428478	158.412236	156.593002	150.656153	146.814944	142.705655	129.968876	170.03245	169.19266	168.87185	165.197928	159.066721	156.798319	155.704785	151.796449	6.106002	4.800541	34.443252	43.381835	18.183398	162.035381	154.042611	143.252662	137.125325	72.775887	144.370081	173.061862	78.024974	82.610215	101.595943	-21.975026	1,050,135,800	0.203002	126	74.832956	154.760015	7.573973	169.90796	139.61207	4.35807	156.346219	165.062359	147.63008	173.061862	143.895002	158.478432	167.802822	164.609702	162.998517	169.414006	172.607127	166.178483	161.920121	158.478432	155.036742	150.13671	143.895002	173.061862	0	0.009709	7,256,300	0
QCOM	2024-03-12T00:00:00	168.666885	169.46597	166.230629	168.501222	7,642,200	162.071442	155.771243	153.404528	146.655344	141.653526	134.471546	122.678419	163.439773	162.774433	161.52808	157.102578	155.560576	148.192729	142.6399	138.34625	129.073664	164.9037	159.7367	157.856318	151.540719	147.542064	143.394785	130.429995	170.181793	169.91218	169.964678	167.190765	160.764861	158.026094	156.649875	152.617701	6.326724	5.105777	35.119889	44.157045	17.207909	162.629826	154.987965	143.051472	137.125325	73.914928	147.686048	173.061862	82.68045	78.954147	105.618701	-17.31955	1,057,778,000	0.211776	127	74.85918	155.771243	8.022903	171.817049	139.725436	4.37101	157.519616	166.261636	148.777596	173.061862	143.895002	158.478432	166.061691	164.528474	162.300111	168.290053	169.823271	166.178483	161.920121	158.478432	155.036742	150.13671	143.895002	173.061862	0	0.037878	7,642,200	0
QCOM	2024-03-13T00:00:00	164.934509	167.127139	164.301089	166.85428	8,730,500	163.377272	156.744198	154.413264	147.149434	142.214787	135.051654	123.008956	163.73872	163.167174	162.052146	157.814572	156.281648	148.84927	143.2266	138.87275	129.430488	165.424257	160.609392	158.743239	152.257549	148.154721	143.998012	130.850454	168.719386	169.238323	170.003535	168.612347	162.314053	159.195008	157.597324	153.443274	6.129816	5.310585	35.20168	40.963503	19.159806	163.550733	155.57939	143.051472	137.125325	66.340226	149.634909	173.061862	65.307683	75.337702	71.490007	-34.692317	1,049,047,500	0.178265	126	74.887928	156.744198	7.887368	172.518933	140.969462	4.440458	158.225796	167.106713	149.34488	173.061862	144.370081	158.715972	168.121161	166.776353	164.885821	170.011694	171.356502	166.290602	162.101602	158.715972	155.330341	150.510122	144.370081	173.061862	1	-0.038227	0	8,730,500
QCOM	2024-03-14T00:00:00	164.154922	165.616676	162.459298	165.275609	8,151,000	164.41609	157.489106	155.321393	147.713256	142.762443	135.621076	123.305525	163.821961	163.346765	162.37565	158.390967	156.887284	149.449491	143.777345	139.373387	129.776005	165.565648	161.315175	159.492598	152.92443	148.732093	144.574314	131.259866	166.744463	167.490477	169.249256	169.43147	163.678607	160.284992	158.524553	154.265623	5.843498	5.417168	34.773271	38.77917	21.248669	164.603186	156.161149	143.051472	137.125325	65.107596	151.008899	173.061862	59.611143	69.199759	53.293554	-40.388857	1,040,896,500	0.147021	125	74.914519	157.489106	7.846421	173.181948	141.796264	4.487306	158.790475	167.765087	149.815863	173.061862	144.370081	158.715972	165.454246	163.781352	162.628195	166.607403	168.280296	166.290602	162.101602	158.715972	155.330341	150.510122	144.370081	173.061862	1	-0.103106	0	8,151,000
QCOM	2024-03-15T00:00:00	162.936798	164.466774	161.621229	162.839357	16,414,600	164.816611	158.074211	156.091985	148.303714	143.288076	136.203848	123.569164	163.644928	163.272225	162.46198	158.804225	157.352632	149.978405	144.281541	139.839989	130.105963	165.296686	161.834003	160.078398	153.521432	149.262997	145.115219	131.654207	164.536239	165.400867	167.673869	169.721613	164.799576	161.277836	159.406365	155.075792	5.455411	5.424816	34.146921	36.870945	21.652333	164.603186	157.450679	141.839494	137.125325	61.777755	151.008899	173.061862	54.087512	59.668779	40.404019	-45.912488	1,024,481,900	0.12938	124	74.967291	158.074211	7.791605	173.65742	142.491002	4.512572	159.185363	168.210507	150.160219	173.061862	144.370081	158.715972	164.076965	162.537255	160.919587	165.694633	167.234344	166.290602	162.101602	158.715972	155.330341	150.510122	144.370081	173.061862	1	-0.158062	16,414,600	0
QCOM	2024-03-18T00:00:00	162.663925	167.088174	162.108467	166.552195	6,653,700	164.851692	158.805167	156.742294	148.916446	143.830753	136.783602	123.84	163.448728	163.161625	162.493049	159.155106	157.761193	150.475877	144.765288	140.291949	130.429923	164.905289	162.271119	160.583932	154.084578	149.772888	145.639181	132.04321	162.741456	163.62854	165.801147	169.541956	165.683433	162.163862	160.234458	155.869418	5.067416	5.353336	33.972257	38.209356	19.814766	166.600922	158.449354	141.417736	137.125325	60.338002	151.008899	173.061862	52.850159	55.516271	42.082329	-47.149841	1,017,828,200	0.146514	123	74.988598	158.805167	7.480724	173.766615	143.84372	4.717982	159.516655	168.952619	150.080691	173.061862	144.370081	158.715972	163.008267	161.54976	160.162722	164.395305	165.853812	166.290602	162.101602	158.715972	155.330341	150.510122	144.370081	173.061862	1	-0.204259	0	6,653,700
QCOM	2024-03-19T00:00:00	159.915848	162.215674	159.45783	161.855098	7,404,400	165.109937	159.434109	157.201234	149.463356	144.309382	137.328843	124.08552	162.742152	162.571484	162.096556	159.224265	157.926935	150.846072	145.163987	140.680541	130.723315	164.007862	162.376898	160.828051	154.515927	150.19618	146.097245	132.402173	160.952887	161.682677	163.657678	168.777916	166.30219	162.904442	160.977913	156.632853	4.486463	5.179962	33.08236	36.085946	23.308094	166.259846	158.478432	141.941304	137.125325	58.827312	152.197789	173.061862	36.992099	47.97659	9.458615	-63.007901	1,010,423,800	0.102942	122	75.011554	159.434109	6.977661	173.38943	145.478787	4.770187	159.554673	169.095046	150.0143	173.061862	144.370081	158.715972	163.953522	160.81887	158.973814	165.798577	168.933229	166.290602	162.101602	158.715972	155.330341	150.510122	144.370081	173.061862	1	-0.242736	0	7,404,400
QCOM	2024-03-20T00:00:00	163.394821	163.882072	159.652735	159.915855	5,995,800	165.088498	160.234576	157.918011	150.035245	144.81966	137.953288	124.34944	162.872686	162.721182	162.296289	159.603406	158.347542	151.33818	145.643746	141.130328	131.048405	163.696023	162.754109	161.304481	155.062259	150.698428	146.613403	132.793311	160.661264	160.990047	162.32122	167.917629	166.801355	163.593116	161.67082	157.377577	4.257698	4.995509	32.535027	36.32851	21.602599	165.226886	158.478432	142.491542	137.125325	60.215062	154.039603	173.061862	49.180372	46.340877	17.272978	-50.819628	1,016,419,600	0.078076	123	75.030895	160.234576	6.418599	173.071774	147.397379	4.908705	159.920401	169.737811	150.102992	173.061862	147.686048	160.373955	160.529784	158.843894	157.771941	161.601738	163.287628	167.07317	163.368301	160.373955	157.379609	153.116472	147.686048	173.061862	0	-0.17442	5,995,800	0

Subsets and Splits

No community queries yet

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