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	2024-08-15T00:00:00	169.612503	170.884551	166.941213	168.056698	10,752,100	159.923436	168.103174	173.751934	188.634663	188.219147	182.118603	160.675586	164.032573	164.261344	164.990364	169.841882	171.925351	178.967065	179.331894	177.056795	164.066958	162.274142	163.815614	166.520336	178.973979	184.957112	184.719393	174.128702	167.38357	166.532779	163.847189	154.045958	155.580732	164.84182	178.440619	198.787139	-7.416207	-8.802802	40.855764	16.722904	30.342185	159.509535	177.342624	202.73215	191.638417	45.778285	148.13452	178.712507	70.240017	59.509375	2.636261	-29.759983	981,547,600	-0.109022	125	78.722257	168.103174	11.368739	190.840651	145.365696	8.836521	169.288776	186.961817	151.615735	192.020068	148.13452	170.077294	164.103579	160.62992	157.704221	167.029277	170.502937	181.663079	175.255788	170.077294	164.898799	157.526027	148.13452	192.020068	0	-0.039599	10,752,100	0
QCOM	2024-08-16T00:00:00	168.477448	169.651655	166.960791	168.585083	5,435,700	161.182762	167.416759	172.567953	187.857346	188.310563	182.170891	160.998529	164.921548	165.027908	165.526838	169.717842	171.660128	178.555707	179.046251	176.886907	164.110843	163.829417	163.851259	166.114607	178.1835	184.437594	184.449271	174.206333	169.37785	168.583289	166.82465	156.304281	154.868061	163.427284	176.683017	197.981554	-6.588686	-8.359979	40.004432	16.29375	29.563525	161.520345	177.342624	203.165141	192.018477	45.922754	148.13452	177.186062	70.023572	63.565205	2.800278	-29.976428	976,111,900	-0.070503	124	78.739454	167.416759	10.876218	189.169195	145.664322	8.69394	169.211506	186.599387	151.823626	192.020068	148.13452	170.077294	169.146089	167.407627	165.202751	171.350965	173.089427	181.663079	175.255788	170.077294	164.898799	157.526027	148.13452	192.020068	1	-0.080213	0	5,435,700
QCOM	2024-08-19T00:00:00	170.512711	170.571433	165.111423	167.880569	6,708,100	162.778688	166.403526	171.24033	187.168876	188.451725	182.247917	161.32606	166.03978	166.025145	166.293896	169.790103	171.571865	178.240295	178.821684	176.760685	164.174543	165.525771	164.146112	165.956511	177.503318	183.96923	184.218416	174.301001	171.070461	170.455147	169.333899	159.00168	154.520232	162.268608	175.085481	197.213027	-5.702902	-7.828564	39.415792	15.428557	29.792258	161.520345	177.342624	203.280114	192.64215	55.258613	148.13452	177.186062	77.029269	72.430952	8.794108	-22.970731	982,820,000	-0.069767	125	78.761148	166.403526	9.433658	185.270841	147.53621	8.201198	169.335431	185.737827	152.933034	192.020068	148.13452	170.077294	168.363298	167.07494	165.672433	169.765805	171.054162	181.663079	175.255788	170.077294	164.898799	157.526027	148.13452	192.020068	0	-0.014537	6,708,100	0
QCOM	2024-08-20T00:00:00	168.408966	171.657565	167.469603	170.121334	6,222,400	164.088896	165.364363	169.771412	186.493518	188.357072	182.283831	161.63392	166.513617	166.458567	166.619291	169.664545	171.328565	177.854753	178.547665	176.595304	164.216677	166.549458	164.337106	165.738714	176.767636	183.441788	183.944377	174.371478	171.38474	171.04432	170.770657	161.659874	154.435374	161.275169	173.60717	196.470713	-5.111741	-7.285199	38.638255	15.870009	28.540424	162.846199	177.342624	203.52718	192.64215	42.345011	148.13452	173.164454	81.000799	76.01788	15.272277	-18.999201	976,597,600	-0.074419	124	78.780801	165.364363	7.793332	180.951026	149.7777	7.512058	169.247196	184.271311	154.223081	185.532634	148.13452	166.833577	168.731856	166.892278	163.271846	172.352288	174.191865	176.706679	171.246555	166.833577	162.4206	156.137716	148.13452	185.532634	1	-0.058311	0	6,222,400
QCOM	2024-08-21T00:00:00	170.473602	171.109619	168.379621	169.270056	6,309,500	165.859976	165.029229	169.091163	185.806028	188.295926	182.338734	161.920936	167.305614	167.188574	167.212262	169.738096	171.262799	177.565296	178.33519	176.474083	164.278935	167.710314	164.8237	165.792729	176.139404	182.971171	183.710511	174.459435	171.338432	171.378358	171.75408	164.263625	154.644098	160.454516	172.254559	195.764928	-4.425627	-6.713285	37.916255	15.415294	27.722671	162.846199	171.916862	204.34178	192.64215	61.911431	148.13452	171.657565	94.966795	84.332287	21.658769	-5.033205	982,907,100	-0.002692	125	78.80118	165.029229	7.39246	179.814149	150.244309	6.335766	169.363997	182.035529	156.692464	178.712507	148.13452	163.423513	169.178712	166.699858	164.990749	170.88782	173.366674	171.496102	167.031716	163.423513	159.815311	154.678209	148.13452	178.712507	0	0.004554	6,309,500	0
QCOM	2024-08-22T00:00:00	165.365845	170.835634	164.759182	170.551877	6,743,500	166.256268	164.7166	168.212082	185.032624	188.13796	182.318977	162.172007	166.917661	166.857168	166.928198	169.340618	170.809187	177.086886	177.993891	176.254117	164.28975	167.620471	164.855759	165.506166	175.337828	182.367748	183.374414	174.493713	169.669452	170.103365	171.274241	166.209568	154.926769	159.686448	170.953163	195.072231	-4.245096	-6.219647	37.688132	14.424603	29.770132	162.846199	170.077294	201.286423	198.245542	61.155918	148.13452	171.657565	73.252951	83.073515	10.083924	-26.747049	976,163,600	-0.004849	124	78.821737	164.7166	7.229552	179.175704	150.257497	6.299422	168.98322	181.582064	156.384377	178.712507	148.13452	163.423513	169.987614	168.865609	167.257616	171.595607	172.717612	171.496102	167.031716	163.423513	159.815311	154.678209	148.13452	178.712507	1	-0.041719	0	6,743,500
QCOM	2024-08-23T00:00:00	169.769058	170.864969	166.960779	168.06647	6,823,600	167.13887	164.396143	167.714614	184.21284	188.060793	182.349879	162.44312	167.48794	167.386603	167.365253	169.379567	170.729177	176.799913	177.777448	176.1257	164.34427	168.259161	165.336946	165.625933	174.739257	181.884356	183.125901	174.569305	168.772605	169.338467	170.830298	167.884274	155.396141	159.031214	169.745943	194.40732	-3.704023	-5.716522	37.469034	13.60582	28.015398	165.713208	170.077294	199.520242	198.893579	66.695285	152.156139	171.657565	90.316056	86.178601	23.384604	-9.683944	982,987,200	-0.000781	125	78.843586	164.396143	6.825521	178.047184	150.745101	5.893344	169.058062	180.844749	157.271375	178.712507	148.13452	163.423513	166.986887	163.13814	160.910434	169.214592	173.06334	171.496102	167.031716	163.423513	159.815311	154.678209	148.13452	178.712507	0	0.018925	6,823,600	0
QCOM	2024-08-26T00:00:00	165.845306	168.673159	164.905944	168.271973	7,437,600	167.78468	163.948482	166.717332	183.267221	187.926111	182.313575	162.690808	167.159413	167.106367	167.131415	169.058271	170.353494	176.37032	177.463444	175.922128	164.359206	168.023967	165.474961	165.48214	174.018961	181.299737	182.799078	174.603158	167.503312	168.028063	169.668521	168.904656	155.88729	158.407891	168.582972	193.750143	-3.5509	-5.283398	37.517368	12.882648	28.772176	166.417723	170.077294	198.938031	198.893579	60.811101	152.156139	171.657565	70.195723	77.921577	12.692962	-29.804277	975,549,600	0.000819	124	78.866362	163.948482	6.386868	176.722217	151.174746	5.742375	168.752085	180.236834	157.267336	177.186062	148.13452	162.660291	169.198269	167.531569	165.294079	171.435758	173.102458	170.329898	166.088373	162.660291	159.232209	154.35155	148.13452	177.186062	1	-0.029318	0	7,437,600
QCOM	2024-08-27T00:00:00	170.189819	170.688862	164.651543	165.532183	6,498,800	168.221088	164.290466	165.957236	182.457027	187.849487	182.361158	162.963398	167.765495	167.666995	167.601939	169.161139	170.340904	176.127948	177.272033	175.808617	164.417222	168.461265	166.069374	165.749255	173.506122	180.832993	182.559004	174.677775	167.696108	167.964883	169.198368	169.750115	156.537398	157.890259	167.50655	193.115044	-3.043895	-4.835497	37.030508	14.243061	26.863249	168.154554	170.077294	198.938031	198.893579	67.241048	154.034833	171.657565	91.671291	84.061024	25.164135	-8.328709	982,048,400	0.104609	125	78.887247	164.290466	6.534551	177.359568	151.221365	5.557159	168.889012	180.00333	157.774695	177.186062	148.13452	162.660291	166.474803	164.276447	162.707587	168.043663	170.242019	170.329898	166.088373	162.660291	159.232209	154.35155	148.13452	177.186062	0	0.029581	6,498,800	0
QCOM	2024-08-28T00:00:00	168.154541	171.941316	165.982279	170.630135	6,534,600	168.68098	163.845251	165.596366	181.47129	187.725716	182.371139	163.225619	167.843304	167.75564	167.686955	169.06963	170.172722	175.815265	177.032099	175.657051	164.454409	168.449166	166.437381	165.918278	172.94524	180.314705	182.277684	174.729428	168.091234	167.958948	168.741455	170.263847	157.271285	157.443693	166.491406	192.488811	-2.774339	-4.423266	36.253504	14.689359	25.093564	168.296429	166.833577	198.938031	198.893579	57.683735	154.034833	171.941316	78.852493	80.239836	29.262944	-21.147507	975,513,800	0.000967	124	78.90777	163.845251	5.89041	175.626072	152.06443	5.320921	168.819063	179.460905	158.17722	173.164454	148.13452	160.649487	168.510075	166.331287	162.472756	172.368607	174.547394	167.257389	163.603019	160.649487	157.695954	153.490926	148.13452	173.164454	1	-0.020209	0	6,534,600
QCOM	2024-08-29T00:00:00	165.845306	172.56757	165.297336	169.690789	12,514,200	168.30426	164.113848	165.365441	180.344062	187.543479	182.337661	163.456494	167.443704	167.408306	167.403624	168.77651	169.839844	175.424286	176.73771	175.462759	164.468249	167.933589	166.627863	165.937427	172.332456	179.738905	181.95044	174.755495	167.679505	167.682339	168.070423	170.336149	158.007885	157.03284	165.511266	191.860405	-2.715745	-4.081761	35.637949	13.519199	23.845097	168.609556	163.423513	196.457549	200.267641	55.353711	154.034833	172.56757	63.727628	78.083804	25.650805	-36.272372	962,999,600	0.034344	123	78.946029	164.113848	5.850908	175.815665	152.412031	5.566944	168.535848	179.669735	157.401961	172.56757	148.13452	160.351045	168.692712	165.444108	162.733675	171.403145	174.651749	166.80137	163.234145	160.351045	157.467945	153.363192	148.13452	172.56757	1	-0.062678	0	12,514,200
QCOM	2024-08-30T00:00:00	171.530365	171.686928	167.127133	168.585082	11,110,800	168.609552	164.896157	165.179528	179.557939	187.375194	182.342031	163.71753	168.261036	168.157771	168.038507	169.02686	169.969884	175.271584	176.600674	175.38489	164.538519	168.520153	167.334198	166.411652	171.986821	179.317507	181.736434	174.835832	168.508366	168.28463	168.234795	170.493443	158.895414	156.772456	164.635516	191.251114	-2.18538	-3.702485	35.066362	12.647406	22.307433	168.609556	163.423513	192.827332	197.607291	62.16431	159.768851	172.56757	91.896027	78.158716	40.832696	-8.103973	974,110,400	0.145198	124	78.98219	164.896157	5.737534	176.371225	153.421089	5.490759	168.82104	179.802558	157.839522	172.56757	148.13452	160.351045	167.903404	163.239238	160.63317	170.509472	175.173638	166.80137	163.234145	160.351045	157.467945	153.363192	148.13452	172.56757	0	0.001324	11,110,800	0
QCOM	2024-09-03T00:00:00	159.729691	168.457873	158.51635	168.193675	11,620,300	167.53125	165.154969	164.576774	178.593337	186.976284	182.274293	163.902653	166.554767	166.625393	166.760228	168.181663	169.182177	174.662098	176.156701	175.074886	164.49067	166.905633	166.842153	165.992434	171.209243	178.589994	181.288665	174.796152	166.289644	166.690007	166.924906	169.81005	159.575212	156.450085	163.734432	190.610887	-2.686311	-3.49925	35.70644	10.952862	28.183684	165.54196	163.423513	191.670254	197.607291	44.485723	158.51635	172.56757	8.635125	54.752927	-25.765692	-91.364875	962,490,100	0.081359	123	79.015161	165.154969	5.3501	175.855169	154.454769	5.954146	167.955197	179.863489	156.046905	172.56757	152.156139	162.361855	170.114809	168.542689	165.555013	173.102484	174.674604	167.750472	164.770403	162.361855	159.953306	156.524185	152.156139	172.56757	1	-0.04396	0	11,620,300
QCOM	2024-09-04T00:00:00	161.77475	164.622177	159.132813	159.494852	6,737,000	166.867828	165.478362	164.513759	177.898409	186.622053	182.185395	164.090487	165.598764	165.743458	165.993231	167.599216	168.612375	174.156711	175.778229	174.811517	164.463646	165.858997	166.520228	165.776894	170.54969	177.926795	180.882734	174.774979	163.591965	164.371207	165.119012	168.671434	160.129946	156.126408	162.842924	189.949853	-2.885027	-3.376406	36.300797	10.324492	26.566775	165.54196	162.660291	186.405945	197.607291	48.382503	158.51635	172.56757	23.189443	41.240199	-37.096577	-76.810557	969,227,100	0.102753	124	79.034747	165.478362	4.900039	175.27844	155.678284	5.889146	167.366583	179.144875	155.588291	172.56757	152.156139	162.361855	162.234638	156.011403	152.293115	165.952926	172.176161	167.750472	164.770403	162.361855	159.953306	156.524185	152.156139	172.56757	0	0.017541	6,737,000	0
QCOM	2024-09-05T00:00:00	161.007568	163.073035	159.188005	160.397771	5,600,000	165.921225	165.890601	163.871708	177.16211	186.249927	182.126245	164.275544	164.680525	164.882387	165.226206	166.999976	168.02739	173.641059	175.389527	174.538172	164.429257	164.793495	166.094438	165.507187	169.887304	177.25273	180.463371	174.744303	160.881719	161.920606	163.099834	167.242261	160.555012	155.796989	161.957236	189.265893	-3.069038	-3.314932	36.852701	9.891952	25.453771	165.54196	162.660291	181.234592	194.427175	41.353636	158.51635	172.56757	17.729552	16.51804	-56.307195	-82.270448	963,627,100	0.153197	123	79.050871	165.890601	4.046447	173.983495	157.797706	5.643153	166.760963	178.047269	155.474656	172.56757	154.034833	163.301201	161.843247	159.064317	156.353883	164.55368	167.33261	168.193844	165.488064	163.301201	161.114338	158.000839	154.034833	172.56757	1	-0.029963	5,600,000	0
QCOM	2024-09-06T00:00:00	155.588211	160.505975	154.545648	160.063379	10,703,000	164.943462	165.599865	163.676302	176.412142	185.754869	182.027032	164.429796	162.862062	163.192537	163.743438	165.962542	167.07053	172.933104	174.86844	174.162925	164.341286	162.914765	165.113258	164.869995	169.041269	176.445843	179.937865	174.657862	157.709492	159.024923	160.492225	165.288089	160.723643	155.39073	161.027757	188.540255	-3.610545	-3.374055	37.894292	9.201448	28.691867	163.556609	160.649487	181.234592	194.427175	38.075398	154.545648	172.56757	5.784974	15.56799	-115.543092	-94.215026	952,924,100	0.0583	122	79.079632	165.599865	4.561916	174.723696	156.476033	5.912514	165.696891	177.52192	153.871862	172.56757	154.034833	163.301201	161.089536	159.106037	157.204506	162.991067	164.974566	168.193844	165.488064	163.301201	161.114338	158.000839	154.034833	172.56757	1	-0.070429	0	10,703,000
QCOM	2024-09-09T00:00:00	158.125778	159.699454	155.961965	158.440507	7,494,900	163.779134	165.459002	163.765966	175.755587	185.253495	181.965474	164.596543	161.914805	162.271308	162.879182	165.250109	166.382472	172.352424	174.427844	173.845358	164.279441	161.675186	164.40144	164.443031	168.324157	175.718761	179.464573	174.595135	156.045271	156.828647	158.280906	163.244397	160.761415	154.981916	160.090045	187.787	-3.79123	-3.45749	38.861484	8.78145	27.382235	163.556609	160.351045	178.573087	191.76567	38.645639	154.545648	172.56757	19.865421	14.459982	-107.124059	-80.134579	960,419,000	0.056343	123	79.100427	165.459002	4.752781	174.964563	155.953441	5.816174	164.975833	176.60818	153.343485	172.56757	154.034833	163.301201	156.879944	153.253914	150.919617	159.214241	162.840272	168.193844	165.488064	163.301201	161.114338	158.000839	154.034833	172.56757	0	-0.004675	0	7,494,900
QCOM	2024-09-10T00:00:00	159.020798	159.394553	155.086587	157.368436	7,918,100	163.096683	165.440681	163.944659	175.038066	184.737029	181.95438	164.77976	161.336004	161.680306	162.285585	164.683808	165.816189	171.829616	174.022395	173.551802	164.227116	160.810034	163.788278	164.078018	167.667891	175.028427	179.010223	174.539655	155.792635	156.13607	156.862496	161.449873	160.721084	154.606183	159.163007	187.013334	-3.818189	-3.52963	39.857164	8.351292	27.036292	163.556609	160.351045	176.713931	189.906515	41.199412	154.545648	172.56757	24.831703	16.827366	-117.731848	-75.168297	968,337,100	0.05302	124	79.122633	165.440681	4.778056	174.996794	155.884569	5.824746	164.408686	176.058178	152.759195	172.56757	154.545648	163.556609	157.929066	156.158678	154.191577	159.896166	161.666554	168.314396	165.683195	163.556609	161.430022	158.402339	154.545648	172.56757	0	0.051567	7,918,100	0
QCOM	2024-09-11T00:00:00	163.820541	164.154946	156.630773	159.689623	8,275,400	162.459755	165.340421	164.285206	174.399906	184.299761	182.019348	164.984663	161.832911	162.06944	162.521732	164.60533	165.662678	171.515534	173.753925	173.359104	164.22307	160.941645	163.633979	164.068471	167.227988	174.477993	178.651137	174.530111	158.092608	157.665492	157.140357	160.263073	160.752178	154.360954	158.303352	186.240769	-3.412914	-3.506286	39.238106	12.984271	24.755409	163.556609	162.361855	172.088101	186.902542	44.067544	154.545648	172.56757	51.464509	32.053878	-60.884652	-48.535491	976,612,500	0.033517	125	79.147221	165.340421	4.790573	174.921567	155.759276	6.167187	164.352673	176.687046	152.018299	172.56757	154.545648	163.556609	157.833979	156.273406	153.526013	160.581371	162.141945	168.314396	165.683195	163.556609	161.430022	158.402339	154.545648	172.56757	0	0.099397	8,275,400	0
QCOM	2024-09-12T00:00:00	162.266525	163.574652	160.220734	163.151732	6,039,200	161.870953	165.275967	164.665355	173.728121	183.730031	182.105905	165.180592	161.919634	162.105274	162.482469	164.392711	165.401436	171.152828	173.451625	173.139449	164.203602	160.906512	163.341227	163.913188	166.752169	173.898171	178.259992	174.503064	160.772109	159.724677	158.250728	159.514224	160.821997	154.211609	157.499033	185.464548	-3.180464	-3.441122	38.663266	12.443393	23.724186	163.116288	162.361855	170.383069	186.902542	47.049373	154.545648	172.56757	42.841588	39.7126	-52.749305	-57.158412	970,573,300	0.053958	124	79.164827	165.275967	4.824403	174.924772	155.627161	5.990283	164.153992	176.134559	152.173425	172.56757	154.545648	163.556609	161.53542	158.915895	154.011248	166.440067	169.059593	168.314396	165.683195	163.556609	161.430022	158.402339	154.545648	172.56757	1	0.039795	0	6,039,200
QCOM	2024-09-13T00:00:00	164.971298	165.53193	162.718969	163.082879	4,049,900	161.783553	165.043906	164.80809	173.039001	183.161022	182.194661	165.387877	162.529967	162.626369	162.865366	164.44531	165.368348	170.910415	173.228459	172.977703	164.211241	161.470211	163.312211	163.936722	166.408764	173.404521	177.920693	174.500982	163.555414	162.304358	160.083786	159.353239	160.97877	154.22139	156.783684	184.695631	-2.746335	-3.302164	37.537446	14.300611	22.796517	161.50176	163.301201	170.383069	186.902542	45.279768	154.545648	172.56757	57.849826	50.718641	-9.67013	-42.150174	974,623,200	0.047206	125	79.177014	165.043906	4.715219	174.474345	155.613467	5.830732	164.231831	175.893295	152.570367	172.56757	154.545648	163.556609	162.020637	160.466622	158.666719	163.82054	165.374555	168.314396	165.683195	163.556609	161.430022	158.402339	154.545648	172.56757	0	0.088635	4,049,900	0
QCOM	2024-09-16T00:00:00	163.86972	164.58771	161.096095	162.217344	6,510,000	161.017488	164.81352	164.925157	172.289885	182.639953	182.260998	165.597409	162.797918	162.852433	163.019882	164.392983	165.253069	170.634309	172.982176	172.797347	164.207843	161.849514	163.200384	163.86454	166.049184	172.896855	177.557823	174.485876	165.05482	164.138662	161.824477	159.525062	161.172898	154.352872	156.145694	183.930458	-2.462783	-3.134288	36.786129	13.619967	23.704729	160.038789	163.301201	170.383069	186.902542	47.942057	154.545648	172.56757	51.737394	50.809603	-25.23518	-48.262606	968,113,200	0.067557	124	79.196344	164.81352	4.650753	174.115026	155.512014	5.760167	164.197344	175.717678	152.67701	172.56757	154.545648	163.556609	164.407399	163.282868	161.594438	166.095829	167.220361	168.314396	165.683195	163.556609	161.430022	158.402339	154.545648	172.56757	1	0.029951	6,510,000	0
QCOM	2024-09-17T00:00:00	165.925339	166.712184	163.348435	166.102386	5,828,000	161.637053	164.584151	165.186682	171.540001	182.180345	182.325673	165.806943	163.423402	163.411143	163.466875	164.532289	165.304782	170.449644	172.79647	172.661268	164.224932	162.741851	163.306271	163.941477	165.799594	172.456996	177.234344	174.489139	166.041363	165.591118	163.7346	160.07611	161.448149	154.625344	155.615698	183.177307	-2.04858	-2.917147	35.453252	15.730113	22.69499	160.628916	163.301201	170.001458	186.902542	45.335303	154.545648	172.56757	63.143604	57.576942	12.582943	-36.856396	973,941,200	0.045016	125	79.214062	164.584151	4.464266	173.512683	155.65562	5.569198	164.361915	175.50031	153.22352	172.56757	154.545648	163.556609	163.184508	161.781307	159.692893	165.272922	166.676123	168.314396	165.683195	163.556609	161.430022	158.402339	154.545648	172.56757	0	0.079626	0	5,828,000
QCOM	2024-09-18T00:00:00	165.531921	169.584154	164.941784	166.731857	5,877,600	162.01277	164.440299	165.174929	170.797317	181.725275	182.38963	166.008983	163.845106	163.796739	163.784575	164.623164	165.322254	170.256792	172.605297	172.520093	164.237937	163.450009	163.396535	163.968033	165.563983	172.01888	176.901795	174.486402	166.501413	166.274551	165.246942	160.826595	161.746129	155.006421	155.183488	182.435465	-1.732101	-2.680137	33.435098	18.476982	21.343711	162.064901	163.556609	170.001458	186.902542	47.024369	154.545648	172.56757	60.960611	58.61387	37.651768	-39.039389	968,063,600	0.038797	124	79.231842	164.440299	4.380092	173.200483	155.680115	5.47515	164.473344	175.423644	153.523044	172.56757	154.545648	163.556609	165.328653	163.945121	161.964904	167.30887	168.692401	168.314396	165.683195	163.556609	161.430022	158.402339	154.545648	172.56757	1	0.0217	0	5,877,600
QCOM	2024-09-19T00:00:00	171.059494	173.892131	169.653021	171.55127	10,900,000	163.017963	164.469594	165.475084	170.132308	181.31964	182.485864	166.235654	165.287983	165.11724	164.903793	165.208285	165.76358	170.28827	172.564618	172.49117	164.305813	165.094868	164.026934	164.420692	165.574265	171.738202	176.677436	174.536656	168.214471	167.900417	167.276346	162.187592	162.203218	155.562722	154.904727	181.727178	-1.023461	-2.348802	31.528077	21.898536	19.13424	164.489359	164.218889	168.996055	186.902542	55.513384	154.545648	173.892131	85.358389	69.820868	114.55575	-14.641611	978,963,600	-0.007685	125	79.266907	164.469594	4.424303	173.3182	155.620987	5.553005	165.100596	176.206607	153.994586	173.892131	154.545648	164.218889	166.685953	163.787752	162.043583	168.430122	171.328323	169.326361	166.501774	164.218889	161.936004	158.685795	154.545648	173.892131	0	0.072065	0	10,900,000
QCOM	2024-09-20T00:00:00	166.141739	170.223492	161.59773	169.849737	27,546,400	164.073315	164.508389	165.336254	169.544094	180.868527	182.498423	166.43638	165.458734	165.303513	165.094246	165.293145	165.79267	170.125661	172.395595	172.365439	164.324081	165.662827	164.186186	164.471973	165.417772	171.338783	176.35379	174.535722	168.842493	168.512886	168.336095	163.519352	162.625823	156.170024	154.715907	181.031064	-0.848896	-2.048821	30.376625	19.445133	26.52866	164.489359	164.218889	167.599251	186.902542	44.208186	154.545648	173.892131	59.939014	68.752672	24.967567	-40.060986	951,417,200	0.032271	124	79.350662	164.508389	4.435962	173.380313	155.636464	5.811587	165.199753	176.822927	153.576579	173.892131	154.545648	164.218889	171.534882	169.177633	167.295772	173.416743	175.773992	169.326361	166.501774	164.218889	161.936004	158.685795	154.545648	173.892131	1	0.014767	0	27,546,400
QCOM	2024-09-23T00:00:00	163.230423	167.184294	162.630455	165.649954	9,810,000	164.58378	164.181457	165.126373	168.847163	180.280355	182.514515	166.618671	165.013072	164.926587	164.807504	165.105624	165.595574	169.85526	172.154407	172.184547	164.313199	165.509574	164.064475	164.309986	165.170177	170.874622	175.972245	174.503822	167.644824	167.732854	168.127866	164.52789	162.935861	156.74961	154.573023	180.337126	-0.934696	-1.825996	29.30742	18.377944	25.072713	165.261452	164.218889	168.42608	186.902542	54.651521	154.545648	173.892131	44.890719	63.396041	2.114396	-55.109281	941,607,200	-0.025348	123	79.379451	164.181457	4.265518	172.712494	155.65042	5.207289	165.012198	175.426775	154.59762	173.892131	154.545648	164.218889	165.987654	161.751815	157.361891	170.377577	174.613416	169.326361	166.501774	164.218889	161.936004	158.685795	154.545648	173.892131	1	-0.034297	0	9,810,000
QCOM	2024-09-24T00:00:00	164.204132	166.574498	163.250085	164.666403	9,666,800	165.102113	164.099398	164.87403	168.05718	179.737261	182.557301	166.80966	164.851284	164.795232	164.714678	165.023671	165.48854	169.633647	171.945189	172.026519	164.312114	165.440547	164.066635	164.239045	164.988097	170.451564	175.609663	174.479796	165.743764	166.256991	167.216624	165.280244	163.171105	157.319951	154.481045	179.648184	-0.913591	-1.643515	28.314586	17.613478	24.029765	167.056432	164.218889	169.431485	186.902542	53.322584	154.545648	173.892131	49.923722	51.584485	9.622109	-50.076278	951,274,000	-0.027188	124	79.40813	164.099398	4.247574	172.594545	155.604251	5.054054	164.935239	175.043347	154.827131	173.892131	154.545648	164.218889	164.348391	161.512487	159.794552	166.066326	168.90223	169.326361	166.501774	164.218889	161.936004	158.685795	154.545648	173.892131	0	0.023925	0	9,666,800
QCOM	2024-09-25T00:00:00	165.502426	165.817155	163.033699	163.545151	5,095,500	165.270302	163.865028	164.757768	167.26459	179.248268	182.457246	166.992694	164.981513	164.923812	164.83587	165.067194	165.489608	169.471638	171.775642	171.897329	164.323958	165.513331	164.200256	164.287383	164.887911	170.076963	175.271943	174.466789	164.437642	165.245165	166.475442	165.842135	163.383232	157.8893	154.449658	178.968545	-0.783078	-1.471428	27.434437	16.980337	23.445428	167.494113	164.218889	169.431485	186.902542	56.059436	154.545648	173.892131	56.634472	50.482971	15.614276	-43.365528	956,369,500	-0.035637	125	79.423471	163.865028	4.016888	171.898805	155.831252	4.97537	164.989257	174.939997	155.038517	173.892131	154.545648	164.218889	164.676238	162.777979	161.351825	166.102392	168.000651	169.326361	166.501774	164.218889	161.936004	158.685795	154.545648	173.892131	0	0.073585	5,095,500	0
QCOM	2024-09-26T00:00:00	169.820221	172.859395	164.036926	172.033215	8,475,000	166.025671	163.948312	164.731633	166.911398	178.781229	182.404852	167.197171	165.949254	165.814069	165.602693	165.499287	165.822732	169.485308	171.724184	171.856198	164.378647	166.340589	164.767418	164.676803	164.988132	169.828857	175.021705	174.494924	165.572332	165.723429	166.727193	166.516834	163.693337	158.521092	154.523867	178.314667	-0.32746	-1.242634	25.948332	23.848291	20.883067	167.494113	164.218889	170.094412	186.902542	69.773176	155.086587	173.892131	78.34729	61.635161	92.468606	-21.65271	964,844,500	-0.011015	126	79.450253	163.948312	4.126284	172.200879	155.695745	5.143981	165.449349	175.73731	155.161387	173.892131	154.545648	164.218889	164.784427	163.751698	162.000971	166.535155	167.567883	169.326361	166.501774	164.218889	161.936004	158.685795	154.545648	173.892131	0	0.115676	0	8,475,000
QCOM	2024-09-27T00:00:00	167.331833	170.59722	167.036764	170.154624	5,880,700	166.261725	164.022639	164.810272	166.511177	178.29184	182.306038	167.374033	166.22577	166.090026	165.868715	165.665882	165.938817	169.400858	171.608596	171.766607	164.408032	166.578073	165.089658	164.876818	165.004619	169.527557	174.723229	174.496264	167.080044	166.617935	167.046863	167.09913	164.017823	159.146642	154.663608	177.673106	-0.165266	-1.02716	24.568377	22.766892	19.936125	167.74493	164.218889	167.38153	186.902542	62.807891	155.086587	173.892131	65.115086	66.698949	80.606807	-34.884914	958,963,800	0.021238	125	79.468316	164.022639	4.175349	172.373337	155.671941	5.104639	165.628633	175.83791	155.419355	173.892131	154.545648	164.218889	168.905514	164.951633	160.083045	173.774102	177.727983	169.326361	166.501774	164.218889	161.936004	158.685795	154.545648	173.892131	1	0.051086	0	5,880,700
QCOM	2024-09-30T00:00:00	167.253143	169.397281	164.990969	168.551425	8,099,700	166.600067	163.808778	164.709636	166.212125	177.711772	182.223003	167.547689	166.431245	166.301502	166.081704	165.810179	166.039919	169.316634	171.493979	171.677231	164.436341	166.758331	165.397325	165.064731	165.033716	169.237065	174.425152	174.495061	168.114484	167.488843	167.231536	167.597541	164.344102	159.753646	154.86105	177.041587	-0.042586	-0.830246	22.817398	21.469404	21.445942	167.74493	164.218889	166.461746	186.902542	61.71942	156.630773	173.892131	61.538439	68.333605	64.536468	-38.461561	950,864,100	-0.037247	124	79.49316	163.808778	3.868855	171.546487	156.071068	5.111663	165.783348	176.006675	155.560021	173.892131	154.545648	164.218889	168.321939	166.046658	164.761483	169.607114	171.882395	169.326361	166.501774	164.218889	161.936004	158.685795	154.545648	173.892131	1	-0.004394	0	8,099,700
QCOM	2024-10-01T00:00:00	163.053375	167.489193	161.381339	167.007262	8,277,600	166.312871	163.974962	164.597958	165.657645	177.044134	182.094073	167.69007	165.755671	165.710933	165.615807	165.55956	165.810185	169.071016	171.271857	171.506462	164.42258	166.113478	165.325382	164.937326	164.909844	168.851317	174.045555	174.450341	166.98183	166.902246	166.622301	167.640216	164.572338	160.256141	155.062433	176.401716	-0.281007	-0.720398	21.93315	19.786118	24.398027	167.636735	164.218889	167.895251	186.902542	48.888896	160.220734	173.892131	20.719473	49.124333	1.003121	-79.280527	942,586,500	-0.008135	123	79.517321	163.974962	3.7541	171.483162	156.466762	5.010498	165.523351	175.544346	155.502355	173.892131	154.545648	164.218889	167.213798	165.030315	162.807486	169.436627	171.62011	169.326361	166.501774	164.218889	161.936004	158.685795	154.545648	173.892131	1	-0.051807	0	8,277,600
QCOM	2024-10-02T00:00:00	165.55159	166.958063	162.433715	163.417267	4,484,600	166.314838	164.163804	164.412429	165.184832	176.442161	181.990222	167.831851	165.714855	165.681962	165.605927	165.558836	165.790293	168.932999	171.121324	171.388544	164.433814	165.975063	165.475537	165.010683	164.905685	168.548882	173.717981	174.429063	165.650861	166.109201	166.169551	167.513021	164.786912	160.716686	155.29624	175.764294	-0.265315	-0.629381	21.112063	18.621446	22.961884	167.120367	164.218889	168.247508	186.902542	54.631171	161.096095	173.892131	34.81934	39.025751	18.6756	-65.18066	947,071,100	0.003456	124	79.530796	164.163804	3.732529	171.628861	156.698746	5.076536	165.52604	175.679113	155.372967	173.892131	154.545648	164.218889	163.974636	160.460078	157.866781	166.567933	170.08249	169.326361	166.501774	164.218889	161.936004	158.685795	154.545648	173.892131	0	0.007913	4,484,600	0
QCOM	2024-10-03T00:00:00	166.141739	166.741707	162.935362	163.220586	6,260,200	165.823062	164.420512	164.331917	164.964142	175.758165	181.877266	167.968682	165.800231	165.765558	165.68836	165.611827	165.817327	168.823538	170.990282	171.284647	164.450809	165.943591	165.663912	165.143707	164.94321	168.277818	173.40415	174.412246	164.990461	165.475098	165.935902	167.285197	164.999121	161.147237	155.566803	175.131236	-0.202919	-0.544089	20.349624	17.678627	21.799305	167.120367	164.218889	169.115924	186.902542	51.754664	161.096095	173.892131	39.431307	31.656707	21.611794	-60.568693	953,331,300	0.031202	125	79.549729	164.420512	3.680218	171.780948	157.060077	5.115175	165.584678	175.815028	155.354328	173.892131	154.545648	164.218889	164.981123	163.004182	160.456774	167.52853	169.505471	169.326361	166.501774	164.218889	161.936004	158.685795	154.545648	173.892131	0	0.058935	6,260,200	0
QCOM	2024-10-04T00:00:00	166.122055	169.95792	163.741859	169.712032	6,586,500	165.821094	164.947205	164.342987	164.854214	175.01037	181.743356	168.112589	165.864596	165.830375	165.755082	165.658211	165.840768	168.717598	170.862171	171.182417	164.467438	165.997953	165.825963	165.281409	164.988619	168.024236	173.092166	174.393871	165.127248	165.348806	165.850527	167.042261	165.202607	161.539787	155.874035	174.502616	-0.153291	-0.465929	18.974907	20.463645	20.016911	167.120367	164.218889	167.565003	186.902542	53.489787	161.381339	173.892131	37.893016	37.381221	45.409922	-62.106984	946,744,800	0.065203	124	79.569635	164.947205	3.049363	171.04593	158.848479	5.282379	165.635857	176.200615	155.071099	173.892131	155.086587	164.489359	165.272936	163.804165	161.466591	167.61051	169.07928	169.454022	166.708413	164.489359	162.270305	159.110973	155.086587	173.892131	1	0.002263	0	6,586,500
QCOM	2024-10-07T00:00:00	164.194305	165.945028	163.014045	164.882789	4,359,300	165.917482	165.250631	164.049545	164.614536	174.388474	181.543782	168.239197	165.530538	165.532908	165.514963	165.525129	165.714117	168.540214	170.686701	171.044039	164.46472	165.702173	165.754259	165.269972	164.96274	167.739603	172.74466	174.354883	165.087255	165.012811	165.36915	166.666321	165.33944	161.860442	156.191344	173.87071	-0.266443	-0.426032	17.720087	19.600698	20.160308	167.120367	164.218889	166.016535	186.902542	47.307252	161.381339	173.892131	22.484322	33.269549	-20.308502	-77.515678	942,385,500	0.053777	123	79.582511	165.250631	2.604322	170.459274	160.041988	5.264112	165.498566	176.02679	154.970342	173.892131	155.086587	164.489359	166.607278	163.256636	160.391217	169.472697	172.823339	169.454022	166.708413	164.489359	162.270305	159.110973	155.086587	173.892131	1	-0.046202	0	4,359,300
QCOM	2024-10-08T00:00:00	163.604156	164.961464	160.968242	162.148503	7,843,500	165.857484	165.479799	164.204523	164.390649	173.797066	181.283344	168.376381	165.145262	165.182226	165.220993	165.350495	165.551812	168.346643	170.500318	170.896714	164.456157	165.281569	165.597451	165.235712	164.923117	167.455805	172.38942	174.308764	164.504991	164.55378	164.706633	166.222087	165.425771	162.106244	156.507693	173.234462	-0.399135	-0.420653	17.047328	18.520085	21.873325	166.913819	164.218889	166.016535	186.902542	47.019464	160.968242	173.892131	20.395674	26.924337	-70.294688	-79.604326	934,542,000	0.028577	122	79.605508	165.479799	2.197092	169.873982	161.085616	5.217744	165.318146	175.753635	154.882658	173.892131	156.630773	165.261452	164.38446	162.823891	161.453476	165.754874	167.315443	169.81845	167.298292	165.261452	163.224612	160.324704	156.630773	173.892131	1	-0.087409	7,843,500	0
QCOM	2024-10-09T00:00:00	167.420364	167.49905	161.961643	163.22059	5,486,500	166.049278	165.65979	164.430348	164.472054	173.409056	181.074127	168.522949	165.600282	165.58916	165.559357	165.538665	165.695547	168.310318	170.419267	170.827876	164.485652	165.565729	165.782267	165.483084	165.04193	167.287997	172.114905	174.299251	164.902714	164.895176	164.802422	166.012927	165.57754	162.366073	156.860972	172.610537	-0.194121	-0.375346	15.897539	20.59723	20.20945	165.782731	164.218889	164.482737	184.588387	44.05912	160.968242	172.859395	54.259852	32.379949	1.968048	-45.740148	940,028,500	0.015019	123	79.622317	165.65979	2.201456	170.062702	161.256879	5.016116	165.518358	175.550589	155.486126	173.892131	160.220734	167.056432	163.177954	161.394445	159.184733	165.387666	167.171176	170.665681	168.669657	167.056432	165.443207	163.146413	160.220734	173.892131	0	-0.022204	5,486,500	0
QCOM	2024-10-10T00:00:00	165.748306	165.974519	162.610771	164.479515	5,048,000	165.642087	165.833879	164.619977	164.245843	172.981399	180.84244	168.656068	165.629887	165.618096	165.588427	165.557723	165.699605	168.209847	170.296347	170.72729	164.498216	165.511007	165.790697	165.584466	165.091979	167.086399	171.811424	174.271643	165.426218	165.335926	165.145589	165.84165	165.737898	162.615167	157.224627	171.994009	-0.164669	-0.333211	14.829878	19.229029	18.867008	165.463081	164.218889	164.101125	179.485532	49.28159	160.968242	172.859395	40.19849	38.284672	-34.988107	-59.80151	934,980,500	0.034596	122	79.637483	165.833879	2.051562	169.937002	161.730756	4.683818	165.540257	174.907893	156.172622	173.892131	160.968242	167.430187	165.627019	163.754988	160.089612	169.292395	171.164427	170.842093	168.955205	167.430187	165.905168	163.733955	160.968242	173.892131	1	-0.066342	5,048,000	0
QCOM	2024-10-11T00:00:00	167.184296	167.626891	164.125446	165.236865	3,801,400	165.627333	165.944529	165.083821	164.380061	172.636035	180.587107	168.786815	165.940769	165.902859	165.833945	165.705593	165.813812	168.169629	170.214451	170.657132	164.524943	165.791408	165.919308	165.781721	165.207212	166.933843	171.540965	174.256998	166.402375	166.066666	165.708533	165.808807	165.928356	162.887787	157.617214	171.391317	-0.025165	-0.271602	14.267244	20.613189	17.933067	165.463081	164.218889	164.101125	177.342624	57.630942	160.968242	172.859395	52.274605	48.910982	19.123178	-47.725395	938,781,900	0.037249	123	79.64909	165.944529	2.062241	170.06901	161.820047	4.608647	165.696833	174.914126	156.479539	173.892131	160.968242	167.430187	164.777865	163.581212	161.414117	166.94496	168.141614	170.842093	168.955205	167.430187	165.905168	163.733955	160.968242	173.892131	0	-0.003749	3,801,400	0
QCOM	2024-10-14T00:00:00	175.111725	175.928075	168.089159	168.521924	9,933,600	166.413191	166.506629	165.763259	164.764612	172.424811	180.380936	168.95594	167.77496	167.577199	167.261296	166.560696	166.529036	168.441868	170.343326	170.745341	164.630284	167.515843	166.792375	166.553098	165.628062	166.998993	171.432542	174.319932	169.538666	168.701103	167.685503	166.498639	166.354984	163.316332	158.117325	170.833376	0.716806	-0.07392	15.385871	29.345126	15.826233	168.448159	165.507331	162.103048	177.342624	66.596782	160.968242	175.928075	94.54305	62.338715	221.524613	-5.45695	948,715,500	0.061765	124	79.682153	166.506629	2.848983	172.204596	160.808662	4.99434	166.593489	176.582169	156.604809	175.928075	160.968242	168.448159	166.312211	164.997531	162.810766	168.498976	169.813656	172.397555	170.213419	168.448159	166.682899	164.169647	160.968242	175.928075	0	0.049787	9,933,600	0
QCOM	2024-10-15T00:00:00	171.226685	176.872282	169.908728	174.305209	12,910,400	167.230522	166.771696	166.251494	165.098077	172.109209	180.115645	169.10496	168.465305	168.240742	167.871355	166.984877	166.890394	168.551077	170.366573	170.754873	164.69592	168.391024	167.241904	166.973362	165.881476	166.967463	171.25127	174.342527	172.028505	171.082866	169.679434	167.409335	166.852179	163.810673	158.666522	170.302125	0.980037	0.136871	16.571536	27.900127	14.377538	168.920262	165.979435	161.953827	177.342624	58.07432	160.968242	176.872282	64.502115	70.439923	174.645376	-35.497885	935,805,100	-0.007744	123	79.723341	166.771696	3.032744	172.837185	160.706208	5.292918	167.034746	177.620582	156.448909	176.872282	160.968242	168.920262	173.042986	170.157897	165.20407	177.996814	180.881903	173.118929	170.796939	168.920262	167.043586	164.371707	160.968242	176.872282	1	-0.004689	0	12,910,400
QCOM	2024-10-16T00:00:00	168.659622	171.797158	167.420351	171.747977	6,495,700	167.541325	166.928082	166.445057	165.365132	171.74829	179.836085	169.247108	168.504168	168.316902	167.992627	167.137127	167.026488	168.555334	170.321653	170.713383	164.73536	168.65086	167.421706	167.158602	166.021145	166.876685	171.024418	174.338096	172.668613	171.959516	170.865198	168.213986	167.318112	164.311952	159.221615	169.786371	0.970323	0.303562	16.947411	26.272299	16.855801	168.920262	166.751528	161.953827	177.342624	48.277869	160.968242	176.872282	48.36117	69.135445	72.243423	-51.63883	929,309,400	0.001664	122	79.743469	166.928082	3.046062	173.020205	160.835958	4.975371	167.189496	177.140238	157.238754	176.872282	160.968242	168.920262	172.669232	168.466181	165.705677	175.429735	179.632786	173.118929	170.796939	168.920262	167.043586	164.371707	160.968242	176.872282	1	-0.051242	0	6,495,700
QCOM	2024-10-17T00:00:00	168.285873	172.731521	168.207187	172.731521	6,093,200	167.755739	166.7894	166.685831	165.675593	171.380691	179.468981	169.408718	168.460509	168.31126	168.037742	167.241558	167.123364	168.544767	170.26808	170.665313	164.770688	168.786232	167.55102	167.300203	166.135684	166.785569	170.795701	174.328531	171.480883	171.454337	171.073429	168.875599	167.729108	164.809176	159.770408	169.285547	0.92184	0.427217	17.464851	25.929517	15.827776	168.920262	168.546508	162.959232	177.342624	51.510421	160.968242	176.872282	46.011146	52.958143	96.124802	-53.988854	923,216,200	-0.011941	121	79.762263	166.7894	2.90808	172.605561	160.97324	5.044219	167.293913	177.382352	157.205474	176.872282	160.968242	168.920262	169.292377	166.787596	164.91557	171.164403	173.669184	173.118929	170.796939	168.920262	167.043586	164.371707	160.968242	176.872282	1	-0.090789	0	6,093,200
QCOM	2024-10-18T00:00:00	168.108841	169.741542	166.633512	169.279271	6,432,700	167.954417	166.887756	166.811333	165.809711	170.963112	179.0736	169.582193	168.390176	168.274457	168.04868	167.320402	167.19917	168.527671	170.211258	170.61469	164.803904	168.850433	167.676681	167.409666	166.231105	166.699467	170.570747	174.315597	169.541177	170.307856	170.722302	169.31626	168.066822	165.28872	160.304011	168.799672	0.859228	0.513619	17.485181	24.810084	17.330374	168.920262	168.920262	162.739071	177.342624	51.350521	160.968242	176.872282	44.898017	46.423444	42.834168	-55.101983	916,783,500	-0.026505	120	79.782055	166.887756	2.91827	172.724295	161.051216	4.951485	167.371525	177.274495	157.468555	176.872282	160.968242	168.920262	169.741527	166.751534	165.217194	171.275867	174.265861	173.118929	170.796939	168.920262	167.043586	164.371707	160.968242	176.872282	1	-0.124147	0	6,432,700
QCOM	2024-10-21T00:00:00	166.23024	167.371165	163.338607	166.849883	7,297,700	168.158011	167.037746	166.905754	165.915455	170.495174	178.706404	169.753208	167.958189	167.902781	167.76892	167.221296	167.124637	168.437576	170.106494	170.527869	164.818096	168.536946	167.61406	167.364966	166.247596	166.574918	170.316423	174.282244	167.563763	168.485662	169.798332	169.377931	168.282922	165.708722	160.798827	168.322133	0.65052	0.541	16.623337	23.157603	20.776648	169.416963	168.920262	162.401481	177.342624	55.410355	160.968242	176.872282	33.085917	41.331693	-38.145786	-66.914083	909,485,800	0.048041	119	79.804021	167.037746	2.794882	172.627511	161.447982	4.855941	167.262831	176.974713	157.55095	176.872282	160.968242	168.920262	168.161298	166.581054	165.053268	169.689085	171.269329	173.118929	170.796939	168.920262	167.043586	164.371707	160.968242	176.872282	1	-0.152048	0	7,297,700
QCOM	2024-10-22T00:00:00	170.331665	170.626734	165.463082	166.230252	7,313,000	168.830762	167.344123	167.082007	166.134344	170.054003	178.40576	169.942014	168.432884	168.344396	168.163189	167.504057	167.371331	168.511854	170.11242	170.523984	164.872957	168.932156	167.927767	167.628498	166.420781	166.570615	170.150587	174.288	167.419328	167.871499	169.315885	169.536973	168.501584	166.144513	161.295899	167.869033	0.806769	0.594154	16.500338	26.031697	19.279688	169.741527	168.920262	161.669995	177.342624	57.71918	160.968242	176.872282	58.874491	45.619475	51.897166	-41.125509	916,798,800	0.126681	120	79.827065	167.344123	2.803749	172.951622	161.736625	4.901605	167.555101	177.358312	157.75189	176.872282	160.968242	168.920262	165.646671	163.922177	161.614114	167.954734	169.679228	173.118929	170.796939	168.920262	167.043586	164.371707	160.968242	176.872282	0	-0.075143	7,313,000	0
QCOM	2024-10-23T00:00:00	163.859894	169.800546	161.597719	166.554819	9,788,200	168.474715	167.261996	167.015126	166.095027	169.536587	178.047738	170.087312	167.518286	167.529032	167.501143	167.17277	167.101221	168.329424	169.947879	170.392022	164.862877	168.028362	167.595935	167.380643	166.331587	166.407612	169.86255	174.227482	166.431406	166.712847	167.935557	169.294537	168.530047	166.469361	161.71774	167.4138	0.403726	0.556068	15.453598	23.011607	22.177426	169.235001	168.920262	161.965059	177.342624	46.903365	160.968242	176.872282	18.181867	36.714092	-59.122922	-81.818133	907,010,600	0.063308	119	79.855687	167.261996	2.883458	173.028913	161.49508	5.253577	167.203177	177.71033	156.696023	176.872282	160.968242	168.920262	168.80716	166.987587	163.643508	172.151239	173.970812	173.118929	170.796939	168.920262	167.043586	164.371707	160.968242	176.872282	1	-0.109014	0	9,788,200
QCOM	2024-10-24T00:00:00	165.335236	166.161416	162.807498	163.869736	4,933,400	168.433408	167.037747	166.786155	166.13062	169.016924	177.686269	170.235817	167.081676	167.13016	167.167927	167.005721	166.965376	168.212005	169.826494	170.291888	164.867577	167.457547	167.412434	167.251421	166.301791	166.29705	169.610817	174.180197	165.50986	165.76904	166.615884	168.857905	168.467362	166.721278	162.086668	166.963441	0.201041	0.485063	14.481626	21.958097	21.162105	169.235001	168.920262	162.810755	177.342624	48.97281	160.968242	176.872282	27.458389	34.838249	-66.512602	-72.541611	911,944,000	0.063971	120	79.870359	167.037747	2.848217	172.734181	161.341314	5.049138	167.025277	177.123554	156.927001	176.872282	160.968242	168.920262	165.086053	160.37156	156.883227	168.574387	173.288879	173.118929	170.796939	168.920262	167.043586	164.371707	160.968242	176.872282	0	-0.037428	4,933,400	0
QCOM	2024-10-25T00:00:00	167.469528	170.331655	167.017087	167.479358	5,496,600	168.461931	167.044632	166.839267	166.08776	168.642485	177.361212	170.397806	167.159246	167.191863	167.214327	167.047885	167.004157	168.182888	169.764469	170.235999	164.893467	167.282296	167.453556	167.303988	166.354297	166.256329	169.408506	174.152672	165.369434	165.483077	165.909759	168.433149	168.412985	166.955197	162.427468	166.52708	0.210209	0.430092	14.451758	26.166549	19.714132	169.235001	168.920262	164.354124	177.342624	54.252857	160.968242	176.872282	40.878203	28.839486	46.473832	-59.121797	917,440,600	0.070796	121	79.887107	167.044632	2.849131	172.742895	161.346369	5.184024	167.067587	177.435636	156.699538	176.872282	160.968242	168.920262	164.76805	163.374683	161.414131	166.728602	168.121969	173.118929	170.796939	168.920262	167.043586	164.371707	160.968242	176.872282	0	0.023965	0	5,496,600
QCOM	2024-10-28T00:00:00	169.387451	170.302148	166.58432	166.633501	5,024,600	167.889503	167.151347	167.085548	166.10596	168.259958	176.981653	170.570741	167.604887	167.591061	167.548654	167.260573	167.187487	168.230126	169.754547	170.219196	164.938184	167.450573	167.676682	167.500002	166.483697	166.275934	169.250609	174.142619	166.481684	166.395942	166.232474	168.192169	168.425779	167.21015	162.763548	166.111573	0.367992	0.417672	14.312241	24.806417	19.294458	167.16462	168.920262	164.354124	177.342624	57.259258	161.597719	176.872282	50.998066	39.778219	62.704794	-49.001934	922,465,200	0.089866	122	79.902747	167.151347	2.896922	172.945192	161.357503	5.164354	167.288526	177.617233	156.959819	176.872282	160.968242	168.920262	168.272757	166.213859	164.958189	169.528427	171.587325	173.118929	170.796939	168.920262	167.043586	164.371707	160.968242	176.872282	0	0.076336	5,024,600	0
QCOM	2024-10-29T00:00:00	173.105286	173.665918	168.44324	169.367782	6,427,700	168.077364	167.653943	167.441594	166.157812	167.851985	176.663344	170.756594	168.704967	168.593647	168.40352	167.791911	167.642702	168.421309	169.842724	170.276347	165.019448	168.398897	168.243724	167.963059	166.75818	166.403442	169.17385	174.167838	169.32666	168.524476	167.697451	168.357268	168.599638	167.545196	163.14261	165.730439	0.783998	0.490937	14.826536	27.693436	17.887825	167.631819	168.920262	164.740171	177.342624	57.153445	161.597719	176.872282	75.338104	55.738125	137.823819	-24.661896	928,892,900	0.157733	123	79.923578	167.653943	3.017972	173.689887	161.617999	5.141873	167.842503	178.126249	157.558758	176.872282	160.968242	168.920262	168.757973	167.213798	165.040145	170.931626	172.475801	173.118929	170.796939	168.920262	167.043586	164.371707	160.968242	176.872282	0	0.120732	6,427,700	0
QCOM	2024-10-30T00:00:00	164.863129	168.915377	164.774613	167.125303	8,819,700	167.697714	167.61952	167.416022	166.086895	167.315068	176.290207	170.896775	167.936599	167.915371	167.858845	167.525658	167.428889	168.281772	169.711682	170.169154	165.017893	167.814491	167.977932	167.764715	166.707409	166.324788	168.940182	174.109197	169.738916	169.082987	168.083099	168.22525	168.666314	167.795436	163.476043	165.349581	0.443499	0.481449	14.367296	24.611285	20.798172	167.631819	168.920262	165.637661	177.342624	49.044201	161.597719	176.872282	21.378086	49.238085	-38.450272	-78.621914	920,073,200	0.078359	122	79.949618	167.61952	3.047	173.713521	161.525519	5.393379	167.558754	178.345511	156.771996	176.872282	160.968242	168.920262	171.738148	169.810378	166.51547	175.033056	176.960826	173.118929	170.796939	168.920262	167.043586	164.371707	160.968242	176.872282	1	0.058087	0	8,819,700
QCOM	2024-10-31T00:00:00	160.09288	165.020474	159.414226	164.863102	10,261,200	166.878415	167.317077	167.026929	165.879281	166.949908	175.842654	171.021832	166.367855	166.4931	166.664081	166.849951	166.864581	167.960639	169.458556	169.969624	164.968888	166.431793	167.261109	167.201397	166.472349	166.134731	168.619443	174.001695	166.893862	167.152649	166.753789	167.517649	168.497964	167.88185	163.719466	164.950669	-0.20886	0.343388	13.865339	22.774326	26.38238	166.540072	168.143254	165.856501	177.342624	42.857143	159.414226	176.872282	3.887339	33.53451	-160.670245	-96.112661	909,812,000	-0.009826	121	79.978193	167.317077	3.471971	174.261019	160.373135	5.543722	166.847718	177.935161	155.760275	176.872282	159.414226	168.143254	166.184373	163.453369	162.043608	167.594133	170.325137	172.752181	170.203305	168.143254	166.083204	163.15025	159.414226	176.872282	1	0.004234	0	10,261,200
QCOM	2024-11-01T00:00:00	162.551758	163.348433	160.092876	160.397775	6,498,100	166.322707	167.138562	166.835726	165.822999	166.61936	175.427812	171.130241	165.604636	165.776492	166.031416	166.459206	166.532825	167.748526	169.276798	169.822736	164.944837	165.645129	166.807269	166.857153	166.341858	166.01899	168.356257	173.917416	163.371211	164.532889	165.099739	166.589254	168.222464	167.863958	163.911479	164.546028	-0.521437	0.170423	13.399237	21.758696	25.205847	166.540072	168.143254	165.856501	177.342624	35.782679	159.414226	176.872282	17.971825	14.412417	-131.677597	-82.028175	916,310,100	0.024818	122	79.996834	167.138562	3.625058	174.388678	159.888446	5.151706	166.438579	176.74199	156.135168	176.872282	159.414226	168.143254	161.509194	157.997913	155.902946	163.604161	167.115441	172.752181	170.203305	168.143254	166.083204	163.15025	159.414226	176.872282	0	0.05817	6,498,100	0
QCOM	2024-11-04T00:00:00	162.463226	164.745076	160.948562	162.345205	4,949,800	165.946005	167.052008	166.644129	165.676882	166.356126	174.944861	171.205872	164.976354	165.17408	165.482464	166.095935	166.219779	167.54126	169.097494	169.677003	164.920144	164.943405	166.361999	166.520807	166.210102	165.909618	168.099532	173.831177	160.914907	162.33046	163.661521	165.534855	167.849488	167.762033	164.057968	164.139188	-0.767454	-0.017153	12.644208	22.555759	23.869037	166.540072	168.143254	165.98191	171.916862	39.147379	159.414226	173.665918	21.393951	14.417705	-103.382849	-78.606049	911,360,300	0.023636	121	80.011012	167.052008	3.718518	174.489044	159.614972	4.925488	166.059974	175.910951	156.208997	176.872282	159.414226	168.143254	161.997689	160.646945	158.742132	163.902502	165.253246	172.752181	170.203305	168.143254	166.083204	163.15025	159.414226	176.872282	1	0.003993	4,949,800	0
QCOM	2024-11-05T00:00:00	163.181259	164.833621	161.548558	162.286222	5,373,200	165.230965	167.030863	166.649244	165.623601	165.988178	174.445411	171.280682	164.617335	164.811749	165.128432	165.830964	165.986047	167.370279	168.941803	169.548374	164.902842	164.440724	165.993356	166.254432	166.112235	165.826069	167.86659	173.75133	160.523638	161.190415	162.657135	164.530433	167.416705	167.595434	164.172277	163.73604	-0.894177	-0.192558	11.922094	21.620463	22.744959	166.540072	168.143254	165.98191	170.077294	42.890011	159.414226	173.665918	26.43218	21.932652	-89.302745	-73.56782	916,733,500	0.005677	122	80.026531	167.030863	3.740294	174.511452	159.550274	4.847507	165.785811	175.480824	156.090797	176.872282	159.414226	168.143254	162.718955	160.692833	158.922441	164.489347	166.515469	172.752181	170.203305	168.143254	166.083204	163.15025	159.414226	176.872282	0	0.057653	5,373,200	0
QCOM	2024-11-06T00:00:00	170.144791	175.51498	165.895836	166.466298	17,661,900	165.859454	167.167085	166.832972	165.622701	165.734212	174.039864	171.387255	165.722826	165.781393	165.90018	166.22313	166.30595	167.479084	168.973461	169.560184	164.955	165.334147	166.289921	166.52332	166.289536	165.935453	167.781429	173.740027	163.382247	162.821346	163.175008	164.26201	167.140363	167.495827	164.336236	163.36625	-0.427777	-0.239601	12.874059	32.01476	19.106778	167.464603	168.143254	165.927812	170.077294	52.060171	159.414226	175.51498	66.646347	38.157493	75.971911	-33.353653	934,395,400	-0.043861	123	80.081772	167.167085	3.804291	174.775666	159.558503	5.40532	166.200952	177.011592	155.390311	176.872282	159.414226	168.143254	163.187813	161.542004	159.90275	164.827067	166.472876	172.752181	170.203305	168.143254	166.083204	163.15025	159.414226	176.872282	0	0.103243	17,661,900	0
QCOM	2024-11-07T00:00:00	170.066101	179.104953	168.807155	177.30505	23,586,300	166.332541	167.382974	166.989947	165.660932	165.63941	173.566111	171.489217	166.591481	166.560431	166.541091	166.572491	166.595192	167.580535	169.002215	169.570203	165.005857	166.098992	166.566018	166.772022	166.463787	166.049451	167.702741	173.726882	167.162697	165.861856	164.660228	164.552225	167.007638	167.455614	164.541557	163.029039	-0.063765	-0.204434	14.234927	32.372717	16.704285	169.25959	169.25959	165.669628	170.077294	52.1739	159.414226	179.104953	54.095895	49.058141	107.843221	-45.904105	910,809,100	-0.170267	122	80.155372	167.382974	3.841869	175.066712	159.699237	5.918875	166.569061	178.406811	154.731311	179.104953	159.414226	169.25959	170.518535	165.522091	160.899391	175.141235	180.13768	174.457941	171.583095	169.25959	166.936084	163.628042	159.414226	179.104953	1	0.041707	0	23,586,300
QCOM	2024-11-08T00:00:00	168.099014	170.636582	165.974537	169.259599	10,736,600	166.39549	167.42871	167.069025	165.706006	165.592485	173.025034	171.580859	166.892988	166.840173	166.780771	166.711266	166.710871	167.600868	168.978446	169.54107	165.036635	166.420169	166.634212	166.857335	166.559398	166.114177	167.594481	173.693148	169.730101	168.355831	166.348833	165.064455	166.968227	167.440683	164.760746	162.716478	0.065237	-0.1505	14.833843	30.502764	19.249035	169.25959	169.25959	165.669628	170.077294	52.071548	159.414226	179.104953	44.10598	54.949407	12.380154	-55.89402	900,072,500	-0.185099	121	80.188103	167.42871	3.844823	175.118355	159.739065	5.911147	166.714771	178.537065	154.892476	179.104953	159.414226	169.25959	172.659403	166.213853	162.361605	176.511651	182.957201	174.457941	171.583095	169.25959	166.936084	163.628042	159.414226	179.104953	1	-0.011115	0	10,736,600
QCOM	2024-11-11T00:00:00	165.522079	167.980961	163.358267	167.203961	7,829,500	166.008952	166.949228	167.122136	165.58584	165.450403	172.571889	171.677796	166.618806	166.60052	166.587126	166.603158	166.619426	167.519347	168.887489	169.461486	165.041465	166.261367	166.452628	166.738339	166.552185	166.112324	167.445908	173.632862	169.746271	169.02382	167.285611	165.458538	166.930648	167.419422	164.963885	162.418572	-0.040004	-0.128401	14.815711	28.688053	21.387097	169.25959	169.25959	165.669628	166.833577	44.482048	159.414226	179.104953	31.018932	43.073602	-38.044279	-68.981068	892,243,000	-0.235429	120	80.211257	166.949228	3.409576	173.768381	160.130075	5.88094	166.601181	178.363061	154.839302	179.104953	159.414226	169.25959	168.236711	165.83684	163.574665	170.498886	172.898757	174.457941	171.583095	169.25959	166.936084	163.628042	159.414226	179.104953	1	-0.056223	0	7,829,500
QCOM	2024-11-12T00:00:00	160.722366	164.577892	159.197856	164.302498	8,483,300	164.77066	166.424012	167.006865	165.605694	165.262721	172.099516	171.75597	165.439518	165.531765	165.684856	166.068541	166.165806	167.252798	168.672617	169.288434	164.998489	165.300169	165.859594	166.246049	166.361461	165.987902	167.211264	173.523853	166.665966	167.263728	166.658644	165.311883	166.730532	167.311917	165.105029	162.117908	-0.504885	-0.203698	13.972675	26.429155	24.883013	169.151405	169.151405	165.669628	163.423513	46.256755	159.197856	179.104953	7.658123	27.594345	-121.414719	-92.341877	883,759,700	-0.215927	119	80.234919	166.424012	3.52315	173.470312	159.377712	5.708817	166.041294	177.458928	154.623661	179.104953	159.197856	169.151405	165.620436	163.25991	160.997741	167.882605	170.24313	174.406878	171.500442	169.151405	166.802367	163.457975	159.197856	179.104953	1	-0.094508	0	8,483,300
QCOM	2024-11-13T00:00:00	157.781525	160.260082	157.122546	160.11254	7,921,700	164.0625	165.880107	166.621311	165.525829	165.188473	171.712119	171.837183	163.907919	164.12263	164.468958	165.315176	165.520861	166.881376	168.38601	169.060575	164.926678	164.029417	165.0365	165.536408	166.054631	165.791029	166.927739	173.384803	161.977149	163.57737	164.618716	164.49374	166.296653	167.069334	165.164891	161.803976	-1.097951	-0.382548	13.137897	25.212227	26.391785	168.113749	168.113749	165.566354	163.423513	41.292491	157.122546	179.104953	2.997754	13.891603	-165.79605	-97.002246	875,838,000	-0.224521	118	80.256196	165.880107	3.971061	173.822228	157.937986	5.726381	165.254649	176.707412	153.801887	179.104953	157.122546	168.113749	161.499371	158.420851	156.119336	163.800886	166.879406	173.917105	170.707673	168.113749	165.519825	161.826781	157.122546	179.104953	1	-0.12677	0	7,921,700
QCOM	2024-11-14T00:00:00	161.273148	162.19769	159.207681	160.26992	7,012,600	164.180527	165.529471	166.442305	165.531141	164.977997	171.346626	171.923589	163.380965	163.604542	163.977295	164.947719	165.194114	166.661445	168.198829	168.906368	164.890325	163.522262	164.597742	165.125011	165.887859	165.687994	166.721027	173.279689	158.961831	160.588711	162.658729	163.552647	165.76353	166.767567	165.18884	161.492467	-1.271558	-0.56035	12.395504	26.282436	24.878387	168.113749	168.113749	165.00081	163.423513	43.073888	157.122546	179.104953	18.88147	9.845782	-100.161157	-81.11853	882,850,600	-0.173525	119	80.275869	165.529471	4.056149	173.641769	157.417172	5.684934	164.875459	176.245327	153.50559	179.104953	157.122546	168.113749	158.388051	156.51602	155.250515	159.653556	161.525586	173.917105	170.707673	168.113749	165.519825	161.826781	157.122546	179.104953	0	-0.05372	7,012,600	0
QCOM	2024-11-15T00:00:00	157.860214	161.627223	156.975023	160.319096	9,737,000	163.711372	165.017039	166.069341	165.576581	164.943155	170.994361	172.028804	162.276815	162.560119	163.036206	164.3034	164.629968	166.316299	167.92676	168.687632	164.820374	162.373115	163.867336	164.46485	165.587038	165.500684	166.453969	173.139755	157.095849	158.219937	160.463001	162.43471	165.048192	166.350623	165.138693	161.171276	-1.665341	-0.781348	11.736181	24.677064	26.290168	168.039988	168.039988	164.840985	162.660291	37.531931	156.975023	179.104953	3.999974	8.626399	-123.598894	-96.000026	873,113,600	-0.202828	118	80.302019	165.017039	4.349877	173.716794	156.317285	5.751675	164.20734	175.710691	152.70399	179.104953	156.975023	168.039988	160.892839	159.587989	157.902831	162.577998	163.882848	173.882289	170.65132	168.039988	165.428656	161.710828	156.975023	179.104953	1	-0.090994	0	9,737,000
QCOM	2024-11-18T00:00:00	161.794434	162.423907	159.335552	159.925689	7,814,200	163.644493	164.795249	165.53665	165.649954	165.021958	170.702771	172.150879	162.180339	162.420904	162.845164	164.075312	164.41185	166.138971	167.765383	168.551133	164.790265	162.02458	163.560421	164.136011	165.438719	165.417823	166.271792	173.03792	157.638262	157.826647	159.238135	161.609147	164.327458	165.904183	165.060596	160.858802	-1.641041	-0.953287	10.964606	24.239404	24.696534	168.039988	168.039988	164.840985	162.660291	37.822977	156.975023	179.104953	21.777795	14.886413	-71.29355	-78.222205	880,927,800	-0.193918	119	80.324057	164.795249	4.397587	173.590424	156.000074	5.704605	163.97754	175.386749	152.56833	179.104953	156.975023	168.039988	158.82082	156.014417	154.16862	160.666617	163.47302	173.882289	170.65132	168.039988	165.428656	161.710828	156.975023	179.104953	0	-0.022407	7,814,200	0
QCOM	2024-11-19T00:00:00	162.000977	163.495966	159.974845	161.332153	6,176,800	163.526465	164.378715	165.167621	165.709558	165.121258	170.373812	172.262643	162.144466	162.344553	162.715289	163.886736	164.226398	165.976697	167.613688	168.421427	164.762511	161.725759	163.2943	163.864036	165.295622	165.338323	166.09948	172.936926	159.26506	158.711498	158.833748	161.062869	163.658188	165.455375	164.956612	160.558359	-1.586825	-1.079994	10.333756	24.537047	23.512294	168.039988	168.039988	166.977745	162.031298	46.273997	156.975023	179.104953	22.711115	16.162961	-52.196496	-77.288885	887,104,600	-0.226954	120	80.341512	164.378715	4.237196	172.853107	155.904323	5.361065	163.789295	174.511426	153.067165	179.104953	156.975023	168.039988	161.184631	159.945355	158.096276	163.03371	164.272986	173.882289	170.65132	168.039988	165.428656	161.710828	156.975023	179.104953	0	0.036346	6,176,800	0
QCOM	2024-11-20T00:00:00	151.732697	161.499369	150.4344	161.302661	14,483,000	161.685255	163.772355	164.490544	165.467801	165.073602	169.933853	172.322726	160.062112	160.415125	161.025659	162.781824	163.265344	165.418108	167.195768	168.090957	164.632861	159.581438	162.089918	162.83058	164.747509	164.985993	165.730349	172.732648	157.890277	157.737328	157.305653	159.929054	162.77789	164.843977	164.717995	160.229662	-2.345387	-1.333073	11.088547	20.978402	32.064886	160.535491	164.769676	167.449849	162.503401	40.479417	150.4344	179.104953	4.528329	16.33908	-158.418667	-95.471671	872,621,600	-0.258363	119	80.377268	163.772355	5.096035	173.964425	153.580284	5.786803	162.641048	174.214654	151.067442	179.104953	150.4344	164.769676	161.823929	160.151893	158.302809	163.673013	165.34505	172.338702	168.152801	164.769676	161.386551	156.569898	150.4344	179.104953	1	-0.013602	0	14,483,000
QCOM	2024-11-21T00:00:00	152.903107	154.35876	151.063853	152.608038	10,685,800	159.968956	163.150748	163.875234	165.280533	165.075473	169.504327	172.379983	158.630311	159.049303	159.776036	161.883758	162.468249	164.927324	166.819645	167.790208	164.516147	157.984683	161.054751	161.939239	164.254776	164.665716	165.393106	172.539418	155.201462	155.656766	155.419035	158.424507	161.789778	164.13334	164.3803	159.879743	-2.819607	-1.63038	11.789424	20.084783	30.699015	159.20768	164.769676	167.835895	162.503401	38.679908	150.4344	179.104953	8.610601	11.950015	-160.665123	-91.389399	883,307,400	-0.257134	120	80.404058	163.150748	5.62603	174.402808	151.898689	5.789614	161.713625	173.292853	150.134397	179.104953	150.4344	164.769676	154.555488	147.611608	143.490519	158.676577	165.620457	172.338702	168.152801	164.769676	161.386551	156.569898	150.4344	179.104953	0	0.04376	10,685,800	0
QCOM	2024-11-22T00:00:00	154.211227	154.299759	151.201558	152.244122	5,709,300	158.580177	162.487833	163.319329	165.065331	164.979584	169.052166	172.432679	157.746494	158.169653	158.919912	161.186256	161.833093	164.507085	166.487844	167.521317	164.41361	156.937823	160.203368	161.195854	163.820686	164.379815	165.090273	172.358634	152.76862	153.779955	153.890928	156.813048	160.770886	163.376481	163.97815	159.516489	-3.054664	-1.915236	12.440238	19.254248	29.429567	157.506146	164.769676	168.733385	164.514211	40.587852	150.4344	179.104953	13.173195	8.770708	-130.636063	-86.826805	889,016,700	-0.206193	121	80.418622	162.487833	5.866345	174.220523	150.755144	5.739734	160.999111	172.47858	149.519642	179.104953	150.4344	164.769676	152.77524	151.19172	149.480333	154.486627	156.070148	172.338702	168.152801	164.769676	161.386551	156.569898	150.4344	179.104953	0	0.092587	5,709,300	0
QCOM	2024-11-25T00:00:00	156.207855	157.024191	154.634165	156.325877	9,189,800	157.648755	161.828854	162.918434	164.912094	164.916448	168.600989	172.481687	157.438767	157.812963	158.502672	160.733674	161.400383	164.181625	166.217318	167.297288	164.331961	156.506492	159.605275	160.648817	163.473334	164.14898	164.83593	172.197193	152.414102	153.156789	153.354922	155.393582	159.79557	162.624811	163.549992	159.150231	-3.044739	-2.141137	12.401643	22.269817	28.285899	156.965183	164.769676	168.920262	164.514211	42.271619	150.4344	179.104953	20.137231	13.973676	-81.156975	-79.862769	898,206,500	-0.199757	122	80.442687	161.828854	5.790257	173.409367	150.24834	5.706013	160.542801	171.954827	149.130775	179.104953	150.4344	164.769676	153.237515	152.175271	150.139315	155.273471	156.335715	172.338702	168.152801	164.769676	161.386551	156.569898	150.4344	179.104953	0	0.13387	0	9,189,800
QCOM	2024-11-26T00:00:00	154.348938	158.814276	153.522757	157.122564	9,489,900	157.011412	160.891036	162.279125	164.680566	164.849271	168.110283	172.51122	156.820801	157.18314	157.863636	160.153243	160.857964	163.796029	165.904993	167.040885	164.232627	155.906525	158.892902	159.989625	163.059093	163.870888	164.553711	172.016768	153.091917	153.011134	153.086366	154.170148	158.827714	161.850039	163.087017	158.775698	-3.150554	-2.34302	11.965818	23.113434	26.221585	156.965183	164.769676	169.168613	165.453558	30.260583	150.4344	179.104953	13.653515	15.654647	-74.696996	-86.346485	888,716,600	-0.256729	121	80.466912	160.891036	5.371541	171.634118	150.147955	5.202999	159.952909	170.358906	149.546912	179.104953	150.4344	164.769676	155.955404	154.886616	153.565378	157.276642	158.34543	172.338702	168.152801	164.769676	161.386551	156.569898	150.4344	179.104953	1	0.068498	0	9,489,900
QCOM	2024-11-27T00:00:00	153.827652	155.057093	151.919572	154.348934	6,337,900	156.616025	160.339262	161.877835	164.44648	164.689297	167.621899	172.552981	156.222171	156.573051	157.242715	159.578189	160.317171	163.405113	165.587168	166.779237	164.129095	155.32766	158.220199	159.339512	162.633488	163.580845	164.270887	171.830862	153.705109	153.283062	152.79511	153.24715	157.870577	161.059854	162.592467	158.3956	-3.239139	-2.522244	11.869284	22.084281	27.329201	156.965183	164.769676	169.330894	165.453558	29.929506	150.4344	170.636582	16.796464	16.862404	-86.880212	-83.203536	882,378,700	-0.208417	120	80.482967	160.339262	5.507126	171.353515	149.32501	4.69155	159.369551	168.752652	149.986451	179.104953	150.4344	164.769676	155.56199	152.309705	150.270471	157.601224	160.853509	172.338702	168.152801	164.769676	161.386551	156.569898	150.4344	179.104953	1	0.012263	0	6,337,900
QCOM	2024-11-29T00:00:00	155.922607	158.863435	155.155438	155.509517	6,112,000	156.080971	160.130749	161.50133	164.143743	164.587523	167.138025	172.586311	156.162258	156.454789	157.039622	159.245864	159.979127	163.111681	165.332837	166.564254	164.047439	155.201584	157.799565	158.881418	162.299219	163.350143	164.039217	171.665385	154.457998	154.050171	153.000506	152.747639	157.01038	160.299266	162.094585	158.023098	-3.10451	-2.638697	11.095503	25.907656	25.37618	156.965183	164.769676	169.077632	165.453558	34.997554	150.4344	167.980961	31.277967	20.575982	-47.652718	-68.722033	888,490,700	-0.190498	121	80.498886	160.130749	5.59519	171.321129	148.940368	4.718246	159.041271	168.477762	149.604779	179.104953	150.4344	164.769676	153.601439	152.145785	150.463918	155.283306	156.73896	172.338702	168.152801	164.769676	161.386551	156.569898	150.4344	179.104953	0	0.06412	6,112,000	0
QCOM	2024-12-02T00:00:00	160.348618	160.683022	155.775103	155.775103	9,812,700	156.329811	160.020592	161.216494	164.02788	164.464005	166.785987	172.63188	156.99953	157.162758	157.548698	159.346114	160.00755	163.003326	165.201674	166.441172	164.010634	155.97752	157.820314	158.792747	162.15039	163.238593	163.904774	171.543617	156.496176	155.970425	154.555495	152.898402	156.391942	159.656731	161.648763	157.679388	-2.610581	-2.633074	10.740575	26.686794	23.605621	156.965183	164.769676	169.077632	165.708965	43.903602	150.4344	164.577892	70.097385	39.390605	-18.011135	-29.902615	898,303,400	-0.159884	122	80.525929	160.020592	5.566632	171.153855	148.887328	4.730187	159.16578	168.626153	149.705407	179.104953	150.4344	164.769676	156.64716	154.430885	152.939162	158.138883	160.355158	172.338702	168.152801	164.769676	161.386551	156.569898	150.4344	179.104953	0	0.108138	9,812,700	0
QCOM	2024-12-03T00:00:00	159.906006	161.164952	158.666735	158.843767	6,961,400	156.140968	159.892731	160.837236	163.961392	164.349719	166.404277	172.691186	157.580825	157.66153	157.911361	159.397013	159.999739	162.881862	165.062314	166.311763	163.969792	156.627737	157.809401	158.691941	161.988748	163.118645	163.768536	171.416992	158.879288	158.056283	156.541109	153.451273	155.959174	159.125686	161.247553	157.363784	-2.229158	-2.552291	10.507949	26.414344	22.736028	155.966884	164.769676	169.077632	165.708965	48.927912	150.4344	163.495966	72.515088	57.96348	-3.837117	-27.484912	891,342,000	-0.153254	121	80.544996	159.892731	5.536863	170.966456	148.819005	4.4569	159.236278	168.150079	150.322477	179.104953	150.4344	164.769676	158.935581	157.18814	154.027662	162.096059	163.8435	172.338702	168.152801	164.769676	161.386551	156.569898	150.4344	179.104953	1	0.045232	6,961,400	0
QCOM	2024-12-04T00:00:00	160.653503	162.286205	159.571604	161.774753	6,721,600	156.006221	159.766343	160.339164	163.890379	164.218263	165.97378	172.757769	158.195361	158.205525	158.333229	159.51124	160.050028	162.794476	164.946293	166.199718	163.936794	157.448198	157.881856	158.677807	161.859027	163.021376	163.65466	171.297214	160.910761	160.00476	158.457624	154.348602	155.70279	158.698203	160.899816	157.079294	-1.845288	-2.41089	10.522967	27.029707	21.79642	156.675029	164.769676	168.042441	165.708965	54.002196	150.4344	163.495966	78.237966	73.616813	10.345198	-21.762034	898,063,600	-0.1591	122	80.563571	159.766343	5.486467	170.739276	148.79341	4.39367	159.371252	168.158593	150.583911	179.104953	150.4344	164.769676	159.912564	158.660176	157.414347	161.158394	162.410782	172.338702	168.152801	164.769676	161.386551	156.569898	150.4344	179.104953	0	0.091221	0	6,721,600
QCOM	2024-12-05T00:00:00	158.57724	162.591351	158.122432	160.752372	7,279,800	156.690675	159.187965	160.087729	163.751876	164.087173	165.508233	172.813728	158.271737	158.27311	158.370769	159.426331	159.936737	162.629094	164.778686	166.048778	163.883466	157.915656	157.768608	158.542275	161.650668	162.872929	163.508194	171.156114	161.311759	160.797734	159.561289	155.258063	155.540531	158.318887	160.583459	156.817021	-1.689135	-2.266539	10.16994	25.184495	22.522183	156.896455	164.769676	168.276041	165.708965	46.088883	150.4344	163.495966	62.34199	71.031681	3.094334	-37.65801	890,783,800	-0.188708	121	80.583158	159.187965	4.914727	169.01742	149.358511	4.397439	159.295632	168.090509	150.500754	179.104953	150.4344	164.769676	160.837104	159.388004	158.122504	162.102604	163.551704	172.338702	168.152801	164.769676	161.386551	156.569898	150.4344	179.104953	1	0.030086	0	7,279,800
QCOM	2024-12-06T00:00:00	157.707184	158.577243	155.462851	158.577243	9,918,400	157.171083	158.57002	159.992301	163.509615	163.916954	165.210506	172.852053	158.158826	158.170214	158.268679	159.270045	159.765233	162.436078	164.592594	165.883598	163.82201	158.100476	157.627581	158.359156	161.413622	162.705034	163.353717	171.0058	160.326848	160.473943	159.970965	156.049285	155.431345	157.967639	160.281198	156.57457	-1.616949	-2.136621	9.678436	23.957072	25.586504	157.255461	164.769676	168.276041	165.708965	49.760304	150.4344	163.495966	55.680797	65.420251	-22.494279	-44.319203	880,865,400	-0.072229	120	80.60953	158.57002	4.199988	166.969996	150.170043	4.287595	159.144351	167.719541	150.569161	170.636582	150.4344	160.535491	159.763674	156.935998	155.294756	161.404916	164.232593	165.868867	162.919349	160.535491	158.151633	154.757667	150.4344	170.636582	1	-0.022335	0	9,918,400
QCOM	2024-12-09T00:00:00	158.923294	161.08853	155.690248	155.700129	9,481,200	157.64229	158.111234	159.847162	163.341444	163.831053	164.926311	172.895683	158.31172	158.307138	158.369389	159.238522	159.700468	162.298321	164.443402	165.74577	163.773267	158.41906	157.661226	158.276925	161.233766	162.573622	163.229218	170.867205	159.298687	159.747478	160.112598	156.824916	155.383704	157.664724	160.002407	156.356127	-1.444955	-1.998288	9.332839	25.838599	23.452852	157.255461	164.769676	167.341663	165.708965	45.084286	150.4344	163.495966	64.991397	61.004728	4.08096	-35.008603	890,346,600	-0.05586	121	80.635121	158.111234	3.556103	165.223439	150.999028	4.347209	159.123298	167.817715	150.428881	167.980961	150.4344	159.20768	157.249092	155.920942	154.1347	159.035334	160.363485	163.839973	161.278175	159.20768	157.137186	154.189364	150.4344	167.980961	0	0.032957	9,481,200	0
QCOM	2024-12-10T00:00:00	154.691666	159.664814	154.276399	158.952951	8,683,600	157.490671	157.569713	159.5363	163.090215	163.630022	164.65117	172.907878	157.587709	157.649779	157.803585	158.825171	159.315176	162.000021	164.186777	165.526877	163.682902	157.882583	157.335553	157.880348	160.894559	162.333112	163.026552	170.686071	157.420215	158.124254	159.265309	157.21792	155.248484	157.325988	159.697349	156.145071	-1.631301	-1.924891	8.67087	23.712964	23.68203	157.255461	164.769676	167.341663	165.708965	39.001534	150.4344	162.591351	35.019192	51.897129	-23.830075	-64.980808	881,663,000	-0.09632	120	80.657278	157.569713	3.172077	163.913867	151.225559	4.480587	158.701238	167.662411	149.740064	164.577892	150.4344	157.506146	158.567357	156.046185	153.169076	161.444466	163.965639	161.240027	159.175078	157.506146	155.837214	153.461107	150.4344	164.577892	1	-0.019934	0	8,683,600
QCOM	2024-12-11T00:00:00	158.023575	158.646459	155.195898	155.512274	7,081,800	157.858134	157.434773	159.329993	162.989619	163.525732	164.323632	172.930575	157.674882	157.717742	157.83743	158.752299	159.215822	161.844082	164.024588	165.378297	163.626591	157.979474	157.378778	157.763984	160.695867	162.185574	162.895312	170.537968	156.603218	157.123783	158.424484	157.550472	155.126095	157.010046	159.404777	155.95586	-1.492915	-1.838496	8.056184	22.265212	22.236167	158.433875	164.769676	167.341663	165.708965	61.9633	151.063853	162.591351	60.374958	53.461849	-5.037287	-39.625042	888,744,800	-0.04791	121	80.676151	157.434773	3.087172	163.609117	151.26043	3.936888	158.636698	166.510474	150.762922	163.495966	150.4344	156.965183	156.21096	152.757105	150.822545	158.14552	161.599375	160.413436	158.506448	156.965183	155.423918	153.229575	150.4344	163.495966	0	0.034945	7,081,800	0
QCOM	2024-12-12T00:00:00	156.451538	157.657751	155.14645	156.876671	5,796,100	158.120523	157.368274	158.782263	162.807617	163.342555	163.996225	172.953451	157.430213	157.487523	157.624216	158.543139	159.003185	161.63261	163.825297	165.201529	163.555197	157.723729	157.285137	157.542565	160.439472	161.999411	162.739429	170.373998	156.102625	156.415999	157.497963	157.718189	154.97863	156.684889	159.103095	155.780042	-1.492884	-1.769373	7.48926	21.248818	21.299555	158.433875	164.769676	167.341663	165.708965	56.646489	151.201558	162.591351	46.093726	47.162625	-18.573677	-53.906274	882,948,700	-0.019211	120	80.691277	157.368274	3.093627	163.555528	151.18102	3.907046	158.428588	166.242681	150.614495	163.495966	150.4344	156.965183	157.288644	155.930829	153.838083	159.38139	160.739205	160.413436	158.506448	156.965183	155.423918	153.229575	150.4344	163.495966	1	-0.018309	0	5,796,100
QCOM	2024-12-13T00:00:00	156.738251	157.875247	154.849834	156.451535	8,886,700	158.202087	157.141529	158.249149	162.619548	163.190338	163.791845	172.968309	157.291821	157.351292	157.487914	158.379058	158.828959	161.440674	163.638796	165.03394	163.487367	157.472407	157.225135	157.385333	160.201458	161.825613	162.595707	170.212653	156.10626	156.208903	156.854137	157.773904	154.83882	156.363428	158.792932	155.617334	-1.452976	-1.706094	7.046812	20.204359	20.734512	158.433875	164.769676	167.803929	165.708965	54.921631	151.919572	162.591351	45.153473	50.540719	-14.397082	-54.846527	891,835,400	-0.021812	121	80.714544	157.141529	2.955465	163.052459	151.2306	3.901847	158.267603	166.071298	150.463909	163.495966	150.4344	156.965183	156.418579	155.179408	153.907279	157.690709	158.92988	160.413436	158.506448	156.965183	155.423918	153.229575	150.4344	163.495966	0	0.036251	8,886,700	0
QCOM	2024-12-16T00:00:00	156.105484	156.916223	152.279229	156.372437	9,951,100	157.777774	157.053793	157.769407	162.419216	163.060473	163.636715	172.954178	157.054553	157.124781	157.275232	158.17237	158.619461	161.231451	163.440551	164.857139	163.413915	157.091206	157.126464	157.220436	159.946004	161.63917	162.443502	170.044863	156.120217	156.01968	156.316321	157.671395	154.713546	156.043266	158.467586	155.463488	-1.455627	-1.656001	7.333874	18.688148	23.338708	157.43529	160.535491	169.25959	166.8253	49.789436	151.919572	162.591351	39.224126	43.490442	-38.188773	-60.775874	881,884,300	0.053276	120	80.740365	157.053793	2.95905	162.971893	151.135692	4.032135	158.061687	166.125958	149.997417	163.495966	150.4344	156.965183	156.487777	155.100308	153.462365	158.12572	159.51319	160.413436	158.506448	156.965183	155.423918	153.229575	150.4344	163.495966	1	-0.017282	0	9,951,100
QCOM	2024-12-17T00:00:00	156.135162	158.171878	154.721332	154.721332	7,187,400	157.40069	156.770829	157.393931	162.258033	162.855204	163.436285	172.923289	156.870675	156.944851	157.099837	157.987169	158.428361	161.031597	163.248304	164.684426	163.34149	156.79255	157.038975	157.094725	159.699571	161.456925	162.294956	169.87751	156.024326	156.011031	155.959918	157.459832	154.620561	155.732508	158.133228	155.317414	-1.438749	-1.61255	7.207777	19.692317	22.014779	157.43529	159.20768	169.25959	166.8253	53.973003	151.919572	162.591351	39.502227	41.293275	-10.414637	-60.497773	889,071,700	0.017765	121	80.759011	156.770829	2.744683	162.260195	151.281463	3.900637	157.878209	165.679483	150.076934	163.495966	150.4344	156.965183	155.100312	153.284401	150.463317	157.921395	159.737307	160.413436	158.506448	156.965183	155.423918	153.229575	150.4344	163.495966	0	0.037034	7,187,400	0
QCOM	2024-12-18T00:00:00	151.320206	159.338546	150.59846	156.461431	10,295,200	156.46736	156.23679	157.017844	162.012354	162.743077	163.201502	172.893223	155.760581	155.922188	156.210663	157.381081	157.88158	160.650758	162.934406	164.419788	163.221875	155.687007	156.519868	156.627515	159.270636	161.153372	162.055034	169.662554	154.502301	154.781793	154.859528	156.763805	154.430304	155.350024	157.742966	155.158673	-1.793228	-1.648686	8.095348	17.053476	25.385934	155.843495	157.506146	169.25959	166.8253	45.317245	150.59846	162.591351	6.018109	28.248154	-54.273412	-93.981891	878,776,500	-0.038683	120	80.783998	156.23679	2.712382	161.661555	150.812026	4.30082	157.253637	165.855278	148.651996	162.591351	150.4344	156.512875	156.342791	154.513704	152.892245	157.964249	159.793336	159.72231	157.947395	156.512875	155.078355	153.035987	150.4344	162.591351	1	-0.016711	0	10,295,200
QCOM	2024-12-19T00:00:00	148.700134	153.712839	148.363981	152.289112	8,414,800	155.479649	156.085162	156.654589	161.63795	162.568749	163.055002	172.818677	154.348492	154.609087	155.055197	156.591904	157.175315	160.182106	162.55982	164.108508	163.07738	154.274784	155.802091	155.987691	158.748588	160.783821	161.767878	169.421827	151.697951	152.466405	153.024073	155.578685	154.098351	154.867414	157.280118	154.977009	-2.259527	-1.770854	9.37865	15.669579	26.715906	154.726255	155.929973	169.151405	166.8253	36.771208	148.363981	162.591351	2.362725	15.96102	-126.907064	-97.637275	870,361,700	-0.017387	119	80.80365	156.085162	3.042141	162.169445	150.00088	4.323183	156.439018	165.085383	147.792652	162.591351	148.363981	155.477666	153.752404	148.166262	145.012319	156.906347	162.492489	159.233691	157.156495	155.477666	153.798836	151.408638	148.363981	162.591351	1	-0.06258	0	8,414,800
QCOM	2024-12-20T00:00:00	151.162003	152.823023	147.741102	147.889415	17,347,100	154.825131	155.998107	156.250143	161.346224	162.437475	162.796033	172.71829	153.711194	153.982345	154.456244	156.098277	156.712752	159.828376	162.259878	163.852142	162.958819	153.489758	155.333219	155.565185	158.337767	160.483643	161.532373	169.206337	149.664932	150.560125	151.399687	154.304741	153.716398	154.3561	156.784588	154.783173	-2.402722	-1.897228	10.694122	14.468259	25.607385	153.702958	155.618534	168.113749	166.8253	31.86912	147.741102	162.591351	23.035984	10.472272	-128.562717	-76.964016	887,708,800	0.011203	120	80.845594	155.998107	3.160599	162.319305	149.67691	4.335612	155.936445	164.607668	147.265222	162.591351	147.741102	155.166226	150.258985	146.80513	144.910126	152.153989	155.607843	159.086692	156.918556	155.166226	153.413897	150.919055	147.741102	162.591351	0	-0.001484	17,347,100	0
QCOM	2024-12-23T00:00:00	156.451538	156.896449	152.803241	153.900696	8,863,200	154.577956	156.110123	156.193796	161.131569	162.448986	162.755815	172.669443	154.259263	154.431289	154.763212	156.130392	156.692659	159.695951	162.107026	163.705595	162.89407	153.785468	155.376403	155.580677	158.145818	160.326119	161.40674	169.044479	150.470573	150.839887	151.2934	153.490067	153.463017	153.92268	156.320835	154.600344	-2.065574	-1.930897	10.621887	19.289072	23.425009	153.539824	155.618534	168.113749	166.8253	44.277099	147.741102	162.591351	58.655154	28.017954	-23.396191	-41.344846	896,572,000	0.019937	121	80.868616	156.110123	3.13352	162.377163	149.843083	4.566771	155.985501	165.119043	146.85196	162.591351	147.741102	155.166226	150.575376	148.327729	145.493455	153.40965	155.657297	159.086692	156.918556	155.166226	153.413897	150.919055	147.741102	162.591351	0	0.050759	8,863,200	0
QCOM	2024-12-24T00:00:00	157.558884	157.598425	155.759446	156.84702	2,839,600	154.864677	156.177674	156.024374	160.780512	162.441427	162.772562	172.623453	154.919187	154.999942	155.193315	156.260254	156.759292	159.612145	161.987339	163.583878	162.840984	154.327455	155.51438	155.685683	158.005713	160.197432	161.30383	168.894125	153.40708	152.746857	152.364693	153.194938	153.355385	153.587657	155.903997	154.432511	-1.689552	-1.882628	10.354022	19.828964	22.755255	153.539824	155.618534	168.039988	166.8253	44.933653	147.741102	162.591351	66.111902	49.26768	20.855165	-33.888098	899,411,600	0.019531	122	80.876097	156.177674	3.150256	162.478185	149.877163	4.504226	156.135347	165.1438	147.126895	162.591351	147.741102	155.166226	155.383743	153.871036	151.290535	157.964244	159.476951	159.086692	156.918556	155.166226	153.413897	150.919055	147.741102	162.591351	0	0.095174	2,839,600	0
QCOM	2024-12-26T00:00:00	156.738251	157.756608	155.571595	155.621017	3,846,900	154.736145	156.29714	155.813865	160.490743	162.410993	162.79441	172.56381	155.283	155.315998	155.430998	156.303709	156.757673	159.499443	161.849205	163.448321	162.78026	154.668105	155.567768	155.740597	157.847193	160.047348	161.184339	168.736064	156.346771	155.06616	153.75622	153.285245	153.357824	153.328054	155.524969	154.27578	-1.441158	-1.794334	10.154062	19.129133	22.255572	153.539824	155.618534	168.039988	166.8253	46.860219	147.741102	161.08853	67.407362	64.058139	11.917753	-32.592638	895,564,700	0.062158	121	80.886121	156.29714	3.122437	162.542014	150.052266	4.34109	156.192767	164.874947	147.510586	162.591351	147.741102	155.166226	156.972252	156.346078	155.133273	158.185057	158.81123	159.086692	156.918556	155.166226	153.413897	150.919055	147.741102	162.591351	1	0.032673	3,846,900	0
QCOM	2024-12-27T00:00:00	155.462845	155.967075	153.762283	155.413407	7,232,500	154.637276	156.378899	155.963071	160.226808	162.299557	162.79597	172.516452	155.318969	155.342698	155.435897	156.227266	156.658071	159.341145	161.681143	163.290193	162.70745	154.800232	155.488312	155.713595	157.650021	159.864502	161.039159	168.565905	157.62644	156.599162	154.815092	153.545127	153.4268	153.117726	155.173118	154.124238	-1.331865	-1.70184	10.435068	18.187616	24.152562	153.539824	155.166226	168.039988	167.09577	46.220463	147.741102	161.08853	57.851919	63.790394	-56.335918	-42.148081	888,332,200	0.07751	120	80.904642	156.378899	3.075426	162.529751	150.228048	4.331203	156.12325	164.785656	147.460845	162.591351	147.741102	155.166226	156.688818	155.621028	154.503804	157.806041	158.873831	159.086692	156.918556	155.166226	153.413897	150.919055	147.741102	162.591351	1	-0.020929	7,232,500	0
QCOM	2024-12-30T00:00:00	152.832916	154.365401	152.061733	153.475564	5,356,000	154.246742	156.224415	155.960263	159.917748	162.173776	162.796671	172.459842	154.821758	154.886374	155.035439	155.918689	156.363828	159.08592	161.448294	163.083118	162.609196	154.472167	155.150599	155.472814	157.360064	159.61538	160.841871	168.370049	156.592303	156.490789	155.163517	153.628645	153.473328	152.908979	154.822219	153.967049	-1.440853	-1.649643	11.105681	17.148789	25.628889	153.539824	155.166226	162.652584	164.769676	40.209805	147.741102	159.664814	42.703265	55.987515	-133.803912	-57.296735	882,976,200	0.089065	119	80.917869	156.224415	3.175524	162.575463	149.873367	4.188548	155.809885	164.186981	147.432789	162.591351	147.741102	155.166226	155.064068	154.16106	152.859276	156.365852	157.26886	159.086692	156.918556	155.166226	153.413897	150.919055	147.741102	162.591351	1	-0.066654	0	5,356,000
QCOM	2024-12-31T00:00:00	151.883743	154.078653	151.478389	152.971317	4,423,300	153.824568	155.801171	155.867164	159.593246	161.999275	162.701479	172.404576	154.234155	154.340441	154.550563	155.551876	156.019206	158.803482	161.196596	162.861348	162.502475	154.04253	154.737202	155.159236	157.045005	159.34459	160.625774	168.165311	154.382342	155.046461	154.853953	153.46239	153.456077	152.691516	154.467479	153.801224	-1.585541	-1.636822	11.866234	16.378551	25.485392	153.539824	155.166226	161.988678	164.769676	44.953777	147.741102	159.338546	35.720299	45.425161	-136.959666	-64.279701	878,552,900	0.018555	118	80.928645	155.801171	3.160986	162.123142	149.4792	3.989394	155.435967	163.414755	147.457178	162.591351	147.741102	155.166226	153.086683	151.807966	150.783016	154.111634	155.390351	159.086692	156.918556	155.166226	153.413897	150.919055	147.741102	162.591351	1	-0.105416	0	4,423,300
QCOM	2025-01-02T00:00:00	151.903519	155.729774	151.06312	153.25803	5,009,100	153.401404	155.401047	155.69499	159.306712	161.839726	162.611084	172.350774	153.768028	153.897364	154.143325	155.220207	155.702615	158.532895	160.952041	162.644361	162.397013	153.693249	154.365997	154.85434	156.743447	159.078912	160.411953	167.961321	152.314678	153.255935	154.093304	153.14112	153.360099	152.468128	154.114399	153.6273	-1.679253	-1.645308	11.97803	17.896391	23.449747	152.748855	155.166226	161.137911	164.769676	37.515128	147.741102	159.338546	35.890814	38.104792	-99.284505	-64.109186	883,562,000	-0.001585	119	80.940847	155.401047	3.120263	161.641573	149.16052	4.040241	155.099543	163.180026	147.01906	162.591351	147.741102	155.166226	152.480262	150.88187	149.879997	153.482135	155.080527	159.086692	156.918556	155.166226	153.413897	150.919055	147.741102	162.591351	0	-0.03803	0	5,009,100
QCOM	2025-01-03T00:00:00	156.046173	156.649279	152.743926	153.663408	5,885,800	153.874001	155.17068	155.76288	159.021002	161.708004	162.577673	172.331426	154.223657	154.288057	154.436071	155.295295	155.729042	158.435377	160.822939	162.513704	162.33382	154.174116	154.427437	154.881354	156.615583	158.92645	160.281954	167.799086	152.344153	152.863201	153.868539	153.089738	153.30343	152.308056	153.811718	153.463104	-1.40307	-1.596861	11.762785	18.015355	21.563435	152.748855	155.166226	160.867429	164.769676	49.251556	147.741102	159.338546	71.611223	47.740778	-5.306185	-28.388777	889,447,800	0.033728	120	80.956016	155.17068	2.872293	160.915267	149.426093	4.173715	155.189698	163.537129	146.842268	162.591351	147.741102	155.166226	152.898804	150.067834	148.23215	154.734489	157.565459	159.086692	156.918556	155.166226	153.413897	150.919055	147.741102	162.591351	0	0.019775	5,885,800	0
QCOM	2025-01-06T00:00:00	158.043335	163.797548	157.529208	157.529208	9,599,800	154.808321	155.143985	155.931507	158.904671	161.608156	162.499849	172.304669	154.987593	154.970835	154.991035	155.545117	155.907065	158.420003	160.749792	162.425182	162.291129	154.932177	154.701023	155.056774	156.577243	158.830011	160.192165	167.656916	154.326637	154.029263	154.450559	153.449094	153.339355	152.2357	153.57573	153.316207	-1.01138	-1.479765	12.212016	27.213226	18.890565	157.430334	155.769325	160.867429	164.769676	52.266483	147.741102	163.797548	64.1626	57.221545	151.725861	-35.8374	899,047,600	0.01896	121	80.981401	155.143985	2.84128	160.826545	149.461425	4.511284	155.461473	164.484042	146.438905	163.797548	147.741102	155.769325	155.14646	153.64364	151.241106	157.548993	159.051813	160.008226	157.663985	155.769325	153.874664	151.177181	147.741102	163.797548	0	0.0691	9,599,800	0
QCOM	2025-01-07T00:00:00	158.70578	161.602657	157.45013	160.169049	7,666,000	155.562698	155.193915	156.042834	158.772082	161.44344	162.451351	172.265729	155.73123	155.649916	155.562534	155.83245	156.122351	158.431209	160.696002	162.351531	162.255454	155.640806	155.040242	155.270179	156.569443	158.753633	160.117035	167.521604	157.055814	156.098611	155.630023	154.194992	153.477839	152.257343	153.400875	153.188757	-0.64013	-1.311838	12.604324	25.397035	17.756917	157.430334	155.769325	160.867429	164.769676	54.511171	147.741102	163.797548	68.288327	68.020716	122.975287	-31.711673	906,713,600	-0.028904	122	81.001835	155.193915	2.896923	160.987761	149.400069	4.476679	155.770455	164.723814	146.817096	163.797548	147.741102	155.769325	159.79003	155.782513	153.52169	162.050853	166.05837	160.008226	157.663985	155.769325	153.874664	151.177181	147.741102	163.797548	0	0.110927	0	7,666,000

Subsets and Splits

No community queries yet

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