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	2024-03-21T00:00:00	166.493744	168.510956	165.30485	166.386548	8,497,500	164.613918	161.057158	158.60749	150.652436	145.363242	138.600629	124.642678	163.596897	163.407102	162.942052	160.229801	158.974173	151.932515	146.19243	141.632574	131.401095	163.951523	163.35022	161.964153	155.70769	151.268799	147.178561	133.212657	162.236211	161.986162	162.268392	167.288542	167.289825	164.291931	162.346286	158.112762	4.277152	4.851837	32.717099	41.040841	19.722581	164.4619	158.715972	142.535173	138.392656	58.391021	156.14451	173.061862	61.175257	49.115909	45.661857	-38.824743	1,024,917,100	0.033589	124	75.059252	161.057158	6.089369	173.235896	148.87842	4.841882	160.546434	170.230197	150.862671	173.061862	149.634909	161.348386	162.309876	160.73768	158.080539	164.967017	166.539213	167.533101	164.112766	161.348386	158.584005	154.648277	149.634909	173.061862	0	-0.115138	8,497,500	0
QCOM	2024-03-22T00:00:00	165.762848	167.51694	164.983243	165.226869	5,645,500	164.568114	161.835437	159.188616	151.266256	145.893458	139.232569	124.914898	164.030087	163.835419	163.37602	160.732805	159.496379	152.474881	146.707441	142.110401	131.743003	164.160419	163.798381	162.514565	156.300255	151.805631	147.716427	133.621813	164.353083	163.657414	162.984985	166.775752	167.760764	164.986769	163.000925	158.83299	4.185347	4.718539	32.793511	39.220445	19.410787	164.4619	158.715972	142.535173	138.392656	54.067095	156.14451	173.061862	56.854864	55.736831	34.455336	-43.145136	1,019,271,600	0.03985	123	75.077932	161.835437	5.603663	173.042763	150.628111	4.692922	161.043235	170.429079	151.657392	173.061862	151.008899	162.035381	166.76985	165.028744	163.563744	168.23485	169.975956	167.857363	164.63763	162.035381	159.433131	155.728233	151.008899	173.061862	1	-0.163876	5,645,500	0
QCOM	2024-03-25T00:00:00	163.248627	164.466755	162.712647	163.599448	5,682,500	164.217293	162.385229	159.796769	151.835221	146.37981	139.826167	125.180192	163.873795	163.72873	163.356421	160.961516	159.785013	152.897381	147.142736	142.52898	132.056492	163.920512	163.93297	162.826874	156.770152	152.262346	148.191992	134.003243	165.319638	164.55974	163.458584	166.175326	168.145385	165.635357	163.607723	159.527059	3.865159	4.547863	32.214229	37.087705	22.403227	163.984393	158.715972	143.592018	138.654445	57.404235	159.45783	173.061862	27.865241	48.631787	9.304433	-72.134759	1,013,589,100	0.010938	122	75.096205	162.385229	5.133707	172.652644	152.117815	4.470179	161.253273	170.19363	152.312915	173.061862	151.008899	162.035381	166.087677	164.658414	163.55398	167.192111	168.621374	167.857363	164.63763	162.035381	159.433131	155.728233	151.008899	173.061862	1	-0.204728	0	5,682,500
QCOM	2024-03-26T00:00:00	162.810135	165.100207	162.741913	163.765143	5,289,900	163.631618	162.85153	160.415694	152.372728	146.870528	140.404204	125.437696	163.661063	163.561713	163.272377	161.129572	160.017715	153.286117	147.555036	142.930587	132.362498	163.664665	163.973437	163.058671	157.200541	152.694723	148.64712	134.37767	164.853719	164.624758	163.589471	165.550632	168.437492	166.231833	164.165701	160.191506	3.535272	4.345345	31.784098	36.644708	21.43281	163.984393	158.715972	144.030744	138.654445	48.828599	159.45783	173.061862	24.641992	36.454032	6.040601	-75.358008	1,008,299,200	-0.015411	121	75.113124	162.85153	4.686747	172.225023	153.478036	4.095691	161.401545	169.592927	153.210164	173.061862	151.008899	162.035381	163.47601	162.485265	161.721902	164.239372	165.230117	167.857363	164.63763	162.035381	159.433131	155.728233	151.008899	173.061862	1	-0.238633	0	5,289,900
QCOM	2024-03-27T00:00:00	164.817581	165.158648	162.712653	165.129414	6,309,700	163.619925	163.498598	161.112979	152.932545	147.349486	140.98401	125.692035	163.892367	163.790052	163.510101	161.464846	160.386935	153.738331	148.009313	143.363993	132.685434	163.880295	164.16068	163.397278	157.688574	153.167014	149.130553	134.76951	164.316478	164.544759	163.91784	165.050131	168.695414	166.808452	164.702934	160.834546	3.396664	4.155609	31.395164	35.063823	20.443688	163.984393	158.715972	144.641587	139.100443	38.72732	159.45783	170.995942	46.452581	32.986605	6.767708	-53.547419	1,014,608,900	0.00655	122	75.133758	163.498598	3.922808	171.344214	155.652983	3.595215	161.726882	168.917312	154.536452	173.061862	152.197789	162.629826	163.550751	162.001296	161.192457	164.35959	165.909046	168.137941	165.091786	162.629826	160.167865	156.662701	152.197789	173.061862	0	-0.166428	0	6,309,700
QCOM	2024-03-28T00:00:00	164.983246	165.558199	163.696896	164.788348	5,324,000	163.702757	164.059424	161.710624	153.530578	147.830267	141.503137	125.93271	164.110543	164.006997	163.736739	161.7847	160.740498	154.179308	148.455996	143.792097	133.006805	164.128172	164.302075	163.694991	158.161151	153.63106	149.605786	135.160467	164.253639	164.510255	164.408298	164.684346	168.911809	167.357935	165.221434	161.458699	3.262576	3.977002	31.109856	34.568306	19.698691	163.984393	160.373955	145.286352	139.444657	47.381393	159.45783	169.46597	55.209218	42.101264	6.575381	-44.790782	1,019,932,900	-0.009965	123	75.151194	164.059424	3.191968	170.44336	157.675487	3.3676	162.037012	168.772213	155.301811	173.061862	154.039603	163.550733	164.229627	163.300607	161.783632	165.746602	166.675623	168.572609	165.795359	163.550733	161.306106	158.110367	154.039603	173.061862	0	-0.103861	5,324,000	0
QCOM	2024-04-01T00:00:00	167.341553	168.394017	163.921055	163.979522	6,679,100	164.143233	164.479922	162.396395	154.060012	148.302027	142.025037	126.174221	164.756745	164.61328	164.291325	162.289869	161.248271	154.695474	148.952984	144.258423	133.348445	164.789771	164.614659	164.128139	158.702758	154.144515	150.117438	135.572496	165.361142	165.198676	165.215742	164.684883	169.134782	167.912938	165.744909	162.073978	3.308467	3.843295	31.35958	37.053008	18.001015	163.984393	161.348386	145.785689	139.798553	51.148575	159.45783	169.46597	78.773108	60.144969	20.455119	-21.226892	1,026,612,000	-0.031655	124	75.173631	164.479922	3.030771	170.541464	158.418379	3.418413	162.542206	169.379033	155.70538	173.061862	156.14451	164.603186	164.746113	163.934028	162.88481	165.795331	166.607416	169.069367	166.599434	164.603186	162.606939	159.764824	156.14451	173.061862	0	-0.049846	6,679,100	0
QCOM	2024-04-02T00:00:00	166.678879	167.0297	164.96376	166.12342	7,436,300	164.544728	164.69821	162.973439	154.446849	148.757454	142.53636	126.417347	165.141171	164.988843	164.658641	162.68887	161.66601	155.165412	149.419455	144.702392	133.680091	165.250797	164.824084	164.457561	159.197615	154.628116	150.605633	135.975527	166.526211	166.095955	165.901472	164.932156	169.327079	168.441439	166.262108	162.677895	3.253855	3.725407	31.591467	35.310844	17.154641	164.081846	162.035381	146.263196	140.181524	45.893674	159.45783	168.510956	79.76304	71.248455	16.630496	-20.23696	1,019,175,700	-0.016088	123	75.19842	164.69821	3.023707	170.745624	158.650796	3.35716	162.936175	169.650495	156.221855	173.061862	156.14451	164.603186	166.552208	164.710399	162.079246	169.183362	171.025171	169.069367	166.599434	164.603186	162.606939	159.764824	156.14451	173.061862	1	-0.103415	7,436,300	0
QCOM	2024-04-03T00:00:00	169.475723	169.524451	165.0125	165.665415	6,943,200	165.500716	165.305326	163.613103	154.871977	149.222766	143.06804	126.673452	166.008082	165.804639	165.399731	163.305856	162.266757	155.726601	149.947251	145.192953	134.036266	166.147342	165.279085	164.957736	159.786983	155.173334	151.139085	136.403969	168.117253	167.555152	166.9926	165.540321	169.568662	168.983999	166.801001	163.282406	3.397098	3.659745	32.236278	37.062383	15.650878	166.118549	162.035381	146.263196	141.582567	59.757195	159.45783	169.524451	99.515944	86.017364	32.228843	-0.484056	1,026,118,900	0.056946	124	75.222261	165.305326	2.664837	170.635	159.975653	3.3676	163.558989	170.294188	156.82379	173.061862	159.45783	166.259846	166.224113	165.418526	164.158173	167.484466	168.290053	169.851311	167.865122	166.259846	164.654571	162.369093	159.45783	173.061862	0	-0.048699	6,943,200	0
QCOM	2024-04-04T00:00:00	165.431519	171.463691	165.090452	170.537916	9,031,200	165.704385	165.396442	164.155316	155.204005	149.59925	143.565637	126.913784	165.892769	165.736799	165.404621	163.499098	162.510201	156.107186	150.354732	145.593717	134.348657	166.134761	165.291103	165.097615	160.201083	155.59988	151.581926	136.789621	168.26296	167.925079	167.475876	166.032946	169.726673	169.462185	167.309954	163.870458	3.147997	3.557396	33.138173	36.281786	13.809451	167.088169	162.035381	147.026732	142.595764	52.405429	159.45783	171.463691	49.756436	76.34514	24.052866	-50.243564	1,017,087,700	-0.026032	123	75.251923	165.396442	2.634776	170.665993	160.12689	3.597304	163.737325	170.931933	156.542717	173.061862	159.45783	166.259846	168.004225	166.483999	163.492274	170.99595	172.516176	169.851311	167.865122	166.259846	164.654571	162.369093	159.45783	173.061862	1	-0.101673	0	9,031,200
QCOM	2024-04-05T00:00:00	167.156403	167.848306	165.382816	165.840818	5,863,300	165.770651	165.192284	164.690902	155.553659	149.97766	144.080098	127.176421	166.145496	165.994909	165.674126	163.831581	162.867601	156.540488	150.796881	146.020701	134.675102	166.398764	165.458718	165.328467	160.669804	156.06191	152.04907	137.190045	167.970937	167.960775	167.800781	166.517117	169.843267	169.910215	167.807887	164.448878	3.054555	3.456827	33.975647	34.586473	13.164187	167.088169	162.629826	147.026732	142.595764	57.801807	159.45783	171.463691	64.123453	71.131944	22.651741	-35.876547	1,022,951,000	-0.062178	124	75.271538	165.192284	2.294396	169.781076	160.603493	3.570157	164.062952	171.203266	156.922637	171.463691	159.45783	165.460761	167.328554	163.193417	160.955315	169.566656	173.701793	168.630308	166.877452	165.460761	164.044069	162.027085	159.45783	171.463691	0	-0.046458	5,863,300	0
QCOM	2024-04-08T00:00:00	169.1931	169.943471	167.965232	168.520691	4,812,000	166.113676	165.340895	165.101362	155.942108	150.402359	144.575327	127.468663	166.755017	166.576398	166.215507	164.318991	163.354178	157.036669	151.280992	146.47956	135.018565	167.021027	165.839748	165.67479	161.204684	156.56758	152.546358	137.608122	168.093976	168.169229	168.24271	167.070356	169.961077	170.358389	168.31802	165.024813	3.109007	3.387263	35.077006	36.771019	12.455659	167.088172	163.550733	147.026732	142.595764	61.332892	159.45783	171.463691	81.087647	64.989178	61.779241	-18.912353	1,027,763,000	0.019717	125	75.287986	165.340895	2.455151	170.251197	160.430593	3.41354	164.551537	171.378617	157.724457	171.463691	159.45783	165.460761	166.795841	165.743377	164.330351	168.208867	169.261331	168.630308	166.877452	165.460761	164.044069	162.027085	159.45783	171.463691	0	0.000983	4,812,000	0
QCOM	2024-04-09T00:00:00	171.093399	171.502688	168.949482	170.801045	5,028,500	166.898154	165.557723	165.452574	156.441281	150.83197	145.093028	127.767344	167.622693	167.397671	166.965952	164.934847	163.949502	157.587913	151.802371	146.966963	135.377518	167.926431	166.387606	166.135716	161.798852	157.112081	153.071468	138.042199	169.18535	169.114618	169.148142	167.792752	170.123703	170.82633	168.858213	165.604334	3.26783	3.363377	36.32309	37.996161	11.827624	167.10767	164.603186	149.757558	145.326589	69.989521	159.652735	171.502688	96.546069	80.585723	89.994775	-3.453931	1,032,791,500	0.015797	126	75.305516	165.557723	2.759421	171.076566	160.038881	3.366905	165.174572	171.908382	158.440761	171.502688	159.45783	165.480259	169.033934	168.124398	167.055696	170.102637	171.012173	168.660102	166.901553	165.480259	164.058966	162.03543	159.45783	171.502688	0	0.041541	5,028,500	0
QCOM	2024-04-10T00:00:00	166.503479	169.280817	165.733629	168.0237	6,177,400	167.267488	165.449553	165.819377	156.869599	151.23645	145.531013	128.057283	167.39885	167.235091	166.894802	165.07745	164.145962	157.937543	152.189243	147.353825	135.687229	167.854672	166.477678	166.216555	162.193448	157.524489	153.495437	138.427633	169.301497	169.088228	169.275323	168.261651	170.18368	171.221118	169.370667	166.166395	2.988876	3.288477	36.165196	34.108212	16.756836	167.599792	164.603186	151.623726	147.192758	55.346946	162.712647	171.502688	43.126438	73.586718	35.664308	-56.873562	1,026,614,100	-0.035868	125	75.326011	165.449553	2.672149	170.793851	160.105254	3.44765	165.301134	172.196435	158.405834	171.502688	159.45783	165.480259	170.51519	169.527691	167.961983	172.080898	173.068396	168.660102	166.901553	165.480259	164.058966	162.03543	159.45783	171.502688	1	-0.02399	0	6,177,400
QCOM	2024-04-11T00:00:00	170.664612	171.151863	166.152661	167.292827	6,262,600	167.852191	165.736058	166.101593	157.452112	151.670556	145.995579	128.35272	168.052003	167.85864	167.474773	165.585373	164.647397	158.436644	152.675437	147.815424	136.035263	168.472331	166.97435	166.589265	162.734429	158.035756	153.993132	138.851586	169.741288	169.53467	169.613532	168.879289	170.270262	171.617389	169.895941	166.727221	3.068204	3.244422	36.34948	34.417523	15.195047	167.711871	166.259846	152.452718	147.192758	56.921067	162.712647	171.502688	90.465613	76.712707	84.175321	-9.534387	1,032,876,700	0.034117	126	75.347727	165.736058	2.910572	171.557201	159.914915	3.439298	165.811942	172.690538	158.933346	171.502688	159.45783	165.480259	167.172641	165.064466	163.625453	168.611654	170.71983	168.660102	166.901553	165.480259	164.058966	162.03543	159.45783	171.502688	0	0.0201	6,262,600	0
QCOM	2024-04-12T00:00:00	166.922501	168.968961	166.600928	167.887263	8,216,700	168.046117	165.874437	165.928911	157.910724	152.041194	146.424844	128.614332	167.826102	167.688433	167.389808	165.70693	164.822405	158.769423	153.050359	148.193782	136.342599	168.303296	167.087345	166.652412	163.105817	158.437123	154.407527	139.235365	169.061765	169.159974	169.346113	169.245987	170.269621	171.941958	170.385847	167.271285	2.796873	3.154912	36.520601	31.821245	14.048812	168.233224	166.259846	153.631833	147.884657	51.749474	162.712647	171.502688	47.893442	60.495165	41.652829	-52.106558	1,024,660,000	-0.013074	125	75.375087	165.874437	2.897202	171.668841	160.080033	3.548583	165.917709	173.014875	158.820544	171.502688	159.45783	165.480259	169.323045	167.494227	164.323843	172.49343	174.322247	168.660102	166.901553	165.480259	164.058966	162.03543	159.45783	171.502688	1	-0.042302	0	8,216,700
QCOM	2024-04-15T00:00:00	165.509491	169.93374	164.281623	169.826545	6,570,600	167.86291	166.003072	165.900455	158.484572	152.367524	146.83256	128.87964	167.36278	167.292262	167.100528	165.688981	164.875257	159.033739	153.378231	148.536668	136.632817	167.842092	167.052588	166.620149	163.403808	158.791552	154.78544	139.602481	167.627151	168.087518	168.646527	169.251189	170.175832	172.170433	170.822899	167.79319	2.439701	3.01187	35.76972	28.590723	16.7884	167.892156	165.480259	158.038996	151.948323	53.528004	162.712653	171.502688	31.818282	56.725779	15.017114	-68.181718	1,018,089,400	-0.03316	124	75.396615	166.003072	2.815879	171.63483	160.371313	3.734434	165.878831	173.347699	158.409963	171.502688	159.45783	165.480259	167.497463	166.025965	165.12943	168.393999	169.865497	168.660102	166.901553	165.480259	164.058966	162.03543	159.45783	171.502688	1	-0.095445	0	6,570,600
QCOM	2024-04-16T00:00:00	164.281616	165.246379	163.180424	165.178157	6,390,100	167.623184	166.083956	165.801447	159.022615	152.674121	147.227611	129.136323	166.746547	166.744872	166.66685	165.561039	164.829593	159.239538	153.665162	148.848449	136.907929	167.190947	166.88864	166.495623	163.631143	159.105081	155.130966	139.95474	165.765129	166.339131	167.35207	168.882867	169.968577	172.291184	171.193721	168.288004	2.034112	2.816318	34.668931	27.358191	18.102909	167.341556	165.480259	158.038996	151.948323	52.240989	162.712653	171.502688	17.849343	32.520356	-54.189341	-82.150657	1,011,699,300	0.009928	123	75.417258	166.083956	2.737046	171.558048	160.609864	3.732346	165.726716	173.191408	158.262023	171.502688	159.45783	165.480259	166.574952	163.216163	160.922834	168.86828	172.227069	168.660102	166.901553	165.480259	164.058966	162.03543	159.45783	171.502688	1	-0.140405	0	6,390,100
QCOM	2024-04-17T00:00:00	160.130234	165.850558	159.594254	164.905289	8,082,000	166.688635	166.094675	165.45998	159.432254	152.923556	147.605139	129.36756	165.423285	165.54221	165.661216	165.06733	164.468104	159.274468	153.835296	149.071851	137.138997	165.828593	166.321619	166.059376	163.674579	159.301294	155.386464	140.263137	162.873024	163.867735	165.207337	167.955859	169.554733	172.236949	171.454944	168.739444	1.361997	2.525454	32.478638	24.324709	22.451408	165.548471	165.480259	158.038996	151.948323	43.299004	159.594254	171.502688	4.500838	18.056154	-119.082757	-95.499162	1,003,617,300	-0.003577	122	75.442133	166.094675	2.711922	171.51852	160.670831	4.004511	165.193717	173.20274	157.184695	171.502688	159.594254	165.548471	164.23614	163.2259	162.170184	165.291856	166.302095	168.692298	166.953667	165.548471	164.143276	162.142659	159.594254	171.502688	1	-0.178144	0	8,082,000
QCOM	2024-04-18T00:00:00	157.323669	159.915849	155.783954	158.22021	9,209,400	165.87785	165.791118	165.155547	159.784405	153.151472	147.949977	129.579743	163.803362	164.04793	164.378517	164.36336	163.918532	159.197966	153.927095	149.235253	137.339839	164.125872	165.486285	165.433506	163.591889	159.417087	155.57891	140.541307	159.471868	160.650254	162.342772	166.424373	168.909366	171.979009	171.586966	169.138273	0.596005	2.139564	30.872265	22.461437	27.447003	163.643321	163.643321	158.808896	151.948323	39.8187	155.783954	171.502688	9.795417	10.715199	-203.819086	-90.204583	994,407,900	-0.055646	121	75.469521	165.791118	3.304975	172.401068	159.181168	4.18201	164.444189	172.808208	156.08017	171.502688	155.783954	163.643321	161.858349	157.86614	155.602045	164.122443	168.114652	167.793067	165.498132	163.643321	161.78851	159.147763	155.783954	171.502688	1	-0.20952	0	9,209,400
QCOM	2024-04-19T00:00:00	153.610825	157.274948	152.353708	157.177492	10,292,200	164.523293	165.146972	164.733783	160.027588	153.386765	148.255278	129.787519	161.764854	162.150274	162.721949	163.385857	163.125631	158.978862	153.918772	149.321898	137.50174	161.895503	164.326257	164.54545	163.349788	159.429175	155.691006	140.780422	155.548887	156.930051	158.893562	164.28941	167.994692	171.485713	171.559939	169.472585	-0.307105	1.650231	30.12256	20.525293	31.0305	161.928198	161.928198	159.565062	151.948323	32.383151	152.353708	171.502688	6.564927	6.953727	-246.133204	-93.435073	984,115,700	-0.075896	120	75.498721	165.146972	4.274168	173.695308	156.598636	4.21751	163.41244	171.847459	154.977421	171.502688	152.353708	161.928198	157.674491	155.433132	153.542595	159.565028	161.806386	166.983529	164.187778	161.928198	159.668619	156.45159	152.353708	171.502688	1	-0.235299	0	10,292,200
QCOM	2024-04-22T00:00:00	156.095779	157.518559	153.152793	154.010345	7,848,700	163.21356	164.663618	164.460142	160.276064	153.68919	148.581093	130.016857	160.631039	161.049457	161.702538	162.723123	162.584873	158.8658	153.976062	149.456034	137.686755	160.363228	163.464239	163.880988	163.1956	159.500465	155.846263	141.042196	153.263495	154.406816	156.073675	162.055243	166.946997	170.848294	171.417379	169.756832	-0.812939	1.157597	29.351182	19.39848	28.690925	161.752786	161.928198	160.382168	151.948323	37.028202	152.353708	171.502688	19.541883	11.967409	-191.760362	-80.458117	991,964,400	-0.038998	121	75.521682	164.663618	4.723814	174.111246	155.215991	4.359508	162.715615	171.43463	153.9966	171.502688	152.353708	161.928198	154.41316	151.551372	149.49192	156.472613	159.334401	166.983529	164.187778	161.928198	159.668619	156.45159	152.353708	171.502688	0	-0.156163	7,848,700	0
QCOM	2024-04-23T00:00:00	157.235962	158.122748	155.60853	156.855907	6,616,700	161.827817	164.362985	164.243024	160.492659	154.025305	148.933821	130.248452	159.952024	160.356094	161.015373	162.22429	162.173419	158.801885	154.061849	149.610092	137.881274	159.276392	162.756843	163.325282	163.07638	159.593801	156.017647	141.313033	153.059171	153.551516	154.424708	159.977855	165.861172	170.115106	171.187907	169.999103	-1.10903	0.704271	28.440294	19.605414	27.409265	161.752786	161.928198	161.026933	151.948323	34.362554	152.353708	171.502688	25.496156	17.200988	-141.59713	-74.503844	998,581,100	-0.008681	122	75.541302	164.362985	5.001758	174.366502	154.359468	4.216812	162.193743	170.627368	153.760119	171.502688	152.353708	161.928198	155.589044	153.659528	151.223278	158.025295	159.95481	166.983529	164.187778	161.928198	159.668619	156.45159	152.353708	171.502688	0	-0.087721	6,616,700	0
QCOM	2024-04-24T00:00:00	159.45784	161.699184	157.869396	159.691711	6,130,500	161.123253	164.19537	164.224703	160.712969	154.383805	149.288212	130.485511	159.853187	160.192775	160.775752	161.972795	161.964528	158.827609	154.203849	149.805097	138.095967	158.845487	162.289686	162.957191	163.035799	159.736762	156.226043	141.603674	154.957937	154.55744	154.206931	158.350568	164.838048	169.359981	170.912899	170.212021	-1.151127	0.333192	26.536248	24.367634	25.252683	161.143724	161.928198	162.525138	151.948323	41.995336	152.353708	171.502688	37.09927	27.379103	-82.158182	-62.90073	1,004,711,600	0.019662	123	75.559966	164.19537	5.111501	174.418372	153.972369	4.080383	161.933181	170.093946	153.772416	171.502688	152.353708	161.928198	156.98908	155.855412	154.474862	158.36963	159.503298	166.983529	164.187778	161.928198	159.668619	156.45159	152.353708	171.502688	0	-0.028765	0	6,130,500
QCOM	2024-04-25T00:00:00	159.136246	160.432336	157.60627	159.896356	6,230,700	159.970416	163.911304	164.05436	160.986186	154.708283	149.628335	130.722159	159.709799	160.000679	160.52352	161.714926	161.746968	158.839712	154.333648	149.989872	138.305323	158.484213	161.807865	162.565771	162.973967	159.861827	156.421054	141.888755	157.322299	156.316065	154.807536	157.161362	163.883169	168.599598	170.598967	170.39632	-1.196645	0.027224	24.838127	23.12683	24.440915	161.143724	161.928198	162.369139	151.948323	38.833114	152.353708	171.502688	35.419837	32.671754	-83.917857	-64.580163	998,480,900	-0.009321	122	75.578854	163.911304	5.23156	174.374423	153.448185	4.106138	161.666806	169.879082	153.45453	171.502688	152.353708	161.928198	159.675473	157.651763	155.845686	161.48155	163.505261	166.983529	164.187778	161.928198	159.668619	156.45159	152.353708	171.502688	1	-0.078213	0	6,230,700
QCOM	2024-04-26T00:00:00	161.436081	162.274154	158.366389	158.746445	7,141,300	159.421774	163.733945	163.852054	161.229772	155.052309	149.985445	130.961648	160.055055	160.261661	160.663914	161.689577	161.723053	158.94153	154.520555	150.21653	138.535479	158.750698	161.572129	162.364365	162.991609	160.038874	156.654871	142.194367	159.732285	158.635916	156.292835	156.570758	163.080409	167.894877	170.284372	170.563696	-1.035208	-0.185262	23.379595	24.818782	22.718269	159.102133	161.928198	161.852659	152.389486	39.278061	152.353708	171.502688	47.43006	39.983056	-50.947766	-52.56994	1,005,622,200	0.005295	123	75.601087	163.733945	5.253388	174.240722	153.227169	4.186188	161.644833	170.017208	153.272457	171.502688	152.353708	161.928198	159.058284	157.684232	156.232218	160.510298	161.88435	166.983529	164.187778	161.928198	159.668619	156.45159	152.353708	171.502688	0	-0.020101	7,141,300	0
QCOM	2024-04-29T00:00:00	164.885803	164.954026	160.987794	160.987794	6,623,900	159.359406	163.611158	163.816972	161.502794	155.449828	150.374337	131.197147	161.021205	161.102414	161.313436	161.980143	161.966342	159.174639	154.793324	150.507011	138.797672	159.744158	161.68183	162.443884	163.134983	160.29765	156.949927	142.53192	162.487023	161.409369	158.748056	156.670385	162.521102	167.313005	170.01328	170.730168	-0.621737	-0.272557	22.699049	27.876527	21.093258	159.102133	161.928198	161.588936	152.476749	41.772136	152.353708	171.151863	66.666623	49.83884	-0.069227	-33.333377	1,012,246,100	0.025595	124	75.622528	163.611158	5.192981	173.997121	153.225195	4.287118	161.953496	170.527733	153.37926	171.502688	152.353708	161.928198	160.692208	159.110262	156.784444	163.018027	164.599972	166.983529	164.187778	161.928198	159.668619	156.45159	152.353708	171.502688	0	0.029686	6,623,900	0
QCOM	2024-04-30T00:00:00	161.621231	164.924794	161.582243	164.915039	6,914,200	159.093367	163.358276	163.751876	161.774323	155.807439	150.722827	131.419002	161.14121	161.196745	161.360789	161.947515	161.939795	159.270584	154.973006	150.727094	139.024772	160.155399	161.492313	162.274981	163.139628	160.460055	157.172638	142.834648	163.824833	163.086862	160.86012	157.048243	162.073409	166.787979	169.752514	170.884549	-0.551129	-0.328271	22.067113	26.177156	19.807399	158.653867	161.928198	161.588936	152.476749	43.293184	152.353708	171.151863	49.300173	54.465619	-12.536139	-50.699827	1,005,331,900	-0.057394	123	75.64408	163.358276	5.158763	173.675802	153.040749	4.143031	161.921852	170.207914	153.63579	171.502688	152.353708	161.928198	163.609207	162.264389	159.642976	166.230621	167.575439	166.983529	164.187778	161.928198	159.668619	156.45159	152.353708	171.502688	1	-0.027895	0	6,914,200
QCOM	2024-05-01T00:00:00	159.925583	165.31458	159.613735	160.315378	13,113,600	159.072902	162.880769	163.636494	162.026094	156.127317	151.062019	131.628361	160.898085	160.965624	161.139988	161.763703	161.784855	159.29627	155.103337	150.909242	139.23274	160.306711	161.16539	161.980651	163.067128	160.568428	157.354871	143.118295	163.447624	163.202943	161.936178	157.480794	161.651347	166.288184	169.487245	171.021636	-0.624794	-0.387576	20.8496	23.541277	21.289885	158.834144	161.928198	161.350182	152.476749	34.175743	152.353708	169.93374	43.070881	53.012559	-26.278669	-56.929119	992,218,300	-0.181019	122	75.684119	162.880769	5.002336	172.88544	152.876097	4.193148	161.731731	170.118028	153.345435	171.502688	152.353708	161.928198	162.709422	160.494051	159.366871	163.836602	166.051973	166.983529	164.187778	161.928198	159.668619	156.45159	152.353708	171.502688	1	-0.076987	0	13,113,600
QCOM	2024-05-02T00:00:00	175.507889	177.057344	170.82052	170.995938	25,894,800	160.891324	163.384587	164.064106	162.588542	156.643065	151.528141	131.918214	163.820045	163.609672	163.350434	163.013174	162.840473	159.93202	155.640299	151.396344	139.593687	163.29489	162.367973	162.893835	163.595826	161.078443	157.838948	143.554907	166.643557	166.117412	164.968225	159.142081	161.684853	166.077129	169.384095	171.206197	0.567644	-0.196532	21.975123	34.602041	16.057239	165.105069	164.705526	161.350182	152.476749	59.378352	152.353708	177.057344	93.727825	62.03296	171.974465	-6.272175	1,018,113,100	-0.033267	123	75.777676	163.384587	5.727611	174.83981	151.929365	5.126582	163.043746	173.296911	152.790581	177.057344	152.353708	164.705526	161.617966	157.921352	155.917121	163.622197	167.318811	171.227286	167.620555	164.705526	161.790497	157.640286	152.353708	177.057344	0	-0.018576	25,894,800	0
QCOM	2024-05-03T00:00:00	175.059601	178.519087	173.26652	177.593313	10,043,900	163.036201	163.779747	164.467161	163.088892	157.176106	151.98949	132.198364	166.067957	165.691478	165.151844	164.108304	163.780406	160.525258	156.151333	151.864924	139.946581	165.87094	163.479879	163.739643	164.084887	161.563088	158.304917	143.984175	171.38808	170.250863	168.878892	161.606192	162.068366	166.099424	169.415012	171.433559	1.459661	0.134707	23.213499	34.093658	14.851964	167.063809	165.436398	161.350182	153.116676	60.656786	152.353708	178.519087	86.778383	74.525696	163.612365	-13.221617	1,008,069,200	-0.066798	122	75.813754	163.779747	6.250311	176.280369	151.279125	5.098043	164.188113	174.3842	153.992027	178.519087	152.353708	165.436398	174.461918	171.866491	168.225093	178.103315	180.698742	172.344058	168.523912	165.436398	162.348883	157.953099	152.353708	178.519087	1	-0.068541	0	10,043,900
QCOM	2024-05-06T00:00:00	177.213272	177.749237	175.800232	177.27174	6,980,100	165.147951	164.180756	164.862029	163.629212	157.660684	152.442028	132.506981	168.29702	167.786349	167.007449	165.299665	164.813704	161.17969	156.705595	152.366871	140.317394	168.44859	164.759262	164.720113	164.638784	162.090382	158.804398	144.432084	176.648013	174.751461	173.099702	164.693928	162.785217	166.350607	169.577326	171.709087	2.313703	0.570506	24.36342	32.738528	14.261639	168.062678	165.436398	162.179174	153.116676	64.138073	152.353708	178.519087	95.009378	91.838529	161.313717	-4.990622	1,015,049,300	-0.054284	123	75.839355	164.180756	6.8449	177.870556	150.490956	5.123798	165.428605	175.676201	155.181009	178.519087	152.353708	165.436398	175.615069	172.711052	170.362502	177.963619	180.867636	172.344058	168.523912	165.436398	162.348883	157.953099	152.353708	178.519087	0	-0.010919	0	6,980,100
QCOM	2024-05-07T00:00:00	175.55661	179.610544	174.65033	177.797969	8,011,100	166.980016	164.403916	165.217139	164.095289	158.036945	152.872375	132.788181	169.748938	169.199124	168.322704	166.232114	165.640081	161.743491	157.201674	152.826074	140.668033	170.341073	165.842677	165.542773	165.106526	162.561328	159.262112	144.860439	179.533878	177.748224	176.123544	167.941398	163.70204	166.755597	169.827812	172.02223	2.824302	1.021265	25.688211	33.088709	13.21819	168.608407	165.982126	162.666389	153.116676	67.838612	152.353708	179.610544	85.12691	88.971557	143.71642	-14.87309	1,007,038,200	-0.102551	122	75.868241	164.403916	7.148168	178.700253	150.10758	5.03122	166.393177	176.455617	156.330736	179.610544	152.353708	165.982126	176.920913	176.09259	174.971909	178.041595	178.869918	173.177931	169.198433	165.982126	162.765819	158.186671	152.353708	179.610544	1	-0.061597	0	8,011,100
QCOM	2024-05-08T00:00:00	175.946396	176.180267	172.116594	172.22379	6,242,600	168.628871	164.876062	165.475966	164.544534	158.40664	153.286066	133.074295	170.988429	170.425901	169.49558	167.115231	166.432875	162.300468	157.694956	153.283902	141.019062	171.971324	166.941961	166.3681	165.571275	163.032629	159.719024	145.289874	179.876106	179.325647	178.157205	171.040474	164.763843	167.278906	170.149389	172.36992	3.223252	1.461663	26.10209	31.082308	16.197452	168.988467	165.982126	163.058613	154.042611	72.8097	152.353708	179.610544	86.556958	88.897749	108.998065	-13.443042	1,013,280,800	-0.050317	123	75.890827	164.876062	7.592212	180.060487	149.691637	5.011034	167.303007	177.325075	157.280939	179.610544	152.353708	165.982126	176.605828	173.601112	171.645614	178.561326	181.566042	173.177931	169.198433	165.982126	162.765819	158.186671	152.353708	179.610544	0	-0.00462	6,242,600	0
QCOM	2024-05-09T00:00:00	175.936661	177.076842	174.864717	176.384938	5,513,500	170.308913	165.139664	165.896171	165.025743	158.76806	153.67348	133.355721	171.978076	171.427857	170.486515	167.917179	167.163935	162.83522	158.175001	153.732472	141.3665	173.300013	167.995351	167.172769	166.018025	163.493945	160.16755	145.716365	178.902071	179.193408	179.347233	173.68007	165.923002	167.882279	170.52318	172.746717	3.498311	1.868993	26.631134	31.406625	15.641432	169.612139	165.982126	164.076965	154.042611	80.07346	153.152793	179.610544	86.114152	85.932673	112.248828	-13.885848	1,007,767,300	-0.080826	122	75.910765	165.139664	7.889473	180.918611	149.360718	4.814046	168.12526	177.753351	158.497168	179.610544	152.353708	165.982126	174.747752	173.315238	170.684079	177.378911	178.811425	173.177931	169.198433	165.982126	162.765819	158.186671	152.353708	179.610544	1	-0.05588	0	5,513,500
QCOM	2024-05-10T00:00:00	177.437378	178.869897	176.6188	177.359416	4,702,500	171.909042	165.665408	166.30741	165.499156	159.138243	154.060098	133.649673	173.069936	172.520497	171.555879	168.782651	167.9542	163.407854	158.681906	154.201876	141.725415	174.596098	169.166562	168.060554	166.504756	163.985243	160.638122	146.154989	178.12257	178.712786	180.082228	175.960693	167.157329	168.562022	170.945831	173.152257	3.793662	2.253926	27.406764	32.795505	14.910531	169.612139	165.982126	164.561775	154.042611	79.530699	155.60853	179.610544	90.945902	87.872337	115.369368	-9.054098	1,012,469,800	-0.054611	123	75.928019	165.665408	8.35136	182.368128	148.962688	4.711722	169.012128	178.435572	159.588684	179.610544	152.353708	165.982126	175.959406	174.841971	173.747282	177.054096	178.171531	173.177931	169.198433	165.982126	162.765819	158.186671	152.353708	179.610544	0	0.000571	4,702,500	0
QCOM	2024-05-13T00:00:00	179.513092	180.019823	178.236481	178.509341	6,384,800	173.371771	166.365588	166.72021	165.910786	159.534809	154.481822	133.94525	174.358567	173.791878	172.780066	169.758146	168.843345	164.039432	159.230095	154.703088	142.101411	175.978652	170.485389	169.076376	167.054322	164.521423	161.142142	146.611341	178.478589	178.74078	180.48472	178.015843	168.450669	169.312414	171.421357	173.588776	4.147413	2.632624	28.304305	33.293281	14.277949	169.816779	166.186765	164.858997	154.042611	80.047279	157.60627	180.019823	97.739178	91.599744	114.656887	-2.260822	1,018,854,600	-0.016231	124	75.951914	166.365588	8.906201	184.177991	148.553186	4.716595	170.01222	179.445411	160.579029	180.019823	152.353708	166.186765	177.642025	176.414153	175.390927	178.66525	179.893123	173.49062	169.451367	166.186765	162.922164	158.274257	152.353708	180.019823	0	0.048834	6,384,800	0
QCOM	2024-05-14T00:00:00	184.151718	184.463551	179.785952	179.805431	7,713,400	175.62482	167.359093	167.242543	166.347558	160.041702	154.934613	134.246657	176.317197	175.675485	174.529551	171.066653	170.020913	164.828149	159.885927	155.286229	142.519823	177.938642	172.179306	170.417261	167.769652	165.169237	161.729665	147.110908	180.697065	180.362364	181.561895	180.162091	169.917526	170.167608	171.98388	174.06821	4.747338	3.055567	29.745842	37.84089	13.12814	177.642035	168.40863	165.319452	154.042611	81.268462	157.60627	184.463551	98.838926	95.841335	126.540474	-1.161074	1,026,568,000	0.020804	125	75.98206	167.359093	9.731529	186.822151	147.896036	4.751398	171.358839	180.861635	161.856043	184.463551	152.353708	168.40863	179.256465	178.493108	177.473124	180.276449	181.039807	176.885628	172.197591	168.40863	164.619668	159.225215	152.353708	184.463551	0	0.089855	7,713,400	0
QCOM	2024-05-15T00:00:00	189.647919	191.080438	185.155462	185.165202	11,349,100	178.597054	168.834978	168.16832	166.993849	160.635839	155.469418	134.562677	178.983342	178.215928	176.855453	172.755859	171.530682	165.801473	160.669137	155.966659	142.988759	180.488297	174.302051	172.140752	168.683392	165.948348	162.417057	147.662164	185.056129	183.847672	183.93413	182.66868	171.67232	171.202185	172.668183	174.605066	5.601707	3.564795	31.766198	44.082008	11.707113	181.598516	171.717073	165.855428	154.042611	84.158821	158.366389	191.080438	95.621087	97.39973	149.053296	-4.378913	1,037,917,100	0.093021	126	76.028637	168.834978	10.761337	190.357652	147.312304	5.044445	173.100656	183.189546	163.011766	191.080438	152.353708	171.717073	182.800407	181.137263	178.122807	185.814862	187.478007	181.94093	176.286827	171.717073	167.147319	160.641228	152.353708	191.080438	0	0.124479	11,349,100	0
QCOM	2024-05-16T00:00:00	188.342072	190.641898	187.86456	190.027956	8,173,400	179.880472	170.385898	168.875419	167.488506	161.259881	155.971772	134.872598	180.855088	180.057045	178.622625	174.172787	172.823866	166.685418	161.397372	156.607756	143.440036	182.260118	176.15987	173.692579	169.520577	166.677459	163.068001	148.197283	188.939342	187.384054	186.572983	185.196376	173.608136	172.355641	173.426376	175.184933	6.103077	4.072451	33.642244	42.114178	11.184505	181.598516	171.717073	166.101489	154.042611	80.807801	159.613735	191.080438	91.297573	95.252528	131.99989	-8.702427	1,029,743,700	0.076033	125	76.061771	170.385898	11.239569	192.865037	147.906759	4.9637	174.552219	184.47962	164.624819	191.080438	152.353708	171.717073	188.62794	186.175441	182.702963	192.100417	194.552916	181.94093	176.286827	171.717073	167.147319	160.641228	152.353708	191.080438	1	0.053459	0	8,173,400
QCOM	2024-05-17T00:00:00	188.917023	190.456738	186.977758	187.981494	5,799,700	181.266214	172.151208	169.7552	167.842055	161.858882	156.469695	135.198836	182.467475	181.66795	180.206379	175.513172	174.061801	167.557246	162.121574	157.247543	143.892543	183.903127	177.924739	175.23424	170.360911	167.405279	163.720382	148.735038	191.347478	190.031008	188.896776	187.553184	175.680215	173.608803	174.251157	175.802084	6.472203	4.552402	35.068295	39.722147	11.997056	181.598516	171.717073	166.985859	154.042611	79.455276	159.613735	191.080438	93.124746	93.347802	115.052683	-6.875254	1,035,543,400	0.112117	126	76.085392	172.151208	11.238804	194.628816	149.673599	4.928896	175.920296	185.778089	166.062503	191.080438	153.152793	172.116616	188.94951	187.257122	186.172172	190.034459	191.726847	182.129514	176.592078	172.116616	167.641154	161.269309	153.152793	191.080438	0	0.09247	5,799,700	0
QCOM	2024-05-20T00:00:00	192.717575	194.890726	188.351809	189.053452	8,879,700	182.816644	173.982298	170.843523	168.371989	162.604222	156.986524	135.594636	184.517495	183.676973	182.131178	177.077209	175.496861	168.543926	162.926732	157.94992	144.378364	185.985193	179.88344	177.000577	171.336422	168.21735	164.438162	149.307364	193.036571	192.259393	191.240404	189.806736	177.929347	174.994317	175.170409	176.464448	6.990825	5.040086	36.826559	42.618296	10.76	183.50366	173.622217	167.246535	154.042611	87.620758	159.613735	194.890726	93.83975	92.754023	119.028784	-6.16025	1,044,423,100	0.112883	127	76.122754	173.982298	11.4663	196.914897	151.049698	5.157208	177.520037	187.834453	167.20562	194.890726	155.60853	175.249628	188.78384	187.110941	185.304859	190.589921	192.26282	185.620128	179.884927	175.249628	170.614329	164.01492	155.60853	194.890726	0	0.125363	8,879,700	0
QCOM	2024-05-21T00:00:00	195.728806	196.829983	190.768577	191.012203	11,498,800	184.833864	175.90694	172.101411	168.951429	163.382214	157.530943	135.9921	186.759757	185.868215	184.223121	178.772808	177.053164	169.609999	163.789944	158.698017	144.889314	188.332859	181.954536	178.914829	172.409238	169.089049	165.205336	149.905714	194.926201	194.476108	193.842463	192.05988	180.355357	176.524225	176.199171	177.174867	7.557697	5.543608	38.626578	41.626696	9.75578	185.84735	174.591846	166.686208	154.042611	91.97892	170.82052	196.829983	95.766243	94.24358	116.379961	-4.233757	1,055,921,900	0.140692	128	76.17235	175.90694	11.734857	199.376653	152.437226	5.182963	179.254205	189.620131	168.88828	196.829983	157.60627	177.218126	191.986703	189.082681	185.447786	195.621598	198.52562	187.573187	181.846525	177.218126	172.589728	166.000144	157.60627	196.829983	0	0.152859	11,498,800	0
QCOM	2024-05-23T00:00:00	196.615601	202.647773	194.335269	200.630561	14,475,100	189.082697	179.695805	175.17811	170.166828	164.91564	158.658131	136.830296	190.49029	189.590684	187.891305	181.963721	180.027975	171.729514	165.524093	160.206966	145.924804	192.427898	185.825261	182.658179	174.600875	170.847791	166.764666	151.119338	198.866271	198.204532	198.395545	196.447124	185.494478	179.911538	178.545588	178.721246	8.301563	6.500605	42.501035	42.591817	8.043271	190.442127	177.50074	165.514365	154.042611	86.191038	172.116594	202.647773	80.242583	89.746857	100.080353	-19.757417	1,052,616,900	0.085545	128	76.284091	179.695805	11.88478	203.465365	155.926244	4.455567	182.501912	191.413045	173.590778	202.647773	158.366389	180.507081	197.976673	196.336259	194.916736	199.396197	201.03661	192.197366	185.732284	180.507081	175.281878	167.842605	158.366389	202.647773	1	0.094172	0	14,475,100
QCOM	2024-05-24T00:00:00	204.996323	205.912357	198.369703	198.691291	13,809,900	191.838591	181.873817	177.23353	170.983656	165.762902	159.348456	137.297679	193.391496	192.391709	190.522846	184.057594	181.948617	173.034095	166.562836	161.093884	146.51258	195.321285	188.234834	184.951887	175.966738	171.902546	167.682254	151.797607	201.765383	200.948832	200.92837	198.954097	188.242717	181.807941	179.892492	179.572702	9.051135	7.010711	44.549305	41.631348	7.009993	192.849154	179.133033	163.643321	154.987965	88.5791	172.116594	205.912357	97.289499	90.254609	108.877742	-2.710501	1,066,426,800	0.115587	129	76.348098	181.873817	12.344903	206.563623	157.184011	4.927504	184.644237	194.499244	174.789229	205.912357	159.613735	182.763046	197.866214	193.084655	189.55371	201.397159	206.178718	194.985882	188.226284	182.763046	177.299809	169.52164	159.613735	205.912357	0	0.124078	13,809,900	0
QCOM	2024-05-28T00:00:00	207.646957	211.886034	205.912344	211.691136	12,485,400	194.651978	184.011874	179.295577	171.877859	166.615901	160.090787	137.782907	196.242589	195.16539	193.157325	186.202082	183.925413	174.391462	167.643997	162.015727	147.120882	198.195533	190.689419	187.291382	177.404514	173.004758	168.63866	152.4976	205.472927	204.420146	204.075733	201.76564	191.146298	183.871266	181.372334	180.486912	9.746707	7.55791	46.76939	45.822809	6.358114	198.520748	182.519413	161.928198	155.57939	93.363135	172.116594	211.886034	89.34087	88.957651	114.181708	-10.65913	1,078,912,200	0.053786	130	76.407103	184.011874	12.936632	209.885138	158.138611	5.065325	186.834972	196.965622	176.704322	211.886034	159.613735	185.749884	203.092794	200.273232	195.550141	207.815885	210.635448	199.549771	191.918016	185.749884	179.581753	170.800007	159.613735	211.886034	0	0.149027	0	12,485,400
QCOM	2024-05-29T00:00:00	202.94986	205.288674	201.429638	203.329915	12,552,500	196.531792	186.078306	181.124133	172.683578	167.369817	160.800012	138.249433	197.584043	196.580749	194.663868	187.724607	185.388832	175.511399	168.573099	162.826304	147.676394	199.704239	192.493036	189.110942	178.623024	173.960915	169.487354	153.146027	207.393377	206.450051	206.270033	204.219774	193.965257	185.971897	182.900892	181.435118	9.805899	8.007508	47.438284	42.024914	11.806972	199.431896	183.747282	161.840492	156.161149	82.684573	174.864717	211.886034	75.862085	87.497485	75.926562	-24.137915	1,066,359,700	0.072277	129	76.464251	186.078306	12.464003	211.006311	161.1503	5.219157	188.369723	198.808037	177.931409	211.886034	159.613735	185.749884	208.481778	205.077523	202.508089	211.051213	214.455468	199.549771	191.918016	185.749884	179.581753	170.800007	159.613735	211.886034	1	0.069613	0	12,552,500
QCOM	2024-05-30T00:00:00	200.395996	204.867715	199.437074	203.52718	12,245,300	197.606599	188.101826	182.761659	173.493181	168.062532	161.478269	138.706012	198.146433	197.27443	195.545734	188.876551	186.543229	176.487266	169.410543	163.570258	148.200967	200.406822	193.856626	190.593393	179.709786	174.830025	170.271433	153.764401	206.566289	206.238565	206.715047	206.004748	196.557634	188.029998	184.428458	182.398719	9.5368	8.313367	47.496672	38.985453	13.606725	199.431896	184.746152	161.840492	157.450679	77.887668	176.6188	211.886034	67.420078	77.541011	57.565261	-32.579922	1,054,114,400	0.091014	128	76.518825	188.101826	11.217502	210.53683	165.666823	5.449051	189.515082	200.413185	178.61698	211.886034	170.82052	191.353277	203.222724	201.156774	199.363688	205.01581	207.08176	202.194572	196.199007	191.353277	186.507546	179.60854	170.82052	211.886034	1	0.001366	0	12,245,300
QCOM	2024-05-31T00:00:00	199.662125	204.554605	194.436959	203.527181	15,064,900	198.738605	189.309538	184.382694	174.218527	168.785022	162.126886	139.170115	198.449572	197.708556	196.179025	189.857058	187.552375	177.396084	170.206638	164.284949	148.713019	200.780554	194.957607	191.893429	180.736019	175.661593	171.027549	154.37093	203.736459	204.525041	205.841306	207.059312	198.871604	190.007817	185.93357	183.367273	9.158744	8.482442	46.280168	34.045106	18.145052	200.118921	184.746152	161.535961	158.449354	75.790864	178.236481	211.886034	63.672893	68.985018	43.829369	-36.327107	1,039,049,500	0.031213	127	76.585503	189.309538	11.089769	211.489076	167.130001	5.962223	190.481467	202.405914	178.557021	211.886034	172.116594	192.001314	201.566929	198.266142	196.136287	203.696783	206.99757	202.500446	196.694108	192.001314	187.30852	180.627254	172.116594	211.886034	1	-0.056992	0	15,064,900
QCOM	2024-06-03T00:00:00	201.482132	206.443099	198.057396	205.053637	12,419,500	199.995116	190.630665	185.984536	174.918295	169.48136	162.785365	139.650636	199.056084	198.394661	196.994888	190.913883	188.623895	178.340635	171.029677	165.021526	149.238085	201.279377	196.116901	193.20877	181.80518	176.522043	171.806861	154.99095	201.416673	202.671854	204.791459	207.557816	200.946297	191.924524	187.42266	184.341328	8.903358	8.566625	45.381691	32.874013	16.301227	201.327305	185.126211	161.535961	158.478432	75.646332	179.785952	211.886034	67.589174	66.227381	48.626297	-32.410826	1,051,469,000	0.035495	128	76.641229	190.630665	10.874597	212.379859	168.881471	6.376742	191.52915	204.282633	178.775666	211.886034	172.116594	192.001314	199.55123	194.547854	189.433584	204.6655	209.668875	202.500446	196.694108	192.001314	187.30852	180.627254	172.116594	211.886034	0	-0.006603	0	12,419,500
QCOM	2024-06-04T00:00:00	199.975235	201.795238	197.323519	201.482127	6,629,100	200.720882	191.768763	187.388113	175.602543	170.131234	163.434399	140.123958	199.239914	198.682038	197.453403	191.737642	189.497075	179.18905	171.791402	165.713679	149.742932	201.275762	197.00686	194.284978	182.787805	177.324513	172.543294	155.591194	200.003137	200.943809	203.538794	207.540816	202.728626	193.7394	188.866043	185.3084	8.481598	8.54962	44.364952	31.061411	16.307307	203.110651	185.749884	160.515166	158.478432	69.929347	185.155462	211.886034	55.441287	62.234451	34.566949	-44.558713	1,044,839,900	0.02578	127	76.670595	191.768763	10.583675	212.936114	170.601412	6.342546	192.333539	205.018631	179.648447	211.886034	172.116594	192.001314	201.994209	197.545319	193.608505	205.931022	210.379913	202.500446	196.694108	192.001314	187.30852	180.627254	172.116594	211.886034	1	-0.063488	0	6,629,100
QCOM	2024-06-05T00:00:00	207.343307	207.930411	200.953729	202.480181	11,626,300	201.882332	193.358098	189.216996	176.484436	170.921881	164.159829	140.634024	200.860593	200.256814	198.974926	193.156339	190.869862	180.293139	172.726979	166.538028	150.31607	202.47984	198.49015	195.819993	184.032541	178.303779	173.412777	156.260044	201.718802	201.681864	203.488824	207.765055	204.429184	195.578884	190.334922	186.292946	8.64227	8.56815	44.142552	35.462145	14.749262	203.110651	185.749884	160.515166	158.715972	71.28338	186.977758	211.886034	81.762182	68.264214	52.886332	-18.237818	1,056,466,200	0.099546	128	76.72514	193.358098	10.406178	214.170454	172.545742	6.415864	193.763041	206.594769	180.931312	211.886034	172.116594	192.001314	199.697997	197.600757	195.226278	202.072476	204.169717	202.500446	196.694108	192.001314	187.30852	180.627254	172.116594	211.886034	0	-0.011807	11,626,300	0
QCOM	2024-06-06T00:00:00	204.936218	207.67601	204.300187	207.34331	7,597,200	202.600375	194.807589	191.017422	177.326958	171.68987	164.849843	141.12928	201.675718	201.107615	199.892048	194.227237	191.951889	181.259534	173.57459	167.298388	150.859554	203.035092	199.592829	197.029164	185.148297	179.198893	174.22023	156.899866	203.914782	203.219223	203.767204	207.971622	205.967159	197.373064	191.789281	187.279945	8.477647	8.550049	43.936038	33.978544	14.132209	203.161496	185.749884	160.291033	158.715972	69.443767	186.977758	211.886034	72.098369	69.767279	47.042743	-27.901631	1,048,869,000	0.047603	127	76.760101	194.807589	9.857798	214.523184	175.091994	6.458613	194.827153	207.744379	181.909926	211.886034	174.864717	193.375375	205.409149	202.887888	198.432468	209.864569	212.385831	203.149003	197.743891	193.375375	189.00686	182.787279	174.864717	211.886034	1	-0.06756	0	7,597,200
QCOM	2024-06-07T00:00:00	202.176849	205.288475	200.484055	205.219973	5,714,400	203.1565	196.119598	192.08418	178.074143	172.420422	165.503344	141.616528	201.775944	201.302021	200.243556	194.949929	192.738425	182.079821	174.327281	167.989051	151.370174	202.958087	200.294663	197.887581	186.122802	180.001182	174.959379	157.507305	204.826128	204.124217	203.857019	207.912461	207.271725	199.070805	193.190877	188.253517	8.031936	8.446427	42.778441	31.931101	18.066831	203.161496	191.353277	160.381171	158.715972	64.780251	188.351809	211.886034	58.744406	70.868319	28.909948	-41.255594	1,043,154,600	0.039979	126	76.785819	196.119598	8.915138	213.949874	178.289322	6.553287	195.527124	208.633699	182.420549	211.886034	176.6188	194.252417	205.637472	203.598933	202.261648	206.974757	209.013295	203.562966	198.41395	194.252417	190.090883	184.165988	176.6188	211.886034	1	-0.114892	0	5,714,400
QCOM	2024-06-10T00:00:00	204.848145	206.05169	200.16114	200.875438	6,465,100	203.141682	197.490137	193.275722	178.871441	173.151169	166.20101	142.109	202.390384	201.946771	200.951954	195.849767	193.669942	182.972696	175.130462	168.718934	151.902293	203.265659	201.125953	198.869425	187.172763	180.854543	175.738484	158.136475	205.159442	204.698528	204.160334	207.803287	208.445668	200.729231	194.562637	189.22043	7.804296	8.318	41.807813	30.532708	16.735332	201.183685	192.001314	164.905297	160.713713	63.870702	190.768577	211.886034	66.672648	65.838474	28.257576	-33.327352	1,049,619,700	0.064899	127	76.815523	197.490137	7.946229	213.382596	181.597678	6.506975	196.41484	209.428791	183.400889	211.886034	178.236481	195.061258	202.649793	200.011112	197.845374	204.815531	207.454212	203.944739	199.031905	195.061258	191.09061	185.437486	178.236481	211.886034	0	-0.054786	6,465,100	0
QCOM	2024-06-11T00:00:00	204.036011	204.946005	200.37643	202.695461	8,197,500	202.780588	198.716283	194.348632	179.605331	173.869019	166.832671	142.610136	202.71951	202.326633	201.426425	196.593971	194.467332	183.798709	175.891134	169.418282	152.421036	203.428264	201.74937	199.697139	188.159609	181.667302	176.487692	158.752664	204.776863	204.90176	204.490491	207.563804	209.462147	202.323626	195.896015	190.173816	7.472221	8.148845	40.906516	28.761862	15.764711	201.183685	192.001314	166.250103	161.444584	60.001881	194.335269	211.886034	55.272475	60.229843	21.055194	-44.727525	1,041,422,200	0.074997	126	76.852928	198.716283	6.841492	212.399267	185.033298	6.400416	197.140666	209.941498	184.339834	211.886034	179.785952	195.835993	203.686992	201.322293	197.796442	207.212843	209.577542	204.310414	199.623802	195.835993	192.048183	186.655369	179.785952	211.886034	1	-0.103121	8,197,500	0
QCOM	2024-06-12T00:00:00	210.75827	210.98332	206.345258	207.930417	9,502,800	203.561429	200.04661	195.756698	180.486918	174.649092	167.466884	143.136225	204.327262	203.859658	202.862093	197.881635	195.720481	184.855946	176.80869	170.236896	153.001506	204.878751	202.896226	200.959419	189.381293	182.638071	177.357506	159.430755	206.47927	206.326165	205.963151	207.670748	210.512066	203.957024	197.26711	191.138094	7.663144	8.051704	40.860418	33.804002	14.397521	202.71014	192.001314	166.749538	163.102568	64.064803	194.335269	211.886034	93.574278	71.8398	44.225923	-6.425722	1,050,925,000	0.083562	127	76.898551	200.04661	6.435109	212.916827	187.176393	6.618918	198.437581	211.675417	185.199744	211.886034	185.155462	198.520748	203.119482	201.292959	198.549907	205.862534	207.689057	205.577619	201.674955	198.520748	195.36654	190.875804	185.155462	211.886034	0	-0.043932	9,502,800	0
QCOM	2024-06-13T00:00:00	213.126236	213.664412	208.429452	211.70742	10,102,800	204.834453	201.220526	197.243892	181.359929	175.44432	168.115953	143.667648	206.087057	205.54449	204.441192	199.267507	197.059385	185.964585	177.764415	171.08619	153.599762	206.617807	204.141904	202.295537	190.661266	183.650628	178.261651	160.127173	209.743973	208.911129	208.261028	208.293111	211.627007	205.634693	198.691143	192.119187	7.914296	8.024223	41.114486	34.948763	13.450902	205.493965	192.890503	167.295266	164.622726	67.397461	194.436959	213.664412	97.201003	82.015919	51.511206	-2.798997	1,061,027,800	0.09466	128	76.947879	201.220526	6.57821	214.376946	188.064106	6.399094	199.8365	212.634687	187.038313	213.664412	186.977758	200.321085	209.362283	207.741246	204.724221	212.379308	214.000345	207.366361	203.47011	200.321085	197.17206	192.688702	186.977758	213.664412	0	0.006894	10,102,800	0
QCOM	2024-06-14T00:00:00	210.699554	213.361065	209.055673	212.959878	6,438,200	205.938196	202.3384	198.634407	182.265289	176.228631	168.734647	144.176893	207.009556	206.481775	205.404017	200.306784	198.108629	186.934584	178.631129	171.870613	154.16792	207.684189	205.044669	203.330588	191.81184	184.578397	179.104891	160.794157	212.284039	211.197815	210.204713	209.142555	212.680844	207.278959	200.127291	193.103011	7.827294	7.984837	41.350407	33.025573	12.710714	205.493965	194.264564	167.485296	165.309721	56.871821	194.436959	213.664412	84.580082	91.785121	44.423052	-15.419918	1,054,589,600	0.114422	127	76.978735	202.3384	6.160949	214.660299	190.016502	6.042567	200.871077	212.956212	188.785942	213.664412	186.977758	200.321085	211.740033	209.815654	206.505073	215.050615	216.974993	207.366361	203.47011	200.321085	197.17206	192.688702	186.977758	213.664412	1	-0.049684	0	6,438,200
QCOM	2024-06-17T00:00:00	217.441391	217.881711	208.811049	212.421702	12,109,100	207.534122	203.764619	200.234568	183.270989	177.077627	169.412324	144.71845	209.095923	208.474432	207.255921	201.864476	199.595764	188.130929	179.652452	172.773004	154.797506	209.775679	206.483049	204.777279	193.191295	185.662944	180.069381	161.523157	215.329477	214.111132	212.789313	210.599098	213.854523	208.978878	201.633802	194.114939	8.207741	8.029418	42.044937	34.891688	11.299882	209.021426	197.250255	167.797133	165.309721	60.742234	194.436959	217.881711	98.121881	93.300989	57.340335	-1.878119	1,066,698,700	0.160098	128	77.039656	203.764619	6.191988	216.148595	191.380643	6.19835	202.449202	214.845901	190.052502	217.881711	188.351809	203.11676	211.038764	208.716464	206.733373	213.021855	215.344156	210.912654	206.601288	203.11676	199.632232	194.671208	188.351809	217.881711	0	0.00219	12,109,100	0
QCOM	2024-06-18T00:00:00	222.20668	225.670565	221.140123	221.942497	22,037,500	209.757266	205.239074	201.942311	184.331261	177.921295	170.136684	145.277763	211.718075	210.971204	209.556038	203.713767	201.335065	189.467233	180.7723	173.751889	155.468244	212.443417	208.239436	206.467442	194.718185	186.85055	181.114814	162.294185	219.126802	217.923381	216.331124	212.754582	215.225374	210.789535	203.241653	195.171075	8.792413	8.182017	43.325232	40.738059	10.194361	212.915853	201.953523	167.797133	165.309721	71.088744	194.436959	225.670565	88.909751	90.537238	91.429586	-11.090249	1,088,736,200	0.084716	129	77.15415	205.239074	6.894184	219.027442	191.450706	6.342054	204.330867	217.014974	191.646759	225.670565	190.768577	208.219571	214.711384	211.541056	205.640721	220.611719	223.782046	217.433696	212.338006	208.219571	204.101137	198.237603	190.768577	225.670565	0	0.046531	22,037,500	0
QCOM	2024-06-20T00:00:00	210.836548	221.042255	208.263098	219.378814	18,701,200	210.10659	205.994461	203.009705	185.126124	178.568274	170.783703	145.776083	211.541769	210.946721	209.753039	204.361293	202.065949	190.305246	181.563465	174.486239	156.019173	212.63965	208.772528	207.151614	195.757608	187.716741	181.920752	162.946511	219.235415	218.66598	217.861632	214.344529	216.372585	212.465307	204.802956	196.220802	8.243272	8.194268	41.719853	34.567023	22.639504	212.915853	202.728258	168.001772	166.108806	59.583253	194.436959	225.670565	52.506229	79.845954	39.692744	-47.493771	1,070,035,000	0.001435	128	77.243564	205.994461	6.619509	219.233478	192.755444	6.950121	204.950455	218.850697	191.050214	225.670565	194.335269	210.002917	223.005789	220.341014	218.475348	224.871456	227.536231	218.275435	213.700482	210.002917	206.305352	201.041022	194.335269	225.670565	1	-0.015789	0	18,701,200
QCOM	2024-06-21T00:00:00	207.959763	210.836543	204.90686	207.206316	22,286,500	210.408945	206.50466	203.742178	185.955249	179.243292	171.412424	146.254432	210.825368	210.403638	209.47715	204.688426	202.519319	190.99758	182.258104	175.149081	156.535995	212.249318	208.9597	207.532388	196.653044	188.490201	182.656911	163.565254	215.942738	216.380854	217.053012	215.155058	217.201342	213.937764	206.284349	197.249895	7.489606	8.053336	39.674694	32.324525	24.842693	212.915853	205.413013	173.025333	168.40863	57.328021	197.323519	225.670565	37.521524	59.645835	8.810961	-62.478476	1,047,748,500	0.014181	127	77.347672	206.50466	6.338357	219.181373	193.827947	6.650981	205.237056	218.539018	191.935094	225.670565	194.335269	210.002917	213.380634	205.719013	200.601477	218.498169	226.15979	218.275435	213.700482	210.002917	206.305352	201.041022	194.335269	225.670565	1	-0.068995	22,286,500	0
QCOM	2024-06-24T00:00:00	196.521133	202.578026	195.934045	202.460611	16,087,700	209.843373	206.499937	204.069341	186.47238	179.682118	171.962246	146.684595	207.964521	207.879546	207.483917	203.945945	202.05792	191.21419	182.633447	175.57229	156.933857	209.724261	208.008888	206.976923	197.067393	188.944881	183.154113	164.06542	207.714124	209.992179	212.68292	214.405381	217.392454	215.005571	207.561054	198.21094	5.901292	7.622927	37.166621	28.312917	31.019464	210.802305	206.324161	176.657795	171.717073	46.25497	195.934045	225.670565	1.974302	30.667352	-47.922339	-98.025698	1,031,660,800	-0.013637	126	77.416148	206.499937	6.346144	219.192225	193.807648	6.910982	204.406968	218.228932	190.585004	225.670565	194.436959	210.053762	207.901055	204.965567	201.971372	210.895251	213.830739	218.299434	213.739328	210.053762	206.368197	201.120951	194.436959	225.670565	1	-0.11414	0	16,087,700
QCOM	2024-06-25T00:00:00	197.822525	198.781447	194.887037	198.771667	11,974,900	209.140811	206.141247	204.425561	187.09038	180.036557	172.500552	147.161152	205.936122	206.050997	205.997549	203.389271	201.732121	191.47334	183.03316	176.012888	157.340709	207.538653	207.182468	206.496398	197.512497	189.422261	183.666198	164.574255	199.623691	202.988462	207.340604	212.591857	217.076711	215.717903	208.657519	199.110982	4.69345	7.037032	34.968819	27.138331	30.847937	210.278801	206.324161	176.657795	171.717073	48.369874	194.887037	225.670565	9.535905	16.34391	-56.343767	-90.464095	1,043,635,700	-0.031964	127	77.467624	206.141247	6.631904	219.405055	192.877439	6.869746	203.779878	217.51937	190.040387	225.670565	194.436959	210.053762	198.344401	194.110777	191.70042	200.754758	204.988383	218.299434	213.739328	210.053762	206.368197	201.120951	194.436959	225.670565	0	-0.052169	0	11,974,900
QCOM	2024-06-26T00:00:00	193.086639	196.824487	191.491686	196.002554	10,023,800	208.045874	205.413231	204.440323	187.641923	180.394767	173.063247	147.615282	203.366225	203.693841	204.011255	202.452668	201.067084	191.536607	183.297725	176.350982	157.69639	204.619712	205.939172	205.624174	197.747644	189.765684	184.073843	165.031225	193.044032	196.086546	201.416074	209.772894	216.210694	216.026785	209.533524	199.932488	3.315857	6.292797	33.348852	25.300784	32.390651	208.581125	207.011187	176.657795	171.717073	38.755993	191.491686	225.670565	4.666488	5.392232	-77.738935	-95.333512	1,033,611,900	-0.027221	126	77.508984	205.413231	7.230114	219.873458	190.953004	6.753722	202.761475	216.268918	189.254031	225.670565	191.491686	208.581125	197.16367	195.545893	193.26926	199.440302	201.058079	217.604349	212.614233	208.581125	204.548018	198.805966	191.491686	225.670565	1	-0.098923	0	10,023,800
QCOM	2024-06-27T00:00:00	190.953491	194.299961	189.671664	192.636506	11,936,600	206.065396	204.813412	204.249311	188.175361	180.717389	173.598988	148.038803	200.883678	201.377414	202.002368	201.407288	200.289115	191.513739	183.499192	176.640141	158.027306	201.512006	204.562054	204.586725	197.877509	190.043545	184.428106	165.462451	188.832115	190.976375	195.681464	206.326502	214.841652	215.957144	210.181616	200.671434	2.028593	5.439956	32.064266	24.020288	32.741544	207.671114	207.671114	178.562939	173.622217	38.924187	189.671664	225.670565	3.56074	5.921044	-90.263387	-96.43926	1,021,675,300	-0.038516	125	77.557291	204.813412	7.910807	220.635027	188.991798	6.843184	201.636905	215.323273	187.950537	225.670565	189.671664	207.671114	193.800937	190.777388	188.468137	196.110189	199.133738	217.174824	211.918985	207.671114	203.423244	197.375429	189.671664	225.670565	1	-0.138403	0	11,936,600
QCOM	2024-06-28T00:00:00	194.896851	199.554502	191.403627	191.78524	15,547,500	204.242458	204.538455	204.134954	188.870693	181.067122	174.151474	148.477465	199.686313	200.19913	200.909212	200.81543	199.874325	191.64641	183.799131	177.00166	158.394168	199.481362	203.617619	203.867305	198.141097	190.416689	184.849846	165.9287	188.19947	188.882764	191.551949	202.9464	213.227978	215.637925	210.668481	201.347791	1.311505	4.614266	30.061421	27.429865	29.730233	207.671114	207.671114	180.219598	174.591846	44.339635	189.671664	225.670565	14.514851	7.580693	-64.534182	-85.485149	1,037,222,800	-0.014284	126	77.622334	204.538455	8.163942	220.86634	188.21057	7.114369	200.994995	215.223733	186.766257	225.670565	189.671664	207.671114	191.641705	188.98345	187.013408	193.611747	196.270002	217.174824	211.918985	207.671114	203.423244	197.375429	189.671664	225.670565	0	-0.071466	15,547,500	0
QCOM	2024-07-01T00:00:00	195.728577	196.354814	191.86352	195.180621	6,800,600	202.74536	204.341778	204.099473	189.638791	181.47771	174.711598	148.913492	198.894766	199.386302	200.112191	200.352989	199.555422	191.806495	184.113063	177.37249	158.765654	197.933383	202.778583	203.220661	198.410034	190.802516	185.277115	166.398861	189.874264	189.538452	189.640531	199.910057	211.531719	215.146016	211.023248	201.967211	0.801086	3.85163	28.201636	26.080945	28.268188	207.671114	207.671114	182.05167	175.985397	42.700518	189.671664	225.670565	16.825271	11.633621	-67.564583	-83.174729	1,044,023,400	0.004194	127	77.650964	204.341778	8.333227	221.008232	187.675323	7.014422	200.493431	214.522275	186.464587	225.670565	189.671664	207.671114	195.284993	191.015485	187.134119	199.166359	203.435868	217.174824	211.918985	207.671114	203.423244	197.375429	189.671664	225.670565	0	-0.013878	6,800,600	0
QCOM	2024-07-02T00:00:00	195.855774	196.168885	192.851784	193.986843	5,632,900	200.586798	204.06046	203.733851	190.48369	181.900388	175.255639	149.343412	198.286967	198.744388	199.457358	199.944151	199.270833	191.965291	184.422082	177.738496	159.13471	196.680731	201.970392	202.58653	198.653837	191.180886	185.695811	166.865948	192.592023	191.446713	189.511474	197.279413	209.832956	214.550534	211.262832	202.533007	0.402203	3.161745	26.474692	25.099209	27.20412	205.356959	207.671114	183.971434	177.50074	43.379788	189.671664	225.670565	17.178608	16.17291	-63.758026	-82.821392	1,049,656,300	0.034686	128	77.674692	204.06046	8.527549	221.115558	187.005362	6.92496	200.05175	213.901669	186.20183	225.670565	189.671664	207.671114	194.64897	192.943127	190.157676	197.43442	199.140264	217.174824	211.918985	207.671114	203.423244	197.375429	189.671664	225.670565	0	0.03543	5,632,900	0
QCOM	2024-07-03T00:00:00	199.427277	200.4547	196.12975	198.321571	4,996,200	198.308858	204.033062	203.405063	191.35032	182.386927	175.813192	149.795525	198.515029	198.868549	199.45273	199.897163	199.282867	192.257918	184.816956	178.167977	159.535631	196.469909	201.529137	202.255255	199.004566	191.64212	186.174458	167.364295	195.894519	194.422981	191.141224	195.404773	208.305606	213.952973	211.446587	203.061873	0.370011	2.603398	24.972518	28.72252	25.756544	200.254104	207.671114	185.991094	179.133033	40.337116	189.671664	225.670565	27.099752	20.367877	-37.382891	-72.900248	1,054,652,500	0.041148	129	77.696367	204.033062	8.542233	221.117528	186.948596	6.757218	199.992276	213.506712	186.47784	225.670565	189.671664	207.671114	194.958814	193.748744	191.641713	197.065845	198.275915	217.174824	211.918985	207.671114	203.423244	197.375429	189.671664	225.670565	0	0.07741	4,996,200	0
QCOM	2024-07-05T00:00:00	201.325546	202.304042	199.593604	201.423402	6,375,200	197.357758	203.732174	203.340091	192.232112	182.902416	176.362385	150.259007	199.077133	199.315276	199.740855	200.027016	199.439997	192.613511	185.251392	178.626542	159.951451	197.018398	201.271278	202.095292	199.395751	192.140505	186.679653	167.877032	199.128947	197.745968	193.833134	194.315944	207.006924	213.407272	211.616863	203.564708	0.492001	2.181119	23.85173	29.95319	24.865228	196.124845	207.671114	190.520081	182.119871	39.855298	189.671664	225.670565	32.372884	25.550414	-19.347283	-67.627116	1,061,027,700	0.005998	130	77.724443	203.732174	8.525464	220.783103	186.681245	6.588776	200.119254	213.296805	186.941703	225.670565	189.671664	207.671114	198.670576	196.886451	194.345625	201.211401	202.995526	217.174824	211.918985	207.671114	203.423244	197.375429	189.671664	225.670565	0	0.112917	0	6,375,200
QCOM	2024-07-08T00:00:00	203.41954	205.914708	201.716952	202.783524	6,920,400	196.903735	203.65634	203.461033	193.111346	183.482465	176.912157	150.742739	199.945614	200.061506	200.306807	200.335427	199.746115	193.037277	185.729501	179.117493	160.383969	198.120541	201.241504	202.101404	199.834474	192.680429	187.215438	168.405992	202.172462	200.952484	197.203856	194.041961	205.983242	212.940066	211.803489	204.053356	0.749013	1.894697	23.320437	32.687377	23.469922	197.793186	207.671114	191.589589	182.119871	43.705584	189.671664	225.670565	38.189712	32.554116	1.560189	-61.810288	1,067,948,100	0.021751	131	77.755423	203.65634	8.520935	220.69821	186.61447	6.609045	200.433567	213.651657	187.215477	225.670565	189.671664	207.671114	201.074398	199.844753	198.36396	202.555191	203.784836	217.174824	211.918985	207.671114	203.423244	197.375429	189.671664	225.670565	0	0.14271	6,920,400	0
QCOM	2024-07-09T00:00:00	202.666092	204.065349	200.259	202.039855	5,272,600	197.518231	203.680802	203.581191	193.981943	184.006082	177.484064	151.229929	200.48971	200.535067	200.669774	200.547306	199.970729	193.414877	186.175201	179.583802	160.804687	199.168242	201.147194	202.040254	200.20917	193.185262	187.725417	168.922642	204.103682	203.130157	200.231234	194.444431	205.161467	212.525736	212.000838	204.527118	0.881736	1.692105	22.552215	31.127189	24.177921	197.793186	207.671114	192.089024	182.119871	35.749342	189.671664	225.670565	36.096735	35.55311	-9.735976	-63.903265	1,062,675,500	0.035979	130	77.778874	203.680802	8.517165	220.715133	186.646471	6.233023	200.646188	213.112234	188.180143	225.670565	189.671664	207.671114	203.683734	201.452759	199.485977	205.650515	207.88149	217.174824	211.918985	207.671114	203.423244	197.375429	189.671664	225.670565	1	0.06747	5,272,600	0
QCOM	2024-07-10T00:00:00	204.309967	204.740508	202.118131	204.25126	5,159,400	198.166975	203.653893	203.694305	194.83942	184.510298	178.034596	151.731409	201.253761	201.221412	201.229804	200.889366	200.304516	193.842136	186.652432	180.073429	161.237575	200.403103	201.207115	202.096314	200.614191	193.719574	188.256623	169.450802	205.259068	204.681536	202.777635	195.4853	204.531631	212.173796	212.217753	204.996757	1.106808	1.575046	21.940156	30.943143	23.350983	197.793186	207.671114	192.432536	182.119871	31.632847	189.671664	221.042255	46.662504	40.316317	2.151869	-53.337496	1,067,834,900	0.03454	131	77.802115	203.653893	8.514133	220.682159	186.625627	5.832537	200.99512	212.660194	189.330046	225.670565	189.671664	207.671114	202.330147	200.594945	198.523798	204.401294	206.136496	217.174824	211.918985	207.671114	203.423244	197.375429	189.671664	225.670565	0	0.102802	5,159,400	0
QCOM	2024-07-11T00:00:00	195.552444	205.611383	195.474163	205.503748	8,602,200	198.413556	203.229715	203.517393	195.452753	184.907493	178.477774	152.19045	200.113498	200.190691	200.356364	200.404191	199.938972	193.909207	186.886643	180.379944	161.579017	199.927734	200.435548	201.470017	200.642152	194.010157	188.603511	169.886832	203.028103	203.335791	202.991616	196.27518	203.79648	211.705271	212.352438	205.432885	0.571927	1.374422	20.568314	27.086453	28.609377	198.659168	207.671114	193.226758	182.119871	33.425303	189.671664	210.836543	27.785562	36.848267	-38.820573	-72.214438	1,059,232,700	-0.027425	130	77.838165	203.229715	8.70332	220.636354	185.823076	5.560654	200.47677	211.598078	189.355462	225.670565	189.671664	207.671114	203.722868	202.705229	201.100491	205.327606	206.345245	217.174824	211.918985	207.671114	203.423244	197.375429	189.671664	225.670565	1	0.032497	0	8,602,200
QCOM	2024-07-12T00:00:00	198.07695	201.64847	195.943836	197.323519	7,217,200	199.125902	202.595649	203.146739	196.181868	185.371871	178.978095	152.648865	199.706188	199.806374	200.005685	200.192624	199.79574	194.072648	187.181125	180.73038	161.94218	199.866532	199.944809	201.051521	200.745062	194.356722	188.991614	170.343414	200.144334	201.128297	202.188202	196.972685	203.031118	211.170825	212.431084	205.850438	0.347729	1.169083	19.29446	25.063419	26.472599	198.889114	207.671114	194.430268	182.119871	39.200164	189.671664	205.914708	51.746988	42.065018	-38.264996	-48.253012	1,066,449,900	-0.076267	131	77.869041	202.595649	8.587134	219.769918	185.42138	5.572535	200.248215	211.393286	189.103145	225.670565	189.671664	207.671114	198.87933	192.147277	188.74211	202.284497	209.01655	217.174824	211.918985	207.671114	203.423244	197.375429	189.671664	225.670565	0	0.072224	7,217,200	0
QCOM	2024-07-15T00:00:00	203.703293	204.740511	198.4292	198.634691	7,463,700	200.006546	202.124502	203.097422	197.057422	185.917113	179.541758	153.138833	200.505609	200.514905	200.574547	200.511775	200.096321	194.45032	187.615918	181.185289	162.357714	200.698785	200.050299	201.094333	201.04002	194.839128	189.481221	170.851419	199.444962	200.285367	201.878468	197.966809	202.397753	210.670126	212.506666	206.274711	0.616937	1.058654	18.259272	26.787939	24.333187	199.383246	207.671114	194.430268	182.119871	58.990698	189.671664	205.914708	86.385462	55.306004	0.361841	-13.614538	1,073,913,600	-0.091468	132	77.90245	202.124502	8.230024	218.58455	185.664453	5.189524	200.57727	210.956319	190.198222	225.670565	189.671664	207.671114	198.556419	195.464367	192.851785	201.169001	204.261052	217.174824	211.918985	207.671114	203.423244	197.375429	189.671664	225.670565	0	0.105829	7,463,700	0
QCOM	2024-07-16T00:00:00	205.131912	206.550729	202.17685	205.484171	5,998,500	200.94688	201.84612	203.215624	197.649902	186.454637	180.119222	153.638497	201.43087	201.354361	201.275681	200.931788	200.483674	194.869206	188.076866	181.659479	162.783328	201.63067	200.336719	201.250833	201.356666	195.34478	189.987957	171.368763	201.125981	201.244353	202.44765	199.218525	201.919094	210.215547	212.584049	206.709247	0.934788	1.033881	17.598615	27.576873	23.018221	201.012446	207.671114	194.45569	182.119871	59.12091	189.671664	206.550729	91.594224	76.575558	27.918863	-8.405776	1,079,912,100	-0.074473	133	77.929591	201.84612	8.016088	217.878296	185.813943	5.223772	201.011046	211.45859	190.563502	225.670565	189.671664	207.671114	202.291001	199.841491	195.97969	206.152803	208.602313	217.174824	211.918985	207.671114	203.423244	197.375429	189.671664	225.670565	0	0.134033	0	5,998,500
QCOM	2024-07-17T00:00:00	187.479843	195.699204	186.462199	195.435006	16,156,200	200.109286	200.348042	202.520892	197.898307	186.754592	180.4936	154.0407	198.640664	198.831721	199.153244	199.708884	199.483379	194.579427	188.061155	181.774734	163.029064	199.182118	198.968502	200.040388	200.957841	195.371759	190.133712	171.705492	198.560401	198.665226	200.076787	199.212482	201.06527	209.489572	212.468406	207.082049	-0.234978	0.780109	17.974897	22.089575	35.186693	196.506464	206.066382	197.257387	182.119871	44.70913	186.462199	206.550729	5.065797	61.015161	-112.838591	-94.934203	1,063,755,900	-0.182417	132	77.9925	200.348042	7.743209	215.834461	184.861624	6.10512	199.72236	211.9326	187.51212	225.670565	186.462199	206.066382	204.61983	202.688932	200.245952	207.062811	208.993709	216.417391	210.692969	206.066382	201.439795	194.852789	186.462199	225.670565	1	0.057477	0	16,156,200
QCOM	2024-07-18T00:00:00	187.342865	189.730383	182.929838	189.612968	9,960,600	198.900845	198.604852	201.853167	198.100899	187.021276	180.865056	154.44241	196.381105	196.742838	197.336263	198.5847	198.549494	194.29564	188.042252	181.884994	163.270993	196.860951	197.729913	198.872847	200.543902	195.38724	190.269341	172.036857	193.249565	194.329119	196.046288	198.279445	199.918496	208.534742	212.174487	207.394975	-1.159711	0.392145	18.688521	20.4902	36.399869	194.740283	204.300202	196.592499	182.119871	46.459435	182.929838	206.550729	18.682729	38.447584	-133.559725	-81.317271	1,053,795,300	-0.121244	131	78.0312	198.604852	6.36499	211.334831	185.874872	6.260281	198.54336	211.063922	186.022799	221.042255	182.929838	201.986046	189.880415	184.061627	180.64341	193.298632	199.11742	212.047724	206.483312	201.986046	197.488781	191.085895	182.929838	221.042255	1	-0.008266	0	9,960,600
QCOM	2024-07-19T00:00:00	182.20575	188.937792	181.765414	187.567903	9,195,700	196.988866	197.173312	200.711066	198.233882	187.228301	181.164585	154.818242	193.546034	194.099731	195.008491	197.095705	197.292283	193.821527	187.88866	181.891346	163.459398	193.825479	196.168094	197.361507	199.920562	195.260516	190.295889	172.313109	185.979669	188.407471	190.836576	196.239608	198.410085	207.307398	211.667548	207.629499	-2.280799	-0.142444	19.469154	18.933191	34.867569	194.158071	203.71799	196.592499	182.119871	37.839852	181.765414	206.550729	1.776597	8.508374	-137.222537	-98.223403	1,044,599,600	-0.111172	130	78.065226	197.173312	6.680997	210.535306	183.811317	6.158235	196.987397	209.303868	184.670927	210.836543	181.765414	196.300979	186.667695	183.605008	179.867151	190.405553	193.46824	203.975757	199.731372	196.300979	192.870586	187.986636	181.765414	210.836543	1	-0.064435	0	9,195,700
QCOM	2024-07-22T00:00:00	190.777374	191.295976	184.984679	186.892744	7,590,000	195.724649	196.314192	199.817111	198.530501	187.512323	181.537518	155.241316	192.992302	193.495666	194.35755	196.521311	196.791136	193.702148	187.964679	182.067307	163.731219	192.696116	195.558957	196.597377	199.62815	195.353913	190.486242	172.670912	182.991052	185.246999	187.825325	194.108223	196.90614	206.019802	211.066335	207.824146	-2.449376	-0.60383	19.75307	19.591798	31.591102	194.158071	203.71799	197.355727	182.119871	45.868701	181.765414	206.550729	36.360079	18.939802	-74.553456	-63.639921	1,052,189,600	-0.088552	131	78.095604	196.314192	6.315718	208.945628	183.682756	6.486731	196.395967	209.369428	183.422506	206.550729	181.765414	194.158071	184.302985	179.668179	177.130608	186.840556	191.475363	200.701394	197.082739	194.158071	191.233404	187.069472	181.765414	206.550729	0	-0.012138	7,590,000	0
QCOM	2024-07-23T00:00:00	189.192215	192.020068	188.018008	190.023928	5,796,700	194.377261	195.947746	198.956818	198.795612	187.829132	181.910678	155.658102	192.232284	192.713221	193.562883	195.85503	196.206603	193.525288	187.996982	182.208394	163.984562	191.508401	194.880674	195.780078	199.261943	195.39812	190.63782	173.008732	183.612904	184.154562	186.066821	192.01775	195.396928	204.684511	210.371366	207.974684	-2.67999	-1.019062	19.87999	19.52787	30.243654	194.158071	203.71799	199.192234	183.00906	44.571972	181.765414	206.550729	29.964521	22.700399	-63.844786	-70.035479	1,046,392,900	-0.029615	130	78.118468	195.947746	6.512626	208.972998	182.922494	6.535656	195.709895	208.781207	182.638583	206.550729	181.765414	194.158071	189.019343	186.742711	182.708047	193.054007	195.33064	200.701394	197.082739	194.158071	191.233404	187.069472	181.765414	206.550729	1	-0.067362	0	5,796,700
QCOM	2024-07-24T00:00:00	177.176285	185.532634	176.804452	185.268436	13,295,300	191.663893	194.915434	197.346213	198.790391	187.962731	182.144773	156.015049	189.221084	189.888323	191.041868	194.156962	194.742733	192.884151	187.712227	182.108748	164.115823	188.380951	193.092916	194.104652	198.414126	195.117782	190.54407	173.222843	182.337814	182.318419	183.062032	189.346686	193.585521	203.111247	209.472544	208.036042	-3.788665	-1.572983	21.149446	17.097003	37.747123	191.67759	201.237508	199.879265	183.00906	34.066705	176.804452	206.550729	1.250016	22.524872	-148.167995	-98.749984	1,033,097,600	-0.136717	129	78.165202	194.915434	7.72355	210.362534	179.468334	7.092002	193.944789	208.128793	179.760786	206.550729	176.804452	191.67759	189.74343	187.466793	185.74137	191.468853	193.74549	199.530607	195.187651	191.67759	188.167529	183.170155	176.804452	206.550729	1	-0.114243	0	13,295,300
QCOM	2024-07-25T00:00:00	171.618423	176.364135	169.544017	175.757458	12,700,100	189.270491	193.842023	195.322683	198.632497	187.995068	182.271642	156.339005	185.700552	186.566523	188.053646	192.108004	192.96394	192.050201	187.288706	181.901019	164.190476	184.73632	190.874153	192.125591	197.348559	194.687669	190.335627	173.3781	177.854453	178.380792	178.553627	185.94499	191.456457	201.258234	208.345734	207.99368	-5.057472	-2.269881	22.886282	15.792618	42.124905	188.047373	197.607291	203.135841	185.11771	29.786961	169.544017	206.550729	5.605488	12.273342	-194.493116	-94.394512	1,020,397,500	-0.140081	128	78.2073	193.842023	9.318271	212.478565	175.205482	7.43168	191.818469	206.68183	176.955108	206.550729	169.544017	188.047373	179.83779	174.142946	171.109607	182.871129	188.565973	197.817145	192.414165	188.047373	183.680581	177.463453	169.544017	206.550729	1	-0.153754	0	12,700,100
QCOM	2024-07-26T00:00:00	176.178207	177.401327	173.751542	175.160563	6,567,800	187.080617	193.103259	193.936349	198.473027	188.062866	182.410293	156.681327	183.796083	184.677739	186.226655	190.659841	191.67273	191.42777	186.996324	181.787696	164.309757	182.355905	189.191884	190.652939	196.467999	194.376699	190.214965	173.575505	173.619193	175.116932	175.17918	182.527288	189.319862	199.285864	207.071919	207.875574	-5.630173	-2.941939	24.30254	15.918201	39.656175	188.047373	195.293136	207.434688	189.012137	32.066469	169.544017	206.550729	17.926993	8.260833	-153.361847	-82.073007	1,026,965,300	-0.09979	129	78.230118	193.103259	10.111288	213.325834	172.880684	7.516948	190.32892	205.362816	175.295025	206.550729	169.544017	188.047373	172.508858	168.653582	165.68874	175.4737	179.328977	197.817145	192.414165	188.047373	183.680581	177.463453	169.544017	206.550729	0	-0.086768	6,567,800	0
QCOM	2024-07-29T00:00:00	174.798523	178.712507	174.025518	177.597022	6,051,600	184.19014	192.098343	192.6099	198.176039	188.173466	182.584944	157.014294	181.996571	182.881518	184.468481	189.217903	190.374714	190.775642	186.67533	181.649297	164.414123	180.122797	187.448576	189.180799	195.539587	194.027637	190.064237	173.755776	171.26094	172.709728	173.027471	179.161775	187.189482	197.239227	205.665676	207.685338	-6.124769	-3.578505	25.361743	16.504918	37.726374	182.62161	190.19028	207.822055	189.012137	31.804234	169.544017	206.550729	14.198793	12.577091	-137.649389	-85.801207	1,020,913,700	-0.117425	128	78.250837	192.098343	10.892232	213.882808	170.313878	7.579851	188.849835	204.009536	173.690133	206.550729	169.544017	188.047373	175.777025	174.152723	172.12724	177.802509	179.426811	197.817145	192.414165	188.047373	183.680581	177.463453	169.544017	206.550729	1	-0.12906	0	6,051,600
QCOM	2024-07-30T00:00:00	163.350128	175.54218	163.183786	175.483473	15,338,900	180.011961	190.47942	191.28306	197.6762	188.07594	182.582353	157.295752	178.267283	179.330356	181.219504	186.866287	188.295899	189.700132	186.061509	181.286937	164.403536	176.333704	184.710651	186.930047	194.173865	193.374392	189.683349	173.818819	167.774845	168.887206	169.736646	175.2102	184.788719	194.948856	204.042676	207.386606	-7.355737	-4.333951	27.1396	14.501112	43.796863	177.601927	184.867257	209.164433	189.012137	26.291338	163.183786	206.550729	0.38357	10.836452	-181.112987	-99.61643	1,005,574,800	-0.230645	127	78.297091	190.47942	12.597069	215.673559	165.285282	8.27528	186.421291	202.971852	169.87073	206.550729	163.183786	184.867257	175.845516	172.978525	171.158527	177.665514	180.532505	196.31613	189.984556	184.867257	179.749958	172.464311	163.183786	206.550729	1	-0.164575	0	15,338,900
QCOM	2024-07-31T00:00:00	177.058853	177.186062	169.681	171.804334	19,222,200	178.969862	189.539574	190.452513	197.439037	188.211091	182.640546	157.644116	178.025597	178.917355	180.579404	185.974702	187.431511	189.204396	185.824597	181.203212	164.529459	175.796775	183.432502	185.835877	193.365341	193.084468	189.573973	174.015467	168.207811	168.371823	168.255403	172.222159	182.582867	192.721081	202.401209	207.046913	-7.142772	-4.895715	28.479577	14.16659	38.204582	177.601927	184.867257	208.563233	189.012137	39.875711	163.183786	206.550729	31.994571	15.525645	-113.310588	-68.005429	1,024,797,000	-0.135385	128	78.364314	189.539574	12.873018	215.28561	163.793539	8.539474	185.52963	202.608579	168.450682	206.550729	163.183786	184.867257	167.358698	159.175216	155.000303	171.53361	179.717093	196.31613	189.984556	184.867257	179.749958	172.464311	163.183786	206.550729	0	-0.094118	19,222,200	0
QCOM	2024-08-01T00:00:00	160.473358	173.164454	157.860775	168.066482	24,795,000	176.282912	187.591879	189.147982	196.794153	188.143943	182.583071	157.92304	174.515149	175.563901	177.486166	183.656398	185.357807	188.077688	185.157459	180.79272	164.4891	172.433774	180.664291	183.529789	191.915707	192.354528	189.135019	174.043618	165.714172	166.202046	165.53527	168.928579	180.131387	190.278121	200.578325	206.607247	-8.217578	-5.560088	30.43185	11.896693	41.94837	174.940422	182.205752	208.301481	189.012137	32.160432	157.860775	206.550729	5.365753	12.581298	-162.939153	-94.634247	1,000,002,000	-0.216872	127	78.436343	187.591879	14.178904	215.949686	159.234071	9.475335	183.143319	202.093989	164.192648	206.550729	157.860775	182.205752	174.641972	172.097881	167.136909	179.602944	182.147034	195.0599	187.951166	182.205752	176.460337	168.280425	157.860775	206.550729	1	-0.133406	0	24,795,000
QCOM	2024-08-02T00:00:00	155.884186	160.727738	154.142464	157.068172	16,618,900	173.650755	185.31981	187.745209	195.99726	188.031977	182.474344	158.170106	170.788956	171.985771	174.162784	181.131651	183.090606	186.815198	184.387109	180.299482	164.403479	168.724915	177.64451	180.971035	190.311394	191.505587	188.606328	174.023331	161.159199	162.235488	162.058415	165.289962	177.414263	187.615034	198.561309	206.06181	-9.332104	-6.314491	32.429132	11.231888	42.759528	173.081266	180.346596	207.796156	189.012137	27.088607	154.142464	206.550729	3.323372	13.561232	-171.532568	-96.676628	983,383,100	-0.252021	126	78.481853	185.31981	15.446518	216.212846	154.426775	9.469743	180.547211	199.486697	161.607724	206.550729	154.142464	180.346596	163.832862	154.501271	148.529184	169.804949	179.136541	194.182378	186.530772	180.346596	174.162421	165.357833	154.142464	206.550729	1	-0.16633	0	16,618,900
QCOM	2024-08-05T00:00:00	154.553452	159.318738	148.13452	149.974097	12,733,900	170.028363	182.876506	186.131473	195.133214	187.95762	182.33321	158.402378	167.541855	168.816259	171.145964	178.715451	180.89544	185.550031	183.602013	179.789659	164.305469	165.252678	174.714381	178.417823	188.686147	190.624573	188.053439	173.987345	155.798925	157.281571	157.994224	161.517093	174.475577	184.793253	196.372524	205.420607	-10.205114	-7.092616	34.558067	10.190353	43.775714	166.833577	177.342624	207.671114	189.012137	25.743776	148.13452	195.699204	13.495163	7.394763	-154.089666	-86.504837	970,649,200	-0.230446	125	78.516089	182.876506	16.275389	215.427283	150.325729	9.956196	178.071615	197.984007	158.159223	206.550729	148.13452	177.342624	156.918129	153.108521	150.332856	159.693794	163.503403	192.764503	184.235737	177.342624	170.449511	160.635588	148.13452	206.550729	1	-0.193649	12,733,900	0
QCOM	2024-08-06T00:00:00	155.306885	160.111304	153.134622	155.013333	9,301,000	166.63983	180.508546	184.514606	194.307039	187.930729	182.236934	158.644294	165.094861	166.360009	168.709183	176.5874	178.927089	184.364026	182.857405	179.304852	164.21593	162.576046	172.088703	176.046701	187.12433	189.765343	187.518264	173.956544	151.879903	153.853434	154.631032	157.979278	171.411538	181.885423	194.066769	204.702585	-10.712696	-7.816632	36.384942	10.258956	41.208646	163.423513	177.342624	207.671114	189.012137	31.586009	148.13452	192.020068	16.343342	11.053959	-119.493646	-83.656658	979,950,200	-0.248541	126	78.541323	180.508546	16.684674	213.877894	147.139197	9.120979	175.903545	194.145504	157.661586	206.550729	148.13452	177.342624	154.002236	148.685735	142.818018	159.869953	165.186454	192.764503	184.235737	177.342624	170.449511	160.635588	148.13452	206.550729	0	-0.116038	9,301,000	0
QCOM	2024-08-07T00:00:00	152.762802	160.786482	152.156139	160.062389	9,266,900	164.198482	177.931187	182.790887	193.262369	187.919422	182.123013	158.872044	162.628449	163.887789	166.255893	174.421527	176.914452	183.124762	182.065441	178.779267	164.101969	160.05295	169.446251	173.604254	185.495144	188.839871	186.934618	173.898022	149.978578	151.102409	151.827704	154.534924	168.243173	178.894626	191.659348	203.907983	-11.191239	-8.491553	38.1295	9.515588	39.044188	163.423513	177.342624	207.671114	189.012137	30.739032	148.13452	192.020068	10.546256	13.461587	-103.791606	-89.453744	970,683,300	-0.295034	125	78.565616	177.931187	16.795444	211.522076	144.340299	9.251679	173.699665	192.203024	155.196306	206.550729	148.13452	177.342624	156.18427	152.257237	149.207589	159.233918	163.160951	192.764503	184.235737	177.342624	170.449511	160.635588	148.13452	206.550729	1	-0.149101	0	9,266,900
QCOM	2024-08-08T00:00:00	161.402924	162.02916	154.47517	157.283463	9,590,900	163.176932	176.223711	181.269913	192.337488	187.990184	182.107674	159.155761	162.383344	163.435996	165.509283	173.238018	175.721257	182.272925	181.521691	178.435181	164.075113	159.544666	167.872131	171.959026	184.245754	188.142069	186.524319	173.923204	152.250431	151.985706	151.483493	152.259937	165.318422	176.036808	189.276358	203.081855	-10.74939	-8.943121	39.489679	9.816706	36.025769	163.423513	177.342624	206.514037	189.012137	38.848086	148.13452	192.020068	30.234108	19.041235	-73.958629	-69.765892	980,274,200	-0.220491	126	78.593667	176.223711	16.644925	209.513562	142.933861	9.401249	172.528547	191.331045	153.726048	206.550729	148.13452	177.342624	155.235141	149.6838	146.604799	158.314143	163.865484	192.764503	184.235737	177.342624	170.449511	160.635588	148.13452	206.550729	0	-0.076624	9,590,900	0
QCOM	2024-08-09T00:00:00	160.943039	162.322722	158.496799	160.541867	4,824,600	161.653415	174.367016	179.654612	191.497352	188.039612	182.090465	159.437034	162.095283	162.982731	164.806783	172.120293	174.584471	181.436459	180.980147	178.088802	164.043948	159.138504	166.416828	170.395421	183.0146	187.430302	186.105218	173.940988	156.160325	154.801397	152.538276	151.045084	162.63444	173.337064	186.929045	202.228769	-10.317397	-9.217976	40.68848	9.745465	34.828559	162.660291	177.342624	203.962609	189.012137	32.483047	148.13452	192.020068	29.186189	23.322184	-58.635119	-70.813811	975,449,600	-0.208637	125	78.607693	174.367016	16.142467	206.65195	142.082081	9.025228	171.425165	189.47562	153.37471	206.550729	148.13452	177.342624	159.302418	156.575675	151.748427	164.129666	166.856409	192.764503	184.235737	177.342624	170.449511	160.635588	148.13452	206.550729	1	-0.114273	4,824,600	0
QCOM	2024-08-12T00:00:00	159.387207	159.876455	154.034833	157.10731	8,548,000	160.112283	172.151212	177.893319	190.677176	188.03867	182.085179	159.707011	161.553668	162.328999	163.973002	170.962739	173.415451	180.571782	180.411912	177.718473	163.997612	158.726466	164.99018	168.836389	181.755378	186.676291	185.655648	173.940492	159.292417	157.750731	154.400882	150.56206	160.218968	170.779717	184.620065	201.351407	-9.985477	-9.371476	42.069076	9.153933	36.634986	162.660291	177.342624	201.89798	189.411679	32.494238	148.13452	185.532634	30.088916	29.836404	-58.400168	-69.911084	966,901,600	-0.198206	124	78.632061	172.151212	14.897169	201.94555	142.356873	9.23281	170.278693	188.744312	151.813074	206.550729	148.13452	177.342624	160.58752	158.852318	156.761596	162.678241	164.413443	192.764503	184.235737	177.342624	170.449511	160.635588	148.13452	206.550729	1	-0.145892	8,548,000	0
QCOM	2024-08-13T00:00:00	165.825745	165.913806	159.768851	160.766921	11,102,100	160.359845	170.185903	176.419705	190.000448	188.127864	182.109488	160.031388	162.408083	162.964771	164.25804	170.49574	172.831628	179.993506	180.028066	177.482974	164.015803	159.765277	164.387755	167.908115	180.780812	186.09174	185.333679	174.001375	162.779563	161.141175	157.401646	151.090374	158.269659	168.525422	182.436326	200.483842	-9.098015	-9.316784	42.083235	14.001928	34.504134	160.649487	177.342624	202.73215	190.639547	42.865939	148.13452	178.712507	57.856081	39.043729	-26.371806	-42.143919	978,003,700	-0.155834	125	78.666211	170.185903	12.756059	195.698021	144.673786	8.814155	169.854603	187.482912	152.226293	195.699204	148.13452	171.916862	157.766165	155.655875	151.924543	161.497497	163.607787	184.473938	177.529494	171.916862	166.304229	158.313362	148.13452	195.699204	0	-0.072196	11,102,100	0
QCOM	2024-08-14T00:00:00	163.555618	167.577238	161.17788	166.970575	7,208,200	159.009521	168.989692	174.789531	189.241918	188.156124	182.080107	160.340368	162.63759	163.072198	164.149975	169.86482	172.118088	179.348883	179.59458	177.207184	164.011224	160.346327	163.756299	166.918569	179.74376	185.445102	184.966276	174.036442	164.72101	163.750559	160.344708	152.179394	156.677529	166.518165	180.350212	199.620288	-8.480121	-9.149451	41.772583	14.695817	32.507601	157.855879	177.342624	202.73215	191.638417	44.713886	148.13452	178.712507	50.432026	46.125674	-20.691689	-49.567974	970,795,500	-0.113277	124	78.687791	168.989692	12.156622	193.302935	144.676449	8.72609	169.254699	186.706879	151.802519	192.020068	148.13452	170.077294	163.836134	161.758462	157.691179	167.903417	169.981088	181.663079	175.255788	170.077294	164.898799	157.526027	148.13452	192.020068	1	-0.108825	0	7,208,200

Subsets and Splits

No community queries yet

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