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	2025-01-08T00:00:00	157.282043	158.379499	155.166231	158.241082	7,731,900	155.645749	155.111852	155.920171	158.568332	161.32531	162.328046	172.223325	156.041393	155.946666	155.827074	155.964231	156.211558	158.386144	160.606161	162.251145	162.205967	155.953414	155.239111	155.365503	156.51101	158.644123	160.014673	167.372512	158.744293	157.739951	156.690387	155.045669	153.66656	152.339966	153.261952	153.074173	-0.455544	-1.140579	12.26309	23.930943	20.456701	157.430334	155.769325	160.867429	164.769676	51.897887	147.741102	163.797548	59.421255	63.957394	50.407975	-40.578745	898,981,700	-0.025457	121	81.022056	155.111852	2.807588	160.727028	149.496677	4.483037	155.914416	164.880489	146.948342	163.797548	147.741102	155.769325	159.252856	156.903054	155.100328	161.055582	163.405384	160.008226	157.663985	155.769325	153.874664	151.177181	147.741102	163.797548	1	0.046134	0	7,731,900
QCOM	2025-01-10T00:00:00	155.205765	156.491075	153.791934	155.917628	6,236,800	155.410437	155.137557	155.732161	158.284698	161.218315	162.195329	172.18311	155.874267	155.811957	155.731488	155.89528	156.134189	158.261423	160.464045	162.111632	162.136313	155.873417	155.248055	155.310549	156.379145	158.483082	159.873638	167.203183	158.46416	158.104719	157.134773	155.681155	153.844955	152.439894	153.134858	152.964133	-0.471363	-1.006736	11.549005	22.548726	21.549504	157.430334	155.769325	160.867429	164.769676	57.07082	147.741102	163.797548	46.490133	58.066572	-2.932131	-53.509867	892,744,900	0.025194	120	81.037916	155.137557	2.805891	160.74934	149.525775	4.108038	155.846925	164.063002	147.630848	163.797548	147.741102	155.769325	156.942591	155.505683	153.729323	158.718951	160.155859	160.008226	157.663985	155.769325	153.874664	151.177181	147.741102	163.797548	1	-0.009494	0	6,236,800
QCOM	2025-01-13T00:00:00	155.35408	155.591358	153.050413	153.465664	5,714,700	155.27202	155.004082	155.520184	157.929674	161.100314	162.043743	172.14583	155.77023	155.728707	155.673425	155.84608	156.074181	158.14741	160.329573	161.977819	162.068828	155.86317	155.268677	155.281466	156.264219	158.32876	159.738167	167.03573	157.158233	157.470752	157.140366	156.044591	154.014098	152.558303	153.023748	152.858423	-0.466554	-0.898699	10.774767	21.571839	21.880209	157.430334	155.769325	160.36828	164.769676	63.305626	147.741102	163.797548	47.413846	51.108411	-14.590598	-52.586154	898,459,600	0.026251	121	81.05247	155.004082	2.723668	160.451418	149.556747	3.907473	155.799988	163.614934	147.985041	163.797548	147.741102	155.769325	155.162925	153.834774	152.463784	156.533915	157.862065	160.008226	157.663985	155.769325	153.874664	151.177181	147.741102	163.797548	0	0.042991	5,714,700	0
QCOM	2025-01-14T00:00:00	157.726959	159.190228	154.790526	158.330065	6,476,500	155.498431	155.067854	155.486173	157.786951	160.996641	161.936923	172.110377	156.161576	156.092025	155.989353	156.017069	156.201318	158.130922	160.261083	161.893644	162.025626	156.309523	155.527998	155.451218	156.256269	158.239988	159.652686	166.892259	156.518288	157.023301	157.315978	156.370276	154.233488	152.727061	152.956558	152.764983	-0.26818	-0.772596	10.904024	26.073583	20.244723	157.430334	155.769325	160.722352	164.769676	63.174566	151.06312	163.797548	52.32932	48.744433	64.448259	-47.67068	904,936,100	0.039157	122	81.069485	155.067854	2.773811	160.615476	149.520231	3.858743	155.983509	163.700995	148.266022	163.797548	147.741102	155.769325	154.665284	153.739209	152.124338	156.280155	157.206229	160.008226	157.663985	155.769325	153.874664	151.177181	147.741102	163.797548	0	0.087651	0	6,476,500
QCOM	2025-01-15T00:00:00	162.551804	163.580043	160.258018	160.267914	9,284,000	156.47032	155.358531	155.679958	157.836129	160.899729	161.857705	172.09822	157.439621	157.26653	156.998961	156.611135	156.689817	158.30429	160.321365	161.906677	162.030861	157.591954	156.240755	155.994728	156.443126	158.280913	159.664862	166.797149	158.16828	158.124522	158.414925	157.068748	154.617886	153.015452	152.980576	152.701237	0.275186	-0.563039	11.946757	30.806219	18.286459	157.430334	155.769325	160.833065	164.769676	62.474686	151.06312	163.797548	90.21751	63.320225	182.849807	-9.78249	914,220,100	0.047955	123	81.095397	155.358531	3.225849	161.81023	148.906833	3.867217	156.609061	164.343495	148.874626	163.797548	147.741102	155.769325	157.235904	155.281581	152.836202	159.681283	161.635606	160.008226	157.663985	155.769325	153.874664	151.177181	147.741102	163.797548	0	0.125397	9,284,000	0
QCOM	2025-01-16T00:00:00	159.605469	163.965629	159.45717	163.481177	7,188,900	157.242493	155.53353	155.707245	157.777204	160.796711	161.800101	172.059539	157.872791	157.691792	157.399962	156.883348	156.914097	158.355316	160.302525	161.861108	162.006728	158.161981	156.645226	156.29669	156.512512	158.246853	159.620264	166.672843	159.918933	159.35392	159.356563	157.844378	155.050232	153.344075	153.049876	152.653947	0.462728	-0.357886	12.662088	28.517957	18.247593	158.354778	155.853366	161.012569	164.769676	53.89239	151.06312	163.965629	66.20688	69.58457	135.069562	-33.79312	907,031,200	-0.041097	122	81.114724	155.53353	3.360623	162.254777	148.812284	4.057895	156.894433	165.010222	148.778644	163.965629	147.741102	155.853366	162.129955	160.679867	158.807929	164.001892	165.45198	160.136641	157.76786	155.853366	153.938871	151.213151	147.741102	163.965629	1	0.057043	0	7,188,900
QCOM	2025-01-17T00:00:00	162.700104	163.738239	161.256613	163.510843	8,097,500	158.322151	155.861777	156.027582	157.781941	160.736004	161.729412	172.039645	158.838253	158.602394	158.215369	157.412144	157.359175	158.5257	160.36562	161.877722	162.013627	159.154274	157.327756	156.834602	156.705567	158.296943	159.638085	166.579714	161.915258	161.064406	160.559814	158.896556	155.612394	153.751828	153.18722	152.63474	0.851255	-0.116058	13.326324	26.569676	17.00096	158.508021	155.853366	161.012569	164.769676	60.436114	151.06312	163.965629	90.191632	82.205341	149.72873	-9.808368	915,128,700	-0.023081	123	81.137341	155.861777	3.723502	163.308782	148.414773	4.19702	157.447354	165.841394	149.053314	163.965629	147.741102	155.853366	161.009423	158.053216	156.500963	162.561675	165.517882	160.136641	157.76786	155.853366	153.938871	151.213151	147.741102	163.965629	0	0.098315	0	8,097,500
QCOM	2025-01-21T00:00:00	165.379486	166.773539	163.481188	164.123836	7,380,500	159.255482	156.564742	156.321819	157.825906	160.767019	161.724754	172.019164	160.1465	159.834593	159.317541	158.136447	157.976122	158.794476	160.497564	161.947064	162.047118	160.437426	158.234205	157.55398	157.00351	158.41914	159.710364	166.513444	164.006613	163.172542	162.239739	160.263404	156.352875	154.268498	153.407072	152.652559	1.359696	0.179093	14.558138	29.811391	15.851466	159.911976	157.25732	161.012569	164.769676	66.545635	151.06312	166.773539	91.126574	82.508362	179.236752	-8.873426	922,509,200	0.043712	124	81.158621	156.564742	4.126312	164.817366	148.312117	4.275411	158.202795	166.753616	149.651974	166.773539	147.741102	157.25732	162.564986	161.391732	160.08336	163.873358	165.046612	162.281883	159.503148	157.25732	155.011493	151.814043	147.741102	166.773539	0	0.133111	7,380,500	0
QCOM	2025-01-22T00:00:00	168.315918	170.145	166.289084	166.41762	7,281,700	160.282741	157.545531	156.796394	157.789328	160.803876	161.706015	172.033586	161.780384	161.376652	160.701906	159.061854	158.771491	159.167866	160.70331	162.07318	162.109495	162.084778	159.353365	158.476603	157.414883	158.617795	159.840882	166.476595	166.58192	165.79625	164.641109	161.939543	157.313094	154.924967	153.728284	152.715859	1.976797	0.538634	16.280171	33.024792	14.607145	161.597706	158.943051	161.601776	164.769676	75.57141	151.06312	170.145	90.414562	90.577589	208.430382	-9.585438	929,790,900	0.097944	125	81.180338	157.545531	4.475088	166.495706	148.595355	4.372868	159.16595	167.911685	150.420214	170.145	147.741102	158.943051	165.211404	163.64927	161.919054	166.94162	168.503755	164.85768	161.586711	158.943051	156.299391	152.535536	147.741102	170.145	0	0.162196	7,281,700	0
QCOM	2025-01-23T00:00:00	172.389359	172.409137	167.465647	168.454345	7,172,300	161.651099	158.606898	157.422438	157.835793	160.887178	161.748363	172.059751	163.902179	163.378962	162.499976	160.273445	159.819019	159.686356	161.010837	162.277461	162.211782	164.285981	160.767062	159.676061	157.987433	158.922676	160.052434	166.480135	170.088802	168.963175	167.71802	164.000431	158.54075	155.76284	154.182386	152.836134	2.7627	0.983447	18.219886	34.054811	13.429458	162.729775	160.075119	161.601776	164.769676	80.698577	151.06312	172.409137	99.907345	93.81616	216.483583	-0.092655	936,963,200	0.11373	126	81.202717	158.606898	5.319089	169.245077	147.96872	4.540241	160.425322	169.505804	151.34484	172.409137	151.06312	161.736128	168.250001	166.355002	164.394085	170.210917	172.105916	167.371477	164.254958	161.736128	159.217298	155.631167	151.06312	172.409137	0	0.186252	7,172,300	0
QCOM	2025-01-24T00:00:00	170.164764	173.219837	169.996688	173.120976	5,825,800	162.939371	159.29256	157.98481	157.877108	160.941081	161.791557	172.064609	165.154696	164.612744	163.679174	161.172656	160.614846	160.097274	161.25173	162.433645	162.290916	165.83392	161.867812	160.65624	158.470922	159.166823	160.219095	166.46128	172.385105	171.352118	170.209993	166.078258	159.885265	156.697151	154.729263	152.998238	3.169492	1.420656	20.138676	33.577845	12.709944	163.135125	160.480469	161.601776	164.769676	75.645559	152.743926	173.219837	85.079675	91.800527	182.580773	-14.920325	931,137,400	0.023064	125	81.220443	159.29256	5.880823	171.054207	147.530913	4.437134	161.352888	170.227155	152.478621	173.219837	151.06312	162.141478	170.754714	169.100292	165.811225	174.043781	175.698203	167.990851	164.755971	162.141478	159.526986	155.804657	151.06312	173.219837	1	0.10589	0	5,825,800
QCOM	2025-01-27T00:00:00	169.24527	170.253746	165.389355	170.154885	15,632,600	164.343321	159.876879	158.509214	157.951572	161.008427	161.768706	172.055369	165.972811	165.455022	164.535497	161.90653	161.278724	160.456019	161.462086	162.568528	162.360113	166.980447	162.815689	161.52243	158.916732	159.385354	160.366693	166.433227	172.890833	172.342477	171.681179	167.944735	161.258731	157.673701	155.343863	153.19283	3.378733	1.812271	20.35314	30.888134	19.278896	164.005181	160.480469	158.98539	164.769676	70.381574	153.050413	173.219837	80.294098	88.427039	119.340887	-19.705902	915,504,800	0.065976	124	81.267483	159.876879	6.267375	172.411629	147.342129	4.445607	162.104543	170.995757	153.213329	173.219837	151.06312	162.141478	171.127096	169.034356	167.903947	172.257505	174.350245	167.990851	164.755971	162.141478	159.526986	155.804657	151.06312	173.219837	1	0.03665	0	15,632,600
QCOM	2025-01-28T00:00:00	169.611099	171.529175	167.89076	168.296129	8,720,200	165.769023	160.520522	159.24085	158.129347	161.088519	161.86752	172.070907	166.700468	166.210672	165.316358	162.606945	161.919676	160.815041	161.676534	162.707985	162.432263	167.938225	163.742757	162.376421	159.373969	159.61174	160.521988	166.408906	172.110706	172.216067	172.386486	169.555643	162.63839	158.671413	156.013184	153.417453	3.533348	2.156487	20.789128	31.140672	18.110344	166.338503	160.480469	158.321485	164.769676	68.810204	153.050413	173.219837	82.10788	82.493885	118.611224	-17.89212	924,225,000	0.058833	125	81.29381	160.520522	6.581227	173.682975	147.358068	4.151824	162.819453	171.123102	154.515805	173.219837	151.06312	162.141478	168.296123	166.338501	163.431732	171.202892	173.160514	167.990851	164.755971	162.141478	159.526986	155.804657	151.06312	173.219837	0	0.077267	8,720,200	0
QCOM	2025-01-29T00:00:00	169.769302	171.529183	168.296137	169.611107	5,118,900	166.973257	161.235844	160.083616	158.369102	161.119839	161.947466	172.06643	167.314235	166.857696	166.001427	163.258069	162.523494	161.166189	161.889502	162.847813	162.505268	168.665548	164.623594	163.186302	159.830438	159.840182	160.678459	166.386004	171.013545	171.558912	172.570509	170.876506	163.976801	159.679232	156.721215	153.668688	3.626839	2.450557	21.193976	29.433459	17.11748	166.338503	160.480469	156.67482	164.769676	68.2902	153.050413	173.219837	82.892251	81.764743	104.11958	-17.107749	929,343,900	0.029657	126	81.309284	161.235844	6.777146	174.790137	147.681552	4.086147	163.481344	171.653638	155.30905	173.219837	151.06312	162.141478	169.677011	167.824848	166.038596	171.463263	173.315427	167.990851	164.755971	162.141478	159.526986	155.804657	151.06312	173.219837	0	0.111608	5,118,900	0
QCOM	2025-01-30T00:00:00	169.986801	171.578605	169.03766	170.392171	6,010,600	167.716757	162.093539	160.836608	158.543376	161.176352	162.037258	172.081752	167.848748	167.426624	166.614561	163.869772	163.097594	161.512095	162.102589	162.989179	162.579711	169.213465	165.457018	163.948085	160.286034	160.073523	160.837654	166.365311	170.316332	170.817628	172.376072	171.899664	165.240114	160.680234	157.454653	153.943625	3.676106	2.695667	21.58007	28.214517	16.358426	167.238225	160.480469	155.328114	163.734467	71.875967	153.050413	173.219837	83.97061	82.990247	93.639358	-16.02939	935,354,500	0.03123	127	81.327492	162.093539	6.743112	175.579763	148.607314	4.014818	164.100911	172.130547	156.071275	173.219837	151.06312	162.141478	169.864874	168.200565	166.631828	171.433611	173.09792	167.990851	164.755971	162.141478	159.526986	155.804657	151.06312	173.219837	0	0.140412	0	6,010,600
QCOM	2025-01-31T00:00:00	170.975494	174.791868	170.342728	170.560243	7,800,500	168.85376	163.048126	161.417567	158.805681	161.226901	162.191131	172.109082	168.474098	168.071873	167.285474	164.515746	163.703587	161.883209	162.336086	163.147324	162.663251	169.805963	166.302919	164.727999	160.773568	160.331395	161.014649	166.354304	170.337168	170.549281	172.061153	172.72816	166.432012	161.677871	158.214776	154.241959	3.751683	2.90687	22.564173	31.41644	15.003503	169.136528	162.927494	154.660746	163.423027	78.210025	153.050413	174.791868	82.446558	83.10314	98.875895	-17.553442	943,155,000	0.013591	128	81.351375	163.048126	6.570854	176.189833	149.906419	4.108744	164.755633	172.973121	156.538146	174.791868	151.06312	162.927494	170.201022	168.823439	167.660077	171.364384	172.741967	169.191884	165.727486	162.927494	160.127502	156.141072	151.06312	174.791868	0	0.164337	7,800,500	0
QCOM	2025-02-03T00:00:00	168.315918	170.629467	166.160549	166.971288	7,447,100	169.415341	163.868746	161.847848	158.936111	161.13629	162.293033	172.129253	168.442462	168.116245	167.444004	164.861217	164.058381	162.135472	162.49345	163.249673	162.719497	169.708174	166.804613	165.258642	161.146518	160.517948	161.135932	166.316561	169.901375	170.018902	171.236925	173.138812	167.469419	162.613207	158.958871	154.54785	3.555981	3.036692	22.092669	28.838775	20.899064	170.090611	162.927494	154.579179	163.423027	71.275535	154.790526	174.791868	67.622422	78.013197	48.937861	-32.377578	935,707,900	0.03269	127	81.373487	163.868746	6.114802	176.09835	151.639143	4.271172	165.094708	173.637053	156.552363	174.791868	152.743926	163.767897	172.036697	169.281526	167.587557	173.730666	176.485837	169.588554	166.369554	163.767897	161.16624	157.462186	152.743926	174.791868	1	0.083971	7,447,100	0
QCOM	2025-02-04T00:00:00	171.084244	171.825767	166.595563	166.595563	5,457,900	169.985817	164.62065	162.421688	159.117776	161.134391	162.413667	172.184023	168.970818	168.655881	168.004041	165.426946	164.598832	162.486404	162.719524	163.404813	162.802728	170.011611	167.491803	165.969134	161.622916	160.779737	161.310015	166.306163	170.015511	170.031504	170.814844	173.414676	168.45704	163.53519	159.710295	154.868077	3.582964	3.145947	21.908591	28.316316	19.068835	170.090611	162.927494	154.579179	163.423027	71.643649	159.45717	174.791868	75.821992	75.296991	54.656787	-24.178008	941,165,800	0.031744	128	81.390202	164.62065	6.026209	176.673068	152.568231	4.330494	165.66514	174.326128	157.004152	174.791868	153.050413	163.92114	168.368645	166.107822	163.899726	170.57674	172.837563	169.660885	166.486632	163.92114	161.355649	157.703084	153.050413	174.791868	0	0.114838	5,457,900	0
QCOM	2025-02-05T00:00:00	173.872391	174.999506	167.979745	171.044715	15,197,800	170.541464	165.412103	163.158069	159.56057	161.203895	162.514185	172.266767	169.951133	169.604337	168.906864	166.194714	165.312183	162.932914	163.01302	163.612091	162.912874	170.71826	168.372921	166.849957	162.201528	161.114947	161.53692	166.322962	171.234136	170.997941	171.242017	173.750526	169.4735	164.495492	160.491974	155.209421	3.78569	3.273895	22.357158	30.214628	16.926295	170.19443	163.031313	154.579179	163.423027	69.639758	159.45717	174.999506	92.748099	78.730838	72.325761	-7.251901	956,363,600	0.147118	129	81.438157	165.412103	6.154991	177.722085	153.10212	4.413828	166.446783	175.274439	157.619127	174.999506	153.050413	164.024959	169.835191	167.844615	164.604987	173.07482	175.065395	169.81952	166.614952	164.024959	161.434966	157.747519	153.050413	174.999506	0	0.140656	15,197,800	0
QCOM	2025-02-06T00:00:00	167.406311	167.574388	163.530603	165.943027	16,293,500	170.043159	165.847129	163.741005	159.850634	161.192167	162.565583	172.335744	169.442168	169.204696	168.67601	166.304859	165.47327	163.108341	163.128633	163.687225	162.957585	170.148232	168.562846	167.176745	162.509204	161.278169	161.633794	166.2746	170.96221	170.854901	170.971923	173.59496	170.31321	165.368014	161.224698	155.542873	3.385566	3.29623	21.49252	25.643351	20.874258	169.265054	163.031313	154.353025	163.423027	62.060548	161.256613	174.999506	44.748205	71.106099	6.12382	-55.251795	940,070,100	0.247676	128	81.485922	165.847129	5.960447	177.768023	153.926235	4.830494	166.538167	176.199155	156.877178	174.999506	153.050413	164.024959	172.283881	169.568256	165.26412	176.588016	179.303641	169.81952	166.614952	164.024959	161.434966	157.747519	153.050413	174.999506	1	0.062026	16,293,500	0
QCOM	2025-02-07T00:00:00	166.061691	169.363938	164.183156	167.910551	7,841,700	169.632852	166.286111	164.308123	160.087643	161.164872	162.576487	172.385574	168.766073	168.633241	168.273807	166.282753	165.518533	163.224159	163.205819	163.734244	162.988471	169.424329	168.583281	167.355259	162.752775	161.406314	161.703024	166.212171	169.317134	169.528774	169.887318	172.962334	170.950377	166.134603	161.897731	155.860964	2.926234	3.222231	21.055976	26.314869	19.299041	169.265054	163.031313	154.353025	163.423027	55.494529	163.481188	174.999506	22.403473	53.299926	4.969718	-77.596527	932,228,400	0.219799	127	81.508532	166.286111	5.609404	177.50492	155.067303	4.905352	166.492788	176.303493	156.682083	174.999506	153.050413	164.024959	166.170434	164.76648	162.126649	168.810265	170.214219	169.81952	166.614952	164.024959	161.434966	157.747519	153.050413	174.999506	1	-0.005512	0	7,841,700
QCOM	2025-02-10T00:00:00	169.423248	169.858278	167.089921	167.811666	6,237,700	169.65065	166.996986	165.008912	160.351951	161.207445	162.632023	172.44651	168.897508	168.776879	168.450644	166.568253	165.818896	163.46726	163.369435	163.846897	163.052499	169.386219	168.882056	167.74873	163.118877	161.62364	161.838603	166.182695	168.048528	168.578178	169.048073	172.280425	171.499341	166.862934	162.550518	156.176307	2.801169	3.138018	20.751647	25.567642	18.214303	169.265054	163.031313	154.353025	163.423027	56.465366	163.530603	174.999506	51.379332	39.510337	21.369319	-48.620668	938,466,100	0.24375	128	81.527223	166.996986	4.998966	176.994918	156.999054	4.885577	166.771879	176.543034	157.000725	174.999506	153.050413	164.024959	166.536262	163.708586	161.35548	168.889368	171.717044	169.81952	166.614952	164.024959	161.434966	157.747519	153.050413	174.999506	0	0.03677	6,237,700	0
QCOM	2025-02-11T00:00:00	170.046143	170.74811	167.198688	167.732578	6,588,100	169.694154	167.731589	165.568911	160.665895	161.203639	162.673231	172.499452	169.127235	169.007654	168.696105	166.884424	166.144068	163.725256	163.545138	163.969655	163.122087	169.458127	169.172451	168.13621	163.499041	161.856237	161.985418	166.158811	167.904108	168.376777	168.828672	171.656795	171.976702	167.564179	163.18881	156.490297	2.720952	3.054605	20.655592	25.540977	17.238766	169.265054	163.871716	153.957541	163.423027	52.987374	163.530603	174.999506	56.81049	43.531098	19.140988	-43.18951	945,054,200	0.238493	129	81.547095	167.731589	4.216202	176.163993	159.299185	4.798714	167.083714	176.681141	157.486287	174.999506	154.790526	164.895016	168.790482	167.722687	166.022126	170.491044	171.558839	170.230186	167.279675	164.895016	162.510356	159.115247	154.790526	174.999506	0	0.072738	6,588,100	0
QCOM	2025-02-12T00:00:00	168.365341	168.998107	166.338523	167.633714	5,505,700	169.553758	168.263508	165.981791	160.956649	161.263711	162.701565	172.545597	168.974856	168.89087	168.645218	167.019053	166.314936	163.90722	163.671986	164.056698	163.174259	169.216525	169.232809	168.35132	163.80098	162.044703	162.098133	166.117676	168.274574	168.262007	168.699844	171.010543	172.340027	168.207357	163.793009	156.795955	2.493014	2.942287	20.296536	24.08959	17.577514	169.265054	164.024959	153.957541	163.423027	42.426467	163.530603	174.999506	42.155197	50.115006	-1.224063	-57.844803	939,548,500	0.244207	128	81.563381	168.263508	3.497376	175.258259	161.268756	4.710437	167.205774	176.626648	157.784899	174.999506	159.45717	167.228338	169.33098	167.913851	165.781559	171.463272	172.880402	171.331514	169.062333	167.228338	165.394342	162.78323	159.45717	174.999506	1	0.003126	5,505,700	0
QCOM	2025-02-13T00:00:00	170.204315	170.411948	167.554612	168.266476	6,362,200	169.57551	168.646133	166.441733	161.242283	161.328632	162.693013	172.589439	169.220748	169.129678	168.88508	167.308622	166.614119	164.154165	163.843889	164.178433	163.24421	169.334808	169.417648	168.676129	164.163634	162.279982	162.246702	166.094379	169.120747	168.75082	168.760616	170.583259	172.648991	168.830955	164.383498	157.101919	2.432719	2.840373	20.282754	25.233182	16.785852	169.265054	164.024959	156.599829	163.423027	50.075534	163.530603	174.999506	58.189633	52.385107	11.128297	-41.810367	945,910,700	0.260229	129	81.58259	168.646133	3.249423	175.144979	162.147288	4.684308	167.491349	176.859965	158.122734	174.999506	159.45717	167.228338	167.900657	166.803207	165.241073	169.462791	170.560241	171.331514	169.062333	167.228338	165.394342	162.78323	159.45717	174.999506	0	0.043593	6,362,200	0
QCOM	2025-02-14T00:00:00	170.283417	170.86676	169.106864	170.649245	4,691,300	169.506302	169.180031	166.961788	161.440979	161.366151	162.73443	172.616427	169.433282	169.339449	169.100208	167.579058	166.896372	164.394527	164.01335	164.299324	163.314252	169.463518	169.573579	168.971643	164.518188	162.515634	162.397007	166.071434	169.820155	169.496274	168.989411	170.323056	172.914456	169.428518	164.960204	157.408909	2.364065	2.745112	20.372919	25.250874	16.298938	169.265054	164.024959	156.599829	163.423027	52.048411	163.530603	174.999506	58.879338	53.074723	14.262394	-41.120662	950,602,000	0.315918	130	81.596762	169.180031	2.469417	174.118865	164.241197	4.462558	167.75726	176.682377	158.832144	174.999506	161.256613	168.12806	169.390292	168.368636	166.532956	171.225972	172.247628	171.756183	169.749721	168.12806	166.506398	164.197592	161.256613	174.999506	0	0.077974	0	4,691,300
QCOM	2025-02-18T00:00:00	171.67749	171.756588	169.304621	171.30178	7,292,600	169.842459	169.6289	167.620657	161.676409	161.396685	162.8189	172.666708	169.882123	169.764547	169.496713	167.951643	167.264151	164.680134	164.215038	164.445426	163.397468	169.85828	169.811433	169.33439	164.91962	162.786985	162.574097	166.062091	170.753487	170.44842	169.743057	170.257695	173.192125	170.021237	165.539652	157.72225	2.394545	2.674998	20.66187	25.711309	15.619143	169.265054	164.024959	156.599829	163.423027	53.918288	163.530603	174.999506	71.034585	62.701185	19.750024	-28.965415	957,894,600	0.351911	131	81.619129	169.6289	2.00106	173.631019	165.626781	4.377812	168.130616	176.886239	159.374992	174.999506	163.481188	169.240347	170.08568	169.304601	168.325784	171.064496	171.845576	172.281183	170.599508	169.240347	167.881185	165.946108	163.481188	174.999506	0	0.10698	7,292,600	0
QCOM	2025-02-19T00:00:00	173.239624	174.505156	171.390764	172.02353	6,849,600	170.057997	170.021907	168.336078	161.928131	161.398476	162.909255	172.733278	170.553624	170.396379	170.072546	168.432369	167.723802	165.0158	164.452527	164.619568	163.4954	170.475946	170.155311	169.766618	165.373079	163.098641	162.780448	166.067792	172.101926	171.637894	170.914899	170.456612	173.504513	170.637653	166.135421	158.047467	2.515751	2.643149	21.516442	29.086833	14.776151	169.017879	164.024959	156.599829	163.423027	56.247771	163.530603	174.999506	84.655188	71.523037	42.396794	-15.344812	964,744,200	0.354041	132	81.640492	170.021907	1.891411	173.804729	166.239085	4.369336	168.617188	177.355861	159.878515	174.999506	163.530603	169.265054	170.9129	170.069212	168.460933	172.521178	173.364866	172.292844	170.618385	169.265054	167.911724	165.984948	163.530603	174.999506	0	0.131245	6,849,600	0
QCOM	2025-02-20T00:00:00	171.736816	174.396416	170.945855	174.010825	6,316,400	169.84444	170.192952	168.896473	162.191323	161.490125	162.971599	172.714423	170.790262	170.640095	170.328587	168.732773	168.032496	165.279369	164.644219	164.760504	163.577404	170.781186	170.318636	170.028213	165.757734	163.370703	162.955252	166.057877	172.831151	172.459136	171.796757	170.74375	173.772877	171.237257	166.729647	158.377552	2.462161	2.606951	22.133975	27.327046	14.662267	169.344156	164.895016	156.599829	163.423027	53.011267	163.530603	174.999506	71.551863	75.747212	33.89598	-28.448137	958,427,800	0.332241	131	81.65986	170.192952	1.883679	173.960309	166.425595	4.434309	168.914295	177.782913	160.045677	174.999506	163.530603	169.265054	173.045181	171.585207	169.930789	174.699599	176.159573	172.292844	170.618385	169.265054	167.911724	165.984948	163.530603	174.999506	1	0.051335	0	6,316,400
QCOM	2025-02-21T00:00:00	163.560257	173.447234	163.342757	173.002323	12,531,900	169.459834	169.751497	168.936811	162.308384	161.536357	162.909	172.656926	169.344261	169.352852	169.287306	168.262544	167.688477	165.211953	164.615694	164.736737	163.577233	169.638607	169.686951	169.617735	165.811417	163.42518	162.966908	165.966791	170.476106	170.76858	170.809618	170.416363	173.754005	171.665552	167.237747	158.679627	1.739855	2.433532	20.767436	22.948526	24.369207	168.923957	167.228338	156.599829	163.423027	39.770859	163.342757	174.999506	1.865869	52.690973	-42.735505	-98.134131	945,895,900	0.204659	130	81.694776	169.751497	2.32478	174.401057	165.101937	4.812838	168.404387	178.030063	158.77871	174.999506	163.342757	169.171131	172.359696	170.322976	168.909135	173.773537	175.810257	172.248513	170.546628	169.171131	167.795635	165.837301	163.342757	174.999506	1	-0.017244	0	12,531,900
QCOM	2025-02-24T00:00:00	159.279221	164.707162	159.170463	164.034855	9,827,800	168.781587	169.20722	168.923761	162.315503	161.492723	162.828474	172.567256	167.331253	167.521283	167.7476	167.445878	167.041612	164.979297	164.47526	164.628667	163.534467	167.787587	168.689591	168.874844	165.692627	163.365782	162.895031	165.833679	165.460771	166.778046	168.013282	169.312253	173.370147	171.866346	167.619876	158.939407	0.812611	2.109348	20.405228	20.966196	28.77362	166.83781	167.084984	156.599829	163.423027	38.067881	159.170463	174.999506	0.687075	24.701602	-125.896017	-99.312925	936,068,100	0.174595	129	81.720706	169.20722	3.294816	175.796852	162.617587	4.864392	167.535323	177.264108	157.806539	174.999506	159.170463	167.084984	166.783416	160.119598	156.678939	170.224075	176.887893	171.263852	168.952811	167.084984	165.217157	162.557878	159.170463	174.999506	1	-0.075793	0	9,827,800
QCOM	2025-02-25T00:00:00	159.397858	161.484011	157.637977	159.832887	8,244,900	167.779048	168.714849	168.791671	162.409627	161.451851	162.749921	172.486462	165.744574	166.044296	166.463025	166.71424	166.45363	164.760417	164.341644	164.525087	163.493307	166.081454	167.755366	168.142082	165.578209	163.310654	162.827098	165.70264	160.328916	162.3262	164.603374	167.722065	172.678677	171.872299	167.88752	159.160438	0.086341	1.704747	20.36527	19.693593	29.445684	166.071566	166.318741	157.104072	163.423027	33.408232	157.637977	174.999506	10.13667	4.229871	-141.792663	-89.86333	944,313,000	0.121205	130	81.742479	168.714849	3.957897	176.630643	160.799055	4.765523	166.760327	176.291372	157.229281	174.999506	157.637977	166.318741	161.052282	157.397402	155.515583	162.934101	166.58898	170.902185	168.367402	166.318741	164.270081	161.353344	157.637977	174.999506	0	-0.025474	0	8,244,900
QCOM	2025-02-26T00:00:00	160.267929	162.284866	159.111139	160.000976	9,161,900	166.801227	168.247691	168.587209	162.454514	161.413007	162.722066	172.40807	164.649245	164.994048	165.509933	166.128212	165.977807	164.584241	164.234441	164.440787	163.461214	164.715796	166.950897	167.486409	165.494221	163.279498	162.77795	165.581063	157.285821	159.069973	161.689246	165.931445	171.769035	171.722812	168.062101	159.349928	-0.41425	1.280947	20.097439	19.977145	27.93866	166.071566	166.318741	157.180693	163.423027	29.57248	157.637977	174.505156	15.592129	8.805291	-120.623504	-84.407871	953,474,900	0.108375	131	81.766931	168.247691	4.37587	176.99943	159.495951	4.490806	166.142003	175.123615	157.160391	174.999506	157.637977	166.318741	159.506615	157.529219	155.660581	161.375253	163.352649	170.902185	168.367402	166.318741	164.270081	161.353344	157.637977	174.999506	0	0.017677	9,161,900	0
QCOM	2025-02-27T00:00:00	152.694489	161.404914	152.358335	160.505195	10,807,200	165.234142	167.39395	167.962352	162.379373	161.180336	162.593495	172.291859	162.258294	162.757764	163.538326	164.906964	164.956014	164.117976	163.930758	164.208187	163.354082	162.150934	165.46964	166.263892	165.111475	163.050063	162.579384	165.384908	154.433102	155.612839	158.10718	163.553878	170.484767	171.309769	168.075462	159.481916	-1.405879	0.743582	21.019839	17.264722	34.280255	163.431745	163.67892	158.584648	163.423027	28.620706	152.358335	174.505156	1.517841	9.082213	-181.426086	-98.482159	942,667,700	0.047302	130	81.792974	167.39395	5.566941	178.527832	156.260068	4.398291	164.861287	173.65787	156.064705	174.999506	152.358335	163.67892	160.554645	158.824424	157.380918	161.99815	163.728372	169.656189	166.350578	163.67892	161.007262	157.203545	152.358335	174.999506	1	-0.045518	0	10,807,200
QCOM	2025-02-28T00:00:00	155.393616	155.532033	151.666221	153.347019	10,149,500	163.753072	166.664291	167.282522	162.35248	160.984703	162.486014	172.18164	160.885358	161.418828	162.285294	164.042114	164.220444	163.775844	163.706097	164.033641	163.274873	160.361748	164.326751	165.297066	164.837524	162.897781	162.436812	165.216766	152.981029	153.543142	155.060765	161.160067	169.011747	170.72497	167.976223	159.57182	-1.951461	0.204573	21.977994	16.249403	33.317153	163.085689	163.332863	160.270378	163.423027	35.084294	151.666221	174.505156	16.320352	11.143441	-179.715988	-83.679648	952,817,200	0.110297	131	81.818345	166.664291	6.136444	178.937178	154.391403	4.304365	163.959604	172.568334	155.350875	174.999506	151.666221	163.332863	155.485912	149.566911	146.439334	158.61349	164.532491	169.49285	166.086191	163.332863	160.579536	156.659544	151.666221	174.999506	0	0.000678	10,149,500	0
QCOM	2025-03-03T00:00:00	151.883743	158.270737	150.796185	157.19306	9,601,900	161.913104	165.709703	166.551281	162.268045	160.768499	162.343631	172.043493	159.085035	159.685176	160.685055	162.936808	163.271467	163.309488	163.394982	163.793049	163.161529	158.203688	162.91908	164.112545	164.426985	162.658282	162.226866	165.014797	151.428582	151.866574	152.327411	158.628259	167.349227	169.948105	167.74482	159.609211	-2.636661	-0.363674	22.070649	18.47395	29.682428	162.65067	162.897845	161.402447	163.423027	25.578203	150.796185	174.505156	4.587118	7.475104	-168.514369	-95.412882	943,215,300	0.102033	130	81.841186	165.709703	6.871437	179.452577	151.966829	4.567077	162.809522	171.943675	153.675369	174.999506	150.796185	162.897845	154.19729	152.862547	150.331478	156.728359	158.063102	169.287522	165.753837	162.897845	160.041853	155.975695	150.796185	174.999506	1	-0.059827	0	9,601,900
QCOM	2025-03-04T00:00:00	152.714264	155.423286	149.639413	153.515107	8,956,800	160.016782	164.92962	165.890041	162.199627	160.597728	162.22883	171.886306	157.810881	158.417738	159.45878	162.007486	162.459375	162.893989	163.113911	163.573667	163.057576	156.531172	161.681419	163.048159	164.052327	162.446329	162.036186	164.822466	150.670797	151.01684	150.701473	156.164537	165.6232	169.047989	167.41207	159.602879	-3.0772	-0.906379	22.356079	16.934407	28.87553	162.017915	162.319459	161.807797	163.423027	26.006031	149.639413	174.505156	12.365811	11.091094	-159.103746	-87.634189	952,172,100	0.10592	131	81.862733	164.92962	7.423415	179.776451	150.08279	4.72668	161.848069	171.30143	152.394709	174.999506	149.639413	162.319459	153.650222	149.029706	146.175669	156.504259	161.124774	169.014524	165.31195	162.319459	159.326969	155.066473	149.639413	174.999506	0	-0.011261	0	8,956,800
QCOM	2025-03-05T00:00:00	156.698715	157.351244	151.300419	153.287696	6,786,900	158.362691	164.210344	165.373546	162.307198	160.54408	162.159776	171.72156	157.588448	158.105188	159.034154	161.52487	162.016247	162.651037	162.94509	163.437529	162.994304	155.927887	160.897523	162.341134	163.836605	162.343723	161.926678	164.671346	151.879464	151.610589	150.610387	154.21751	164.004022	168.142157	167.042543	159.573801	-3.069435	-1.33899	22.069126	18.215706	26.39714	161.543324	162.319459	162.242825	160.480469	34.817307	149.639413	174.505156	28.389669	15.114199	-113.081566	-71.610331	958,959,000	0.113179	132	81.879968	164.210344	7.492298	179.19494	149.225748	4.894052	161.357655	171.145759	151.56955	174.999506	149.639413	162.319459	152.592321	149.761356	146.808448	155.545229	158.376194	169.014524	165.31195	162.319459	159.326969	155.066473	149.639413	174.999506	0	0.03032	6,786,900	0
QCOM	2025-03-06T00:00:00	155.108261	156.937286	153.169908	153.189793	7,808,100	156.699835	163.272137	164.787104	162.43536	160.508436	162.036655	171.555391	157.09241	157.560292	158.430171	160.941542	161.484864	162.355242	162.738857	163.272593	162.915836	155.336172	160.030658	161.551497	163.554294	162.200675	161.787045	164.50604	153.452123	152.90812	151.213788	152.715874	162.461011	167.219534	166.636095	159.519018	-3.155246	-1.702241	21.80267	17.224432	24.960644	157.173288	162.319459	163.409486	160.480469	30.226422	149.639413	174.505156	21.993503	20.916327	-101.786617	-78.006497	951,150,900	0.058045	131	81.899365	163.272137	7.392899	178.057935	148.48634	4.959055	160.762474	170.680584	150.844364	174.505156	149.639413	162.072285	155.116793	152.882341	149.065967	158.933167	161.167618	168.636841	165.006442	162.072285	159.138127	154.960682	149.639413	174.505156	1	-0.03428	7,808,100	0
QCOM	2025-03-07T00:00:00	160.257339	160.853763	154.293166	154.293166	8,727,600	156.369543	162.914689	164.397925	162.617267	160.494892	161.981745	171.412093	157.725396	158.050665	158.711274	160.879342	161.390439	162.272971	162.673554	163.212885	162.889383	155.982991	159.743535	161.203053	163.468881	162.194067	161.751811	164.393621	156.381912	155.356203	153.017618	152.026701	161.163604	166.380667	166.263879	159.463458	-2.775767	-1.916946	20.488544	21.157589	22.64917	155.96214	162.319459	163.409486	160.480469	38.407086	149.639413	174.505156	42.701022	31.028064	-53.757283	-57.298978	959,878,500	0.012134	132	81.922559	162.914689	7.355221	177.625132	148.204246	5.301962	160.714366	171.318291	150.110442	174.505156	149.639413	162.072285	155.071818	153.206351	151.30444	156.973729	158.839196	168.636841	165.006442	162.072285	159.138127	154.960682	149.639413	174.505156	0	0.010659	8,727,600	0
QCOM	2025-03-10T00:00:00	154.054596	158.309038	151.698752	156.410455	10,139,900	155.847081	162.314334	163.721089	162.569328	160.444151	161.850448	171.218778	156.991236	157.324107	157.994862	160.25891	160.826143	161.950682	162.44674	163.031533	162.801475	155.562092	158.899716	160.407413	163.13309	162.024586	161.594837	164.22091	157.262401	156.471102	154.235462	151.580632	159.928802	165.51257	165.861188	159.385377	-2.941628	-2.121883	19.838137	18.721877	23.531515	155.96214	162.319459	163.859347	160.480469	31.662277	149.639413	174.505156	17.756086	27.483537	-85.719382	-82.243914	949,738,600	0.007304	131	81.947356	162.314334	7.571677	177.457687	147.170981	5.738149	160.080102	171.556401	148.603803	174.505156	149.639413	162.072285	158.468089	156.082416	151.907493	162.643013	165.028686	168.636841	165.006442	162.072285	159.138127	154.960682	149.639413	174.505156	1	-0.050972	0	10,139,900
QCOM	2025-03-11T00:00:00	152.185822	155.297121	149.959191	153.925372	8,692,900	155.125877	161.452463	163.075886	162.461867	160.316036	161.621189	171.001063	156.030153	156.389873	157.101163	159.524993	160.161503	161.567746	162.176715	162.816766	162.695846	154.896408	157.935096	159.520084	162.725894	161.807261	161.403459	164.031527	156.090429	156.014156	154.530284	151.217276	158.699798	164.598856	165.414656	159.282629	-3.187129	-2.334932	19.590436	17.378128	24.181586	155.522163	162.319459	166.032011	161.266485	28.231122	149.639413	174.396416	10.285608	23.580905	-95.46025	-89.714392	941,045,700	-0.02745	130	81.96805	161.452463	7.69986	176.852183	146.052742	5.896974	159.328266	171.122213	147.534319	174.505156	149.639413	162.072285	154.687462	151.065886	148.077176	157.676172	161.297748	168.636841	165.006442	162.072285	159.138127	154.960682	149.639413	174.505156	1	-0.103412	0	8,692,900
QCOM	2025-03-12T00:00:00	151.887619	154.929345	151.012869	153.289203	7,117,400	154.287846	160.544537	162.308021	162.364854	160.181191	161.427799	170.771722	155.201646	155.571281	156.299079	158.830687	159.52505	161.188133	161.90595	162.600348	162.588302	154.307634	157.024159	158.659448	162.311217	161.585461	161.210715	163.841344	153.792022	154.40509	154.073164	150.883152	157.481371	163.641014	164.930213	159.160677	-3.36694	-2.541333	19.360428	16.44547	22.883797	155.246588	162.319459	166.509053	161.266485	28.952336	149.639413	173.447234	9.44314	12.494945	-81.357867	-90.55686	933,928,300	-0.075198	129	81.984913	160.544537	7.703784	175.952104	145.136969	5.930253	158.619633	170.48014	146.759126	174.505156	149.639413	162.072285	152.480711	149.664302	147.142781	155.002232	157.818642	168.636841	165.006442	162.072285	159.138127	154.960682	149.639413	174.505156	1	-0.14773	0	7,117,400
QCOM	2025-03-13T00:00:00	151.032745	154.700714	149.521817	151.688808	5,861,700	154.121672	159.677907	161.394435	162.276252	160.171858	161.25153	170.543808	154.367866	154.746093	155.488874	158.121783	158.871796	160.789883	161.619813	162.371286	162.473321	153.715798	156.118274	157.79212	161.866821	161.344712	161.004872	163.644936	151.480258	152.549834	153.179382	150.521029	156.254324	162.63467	164.408847	159.02214	-3.537644	-2.740596	19.46335	15.277834	23.303205	155.18779	162.260661	166.509053	161.266485	34.274281	149.521817	164.707162	9.94991	9.892886	-77.189793	-90.05009	928,066,600	-0.107143	128	81.998625	159.677907	7.752438	175.182783	144.17303	5.578426	157.897072	169.053925	146.74022	174.505156	149.521817	162.013487	152.609944	150.290543	148.693468	154.20702	156.526421	168.609088	164.961521	162.013487	159.065453	154.868252	149.521817	174.505156	1	-0.184884	0	5,861,700
QCOM	2025-03-14T00:00:00	155.645035	156.012821	152.623179	152.643064	5,309,400	154.146814	158.949943	160.923984	162.332495	160.208417	161.125121	170.297051	154.6233	154.909537	155.512899	157.896624	158.623584	160.588124	161.462582	162.238093	162.405378	153.992773	155.734191	157.349858	161.606773	161.225585	160.893852	163.496689	151.554621	152.05997	152.950542	150.499371	155.168534	161.668171	163.902465	158.889024	-3.263139	-2.845104	19.146376	16.035977	21.707151	155.18779	162.013487	166.612871	161.370304	45.475652	149.521817	162.284866	47.976135	22.456395	-41.138661	-52.023865	933,376,000	-0.115592	129	82.01187	158.949943	7.386922	173.723788	144.176098	5.538667	157.682593	168.759927	146.605258	174.505156	149.521817	162.013487	151.751759	148.802804	146.572862	153.981701	156.930656	168.609088	164.961521	162.013487	159.065453	154.868252	149.521817	174.505156	0	-0.115727	5,309,400	0
QCOM	2025-03-17T00:00:00	157.006851	157.772258	154.511844	154.670893	5,781,000	154.659125	158.286115	160.56179	162.434957	160.245692	161.014102	170.043851	155.10001	155.290867	155.742738	157.815735	158.49922	160.447682	161.345326	162.134504	162.351661	154.512779	155.549134	157.04854	161.397924	161.141334	160.812302	163.364449	153.444283	153.138937	153.47189	150.939943	154.261181	160.763005	163.424392	158.767653	-2.902249	-2.856533	18.321417	17.783118	20.707209	155.18779	162.013487	166.148183	161.370304	47.11271	149.521817	162.284866	58.646128	38.857391	-19.502446	-41.353872	939,157,000	-0.105883	130	82.026552	158.286115	6.895004	172.076122	144.496107	5.496837	157.618236	168.611911	146.624562	174.505156	149.521817	162.013487	154.760345	153.507869	151.370703	156.897511	158.149987	168.609088	164.961521	162.013487	159.065453	154.868252	149.521817	174.505156	0	-0.056018	5,781,000	0
QCOM	2025-03-18T00:00:00	155.356766	158.776227	154.98898	157.006857	6,898,400	154.923375	157.470078	159.999131	162.504022	160.234344	160.905367	169.805885	155.151361	155.302848	155.683357	157.592193	158.257492	160.248038	161.187732	162.000291	162.28206	154.639623	155.270149	156.648154	161.120348	161.012678	160.700276	163.218308	155.351272	154.552488	154.073519	151.557559	153.467656	159.894121	162.95018	158.652003	-2.718057	-2.828838	17.262009	18.258559	19.578978	155.18779	162.013487	166.148183	161.370304	44.179118	149.521817	161.404914	49.10293	51.908398	-13.42385	-50.89707	932,258,600	-0.180911	129	82.043679	157.470078	6.15251	169.775099	145.165058	5.54066	157.402858	168.484178	146.321538	174.505156	149.521817	162.013487	156.430318	155.088378	153.169904	158.348791	159.690731	168.609088	164.961521	162.013487	159.065453	154.868252	149.521817	174.505156	1	-0.104687	0	6,898,400
QCOM	2025-03-19T00:00:00	157.315002	159.551567	154.134113	155.495928	5,871,000	154.985004	156.673847	159.489885	162.529398	160.273892	160.7752	169.59048	155.58409	155.668695	155.93438	157.566994	158.184993	160.133017	161.085818	161.907513	162.232637	155.074465	155.25538	156.441682	160.916857	160.935853	160.62918	163.094021	156.961383	156.09985	155.021318	152.409251	152.863241	159.102327	162.497225	158.551038	-2.38656	-2.740382	16.511413	16.844731	19.284799	155.18779	162.013487	166.148183	161.370304	56.317265	149.521817	160.853763	68.771819	58.840292	-0.432805	-31.228181	938,129,600	-0.183563	130	82.058639	156.673847	4.909068	166.491984	146.855711	5.281437	157.394491	167.957365	146.831617	174.396416	149.521817	161.959117	156.373991	153.971755	152.586743	157.759002	160.161239	168.526011	164.894319	161.959117	159.023914	154.844981	149.521817	174.396416	0	-0.045776	5,871,000	0
QCOM	2025-03-20T00:00:00	157.006851	158.169863	155.585397	157.056556	5,089,300	155.174863	155.937349	159.035546	162.508669	160.316281	160.70667	169.377204	155.868642	155.911996	156.099375	157.516072	158.094367	160.010422	160.978477	161.810471	162.180639	155.442073	155.287094	156.25068	160.700287	160.849878	160.554559	162.968811	157.715961	157.224432	156.031375	153.316586	152.421583	158.391959	162.061667	158.462197	-2.124225	-2.617151	15.814431	16.200247	18.546957	154.536692	162.013487	166.568385	161.370304	52.359943	149.521817	160.853763	66.052505	61.309085	6.096301	-33.947495	933,040,300	-0.160888	129	82.071548	155.937349	3.404713	162.746775	149.127923	5.189912	157.357573	167.737397	146.977748	173.447234	149.521817	161.484526	157.000228	154.448888	151.582773	159.866342	162.417682	167.800836	164.307725	161.484526	158.661327	154.641856	149.521817	173.447234	1	-0.095178	0	5,089,300
QCOM	2025-03-21T00:00:00	155.883621	156.480029	152.643077	154.054596	10,949,300	154.737491	155.553517	158.462718	162.452225	160.315762	160.612154	169.149211	155.871638	155.906837	156.066182	157.367667	157.92431	159.848587	160.844402	161.693107	162.117982	155.570938	155.281977	156.008224	160.440481	160.733229	160.459053	162.834546	157.572386	157.504201	156.7406	154.061759	152.084834	157.73832	161.630372	158.380234	-1.984086	-2.490538	15.959443	15.1465	21.726303	154.536692	162.013487	166.645007	161.370304	56.290519	149.521817	160.853763	56.140438	63.654921	-6.551261	-43.859562	922,091,000	-0.041696	128	82.098892	155.553517	2.894613	161.342744	149.76429	4.967714	157.217196	167.152624	147.281769	164.707162	149.521817	157.11449	156.920704	155.671545	154.336238	158.25601	159.50517	161.12342	158.90636	157.11449	155.322619	152.771481	149.521817	164.707162	1	-0.13694	10,949,300	0
QCOM	2025-03-24T00:00:00	159.124146	160.03865	157.85179	159.044621	6,033,400	155.244446	155.545763	158.016347	162.489067	160.299435	160.5287	168.944956	156.522139	156.491802	156.536638	157.527347	158.016605	159.820178	160.799132	161.642237	162.088193	156.368512	155.622037	156.059103	160.309968	160.701871	160.429587	162.734794	157.962051	157.934702	157.622994	154.910773	151.928714	157.191578	161.243594	158.316621	-1.593176	-2.311066	14.964972	19.554652	20.367815	154.780234	162.013487	166.645007	161.370304	59.370374	149.521817	160.853763	84.736801	68.976582	33.937867	-15.263199	928,124,400	0.023313	129	82.114611	155.545763	2.884298	161.314359	149.777168	4.851368	157.398811	167.101546	147.696075	162.284866	149.521817	155.903342	155.002243	153.524456	151.16529	157.361408	158.839195	159.272787	157.409381	155.903342	154.397302	152.25311	149.521817	162.284866	0	-0.071963	6,033,400	0
QCOM	2025-03-25T00:00:00	159.19371	160.505836	158.468074	158.925333	3,978,200	155.945235	155.535556	157.516996	162.568826	160.289938	160.426762	168.704208	157.056453	156.983058	156.945419	157.678834	158.107151	159.79561	160.756884	161.593751	162.059392	157.08656	155.969461	156.149669	160.180739	160.672773	160.403152	162.637767	158.639721	158.555839	158.449831	155.825795	151.918369	156.736109	160.896102	158.269616	-1.263203	-2.101493	13.905885	19.662441	19.716685	155.013826	162.013487	166.645007	161.370304	54.118781	149.521817	160.853763	85.350684	75.409308	39.387146	-14.649316	932,102,600	0.021062	130	82.124982	155.535556	2.870275	161.276106	149.795006	4.56472	157.569753	166.699194	148.440313	162.284866	149.521817	155.903342	159.004862	157.971073	156.818001	160.157934	161.191722	159.272787	157.409381	155.903342	154.397302	152.25311	149.521817	162.284866	0	-0.016047	3,978,200	0
QCOM	2025-03-26T00:00:00	157.444229	159.849777	155.913431	158.497897	5,960,300	156.500896	155.394371	156.88518	162.610629	160.247148	160.270152	168.466748	157.134009	157.066907	157.022159	157.657507	158.056157	159.703399	160.669709	161.511582	162.01347	157.359105	156.151239	156.144072	159.979774	160.597886	160.344092	162.525728	158.86827	158.751942	158.83408	156.644592	151.990266	156.322167	160.560634	158.231451	-1.129841	-1.907163	13.627017	18.43635	22.534108	156.564507	162.013487	166.645007	161.370304	53.836115	149.521817	160.853763	69.912195	79.999893	24.795913	-30.087805	926,142,300	0.029207	129	82.140162	155.394371	2.688965	160.7723	150.016442	4.57679	157.557799	166.711378	148.40422	161.404914	149.521817	155.463365	159.389207	158.272577	157.351444	160.310339	161.426969	158.600503	156.865571	155.463365	154.06116	152.0648	149.521817	161.404914	1	-0.068159	0	5,960,300
QCOM	2025-03-27T00:00:00	157.026749	158.299104	154.820003	157.265321	6,102,000	157.100296	155.610984	156.296777	162.596625	160.226474	160.191788	168.240997	157.112557	157.059606	157.022865	157.600165	157.976972	159.598432	160.573841	161.422774	161.963851	157.454714	156.306704	156.154962	159.760798	160.513139	160.279866	162.411897	158.485127	158.451867	158.764997	157.320893	152.136307	155.938928	160.22624	158.199962	-1.045783	-1.734887	13.648009	17.403404	23.032439	156.574456	161.959117	166.521419	161.370304	43.718581	149.521817	160.505836	68.325918	74.529599	14.387675	-31.674082	920,040,300	0.109996	128	82.155611	155.610984	2.633958	160.8789	150.343068	4.356683	157.507223	166.220588	148.793857	160.853763	149.521817	155.18779	157.735813	155.621848	153.799467	159.558194	161.672158	158.179424	156.52496	155.18779	153.85062	151.946854	149.521817	160.853763	1	-0.112374	0	6,102,000
QCOM	2025-03-28T00:00:00	151.80809	156.69871	150.655013	155.983008	8,918,000	156.716602	155.431708	155.826691	162.381751	160.14782	160.10894	167.975797	156.051663	156.104785	156.220592	157.073613	157.502443	159.292929	160.343164	161.232384	161.862798	156.492495	155.944523	155.809678	159.337718	160.291602	160.113852	162.248385	156.161752	156.694886	157.464911	157.426637	152.202149	155.493711	159.831583	158.155168	-1.384311	-1.664772	14.599378	15.671625	27.245034	155.580424	161.484526	167.119586	161.370304	45.458186	149.521817	160.505836	20.81454	53.017551	-30.99913	-79.18546	911,122,300	0.007617	127	82.176604	155.431708	2.768136	160.967979	149.895437	4.200479	156.964448	165.365406	148.56349	160.853763	149.521817	155.18779	156.715285	155.131466	153.236184	158.610568	160.194387	158.179424	156.52496	155.18779	153.85062	151.946854	149.521817	160.853763	1	-0.149616	0	8,918,000
QCOM	2025-03-31T00:00:00	152.69278	152.931352	146.996998	149.909496	8,613,600	156.285194	155.47216	155.563233	162.243497	160.064746	160.01035	167.719081	155.379887	155.48442	155.677851	156.675355	157.132469	159.034099	160.141838	161.063283	161.771554	155.760891	155.683673	155.568608	158.957759	160.095417	159.966998	162.096315	153.635339	154.561451	155.798132	157.112972	152.231192	155.013491	159.393788	158.100912	-1.563191	-1.644456	16.136847	14.249439	30.366467	153.751417	155.85208	168.076147	161.370304	51.067402	146.996998	160.505836	42.163372	43.767943	-62.196826	-57.836628	919,735,900	0.110241	128	82.197126	155.47216	2.719035	160.910229	150.03409	4.243081	156.557622	165.043784	148.071461	160.853763	146.996998	153.925381	153.053938	149.409165	147.010241	155.452863	159.097635	157.583566	155.560479	153.925381	152.290282	149.962346	146.996998	160.853763	0	-0.080709	8,613,600	0
QCOM	2025-04-01T00:00:00	152.136124	152.404516	149.362775	151.480061	5,708,900	155.96313	155.443253	155.272764	162.032217	160.030672	159.907079	167.42597	154.731134	154.875639	155.13297	156.262698	156.748134	158.763591	159.931161	160.886507	161.675679	155.006514	155.365955	155.304984	158.561391	159.886769	159.811072	161.941261	151.633735	152.57948	154.073974	156.447577	152.214001	154.503359	158.913575	158.03468	-1.72993	-1.66155	17.564498	13.508624	28.787744	153.751417	154.640932	166.961397	161.370304	50.517594	146.996998	160.505836	38.042692	33.673535	-60.720064	-61.957308	914,027,000	0.142254	127	82.210614	155.443253	2.752762	160.948777	149.937728	4.20119	156.136527	164.538907	147.734147	160.853763	146.996998	153.925381	150.87371	148.816068	144.939356	154.750422	156.808064	157.583566	155.560479	153.925381	152.290282	149.962346	146.996998	160.853763	1	-0.121391	5,708,900	0
QCOM	2025-04-02T00:00:00	153.159973	154.531738	149.472119	149.88961	5,377,200	155.547627	155.266315	154.988445	161.787827	159.965824	159.806866	167.126139	154.416902	154.5637	154.829432	155.980632	156.472122	158.543841	159.752972	160.733507	161.590946	154.496849	155.1485	155.142462	158.21346	159.705961	159.677466	161.799311	151.027967	151.6071	152.824891	155.667862	152.185652	153.992661	158.408019	157.96031	-1.759177	-1.681076	18.132094	15.74571	26.530805	153.751417	154.640932	166.195154	161.370304	54.399696	146.996998	160.505836	45.621801	41.942622	-45.229584	-54.378199	919,404,200	0.123101	128	82.2235	155.266315	2.781398	160.829112	149.703519	4.19267	155.853046	164.238386	147.467706	160.853763	146.996998	153.925381	151.301138	150.19776	148.259397	153.239501	154.342879	157.583566	155.560479	153.925381	152.290282	149.962346	146.996998	160.853763	0	-0.055567	5,377,200	0
QCOM	2025-04-03T00:00:00	138.587509	146.519856	137.732644	146.12225	16,465,000	153.705693	154.440278	154.424166	161.193259	159.727637	159.491294	166.765579	151.251023	151.658938	152.330675	154.399439	155.096382	157.76124	159.195986	160.294972	161.362056	151.413192	153.560042	153.880851	157.303644	159.143374	159.257281	161.515344	147.065841	147.894332	149.360622	153.766652	151.744552	153.230555	157.729019	157.81946	-2.924519	-1.929764	20.343912	12.522073	36.678203	149.11924	149.568779	166.195154	161.370304	25.014528	137.732644	160.505836	3.753824	29.139439	-210.773058	-96.246176	902,939,200	0.024496	127	82.254826	154.440278	4.653794	163.747866	145.13269	4.938903	154.208709	164.086514	144.330904	160.853763	137.732644	149.293203	152.387943	150.244149	147.328325	155.303768	157.447562	155.397179	152.021495	149.293203	146.564911	142.680563	137.732644	160.853763	1	-0.099009	0	16,465,000
QCOM	2025-04-04T00:00:00	126.698921	135.048765	125.92358	133.537837	19,018,600	150.787223	152.762357	153.276378	160.27945	159.327113	159.057622	166.311866	146.340603	147.120753	148.387328	151.88121	152.911962	156.54311	158.3408	159.629704	161.017149	146.502869	150.918008	151.74814	155.950925	158.274197	158.607927	161.116671	138.241956	140.401211	142.846743	150.250109	150.63458	152.062784	156.776113	157.570908	-4.752587	-2.494329	23.326394	10.603062	45.347786	143.214708	143.388671	163.555333	161.370304	16.069409	125.92358	160.505836	2.242021	17.205882	-303.355865	-97.757979	883,920,600	-0.122317	126	82.283341	152.762357	7.57744	167.917238	137.607476	5.610582	151.588729	162.809894	140.367565	160.505836	125.92358	143.214708	140.946669	135.373483	132.159458	144.160695	149.733881	152.344423	147.295414	143.214708	139.134002	133.324183	125.92358	160.505836	1	-0.135658	0	19,018,600
QCOM	2025-04-07T00:00:00	128.945419	136.380751	120.078684	123.846047	17,938,300	147.76935	151.506898	152.358846	159.455063	158.964979	158.666086	165.84556	142.861566	143.816147	145.396265	149.796138	151.068382	155.460847	157.567238	159.022094	160.698028	142.531632	148.649729	149.876528	154.722139	157.474679	158.011646	160.744866	129.364059	132.552868	135.865707	145.880646	149.066107	150.614828	155.61439	157.233502	-5.951465	-3.185756	26.420242	8.745142	43.684188	139.964231	140.466223	163.209276	161.370304	20.821397	120.078684	160.505836	21.932624	9.30949	-258.122894	-78.067376	901,858,900	-0.089475	127	82.31156	151.506898	9.248009	170.002915	133.010881	6.504498	149.432224	162.441219	136.423228	160.505836	120.078684	140.29226	129.223755	123.398746	120.09857	132.523931	138.348941	150.965028	145.062664	140.29226	135.521856	128.730095	120.078684	160.505836	0	-0.066314	17,938,300	0
QCOM	2025-04-08T00:00:00	123.915642	134.482158	121.013072	130.34701	14,965,900	144.241544	150.093389	151.206901	158.548471	158.535385	158.250022	165.410956	139.072381	140.197873	142.091554	147.443366	148.97971	154.22378	156.681669	158.326917	160.332034	138.194595	146.02199	147.688589	153.328436	156.552328	157.323518	160.327653	122.090012	125.489397	129.241782	140.775357	147.020597	148.871201	154.230212	156.79588	-7.224169	-3.993439	29.293101	7.565586	37.79201	139.188894	140.466223	162.774258	161.370304	15.446277	120.078684	160.505836	9.491041	11.221895	-236.797798	-90.508959	886,893,000	-0.127355	126	82.332542	150.093389	11.111502	172.316392	127.870386	7.079614	147.002073	161.161302	132.842844	160.505836	120.078684	140.29226	128.468285	120.555819	112.166218	136.857885	144.770351	150.965028	145.062664	140.29226	135.521856	128.730095	120.078684	160.505836	1	-0.106693	0	14,965,900
QCOM	2025-04-09T00:00:00	142.732605	143.995026	123.448451	124.41266	21,242,600	142.770381	149.635638	150.648256	158.010901	158.420884	158.070124	165.08482	139.804426	140.658734	142.190177	147.015115	148.499163	153.773146	156.314589	158.018119	160.156915	137.920242	145.320963	147.03672	152.708206	156.136465	157.016243	160.101997	124.299995	125.258992	127.329947	136.934446	145.169671	147.247035	152.869545	156.343023	-6.637908	-4.522333	29.76514	14.591465	30.9369	138.388697	140.466223	162.168687	161.370304	39.321826	120.078684	160.505836	56.036401	29.153356	-122.875347	-43.963599	908,135,600	0.003605	127	82.375746	149.635638	11.221725	172.079088	127.192189	8.362622	146.595457	163.320702	129.870212	160.505836	120.078684	140.29226	126.470291	118.458423	113.001204	131.927509	139.939377	150.965028	145.062664	140.29226	135.521856	128.730095	120.078684	160.505836	0	-0.040684	21,242,600	0
QCOM	2025-04-10T00:00:00	133.597473	138.229651	128.517985	136.191889	14,898,800	140.427454	148.763875	149.787825	157.287464	158.219515	157.828283	164.770201	138.563035	139.374868	140.868223	145.795329	147.352879	152.981943	155.71677	157.534542	159.892642	136.252441	143.793518	145.725122	151.750817	155.483217	156.531636	159.78869	128.818775	127.48681	126.874017	133.772065	143.288515	145.601891	151.452762	155.842805	-6.831669	-4.9842	30.203462	12.854292	27.253737	137.305211	140.466223	161.931392	161.370304	35.112858	120.078684	160.505836	33.439875	32.989106	-138.634304	-66.560125	893,236,800	0.019467	126	82.40143	148.763875	11.771255	172.306385	125.221365	9.066254	145.357554	163.490062	127.225045	160.505836	120.078684	140.29226	136.72536	129.455695	116.178785	150.00227	157.271936	150.965028	145.062664	140.29226	135.521856	128.730095	120.078684	160.505836	1	-0.084042	0	14,898,800
QCOM	2025-04-11T00:00:00	138.418518	139.810152	130.327124	133.199867	10,955,300	139.088496	147.902549	148.914272	156.656099	158.049602	157.599737	164.473181	138.534132	139.200986	140.491345	145.12471	146.665621	152.410828	155.261553	157.156006	159.678969	135.88718	142.808246	144.85056	151.010858	154.962139	156.147284	159.526485	134.414752	131.941715	128.362195	131.743166	141.596109	144.067672	150.059907	155.320855	-6.521037	-5.291567	30.277291	13.154684	25.106287	137.305211	140.466223	159.746373	161.370304	36.454666	120.078684	160.505836	45.36514	44.947139	-100.305919	-54.63486	904,192,100	0.036765	127	82.422076	147.902549	11.871072	171.644694	124.160404	9.446826	144.696693	163.590344	125.803042	160.505836	120.078684	140.29226	133.44837	128.667088	123.736704	138.378755	143.160036	150.965028	145.062664	140.29226	135.521856	128.730095	120.078684	160.505836	0	-0.020694	10,955,300	0
QCOM	2025-04-14T00:00:00	138.358887	142.255478	136.012978	141.897627	6,930,300	137.655107	146.970151	148.286443	156.003766	157.808366	157.404724	164.199543	138.499083	139.047877	140.163275	144.509635	146.026641	151.859772	154.816746	156.783786	159.466829	135.754523	141.899326	144.038607	150.29332	154.443962	155.766277	159.266641	138.151714	135.787023	130.764866	130.600127	140.155011	142.675734	148.706078	154.78296	-6.208108	-5.474875	29.838749	14.531112	23.778067	137.305211	140.29226	159.1408	161.370304	36.368376	120.078684	159.849777	45.963541	41.589519	-66.653884	-54.036459	897,261,800	0.012841	126	82.435115	146.970151	11.850673	170.671497	123.268804	9.747164	144.093093	163.587421	124.598765	160.505836	120.078684	140.29226	136.185265	132.560377	126.702236	142.043406	145.668293	150.965028	145.062664	140.29226	135.521856	128.730095	120.078684	160.505836	1	-0.066427	0	6,930,300
QCOM	2025-04-15T00:00:00	137.7724	139.999015	137.205796	138.627265	6,346,800	136.218735	146.090932	147.709907	155.392896	157.544547	157.164503	163.933637	138.353746	138.815972	139.795448	143.897159	145.3917	151.307326	154.36821	156.407323	159.250964	135.775849	141.02335	143.229834	149.578365	153.9167	155.377518	159.003684	139.55083	138.550093	133.726876	130.111925	138.940914	141.447794	147.401643	154.232673	-5.938973	-5.567695	29.431531	14.169881	23.186965	133.29927	140.29226	159.1408	161.370304	36.930393	120.078684	158.299104	46.293881	45.874187	-61.33242	-53.706119	890,915,000	0.021749	125	82.446926	146.090932	11.848015	169.786962	122.394903	9.665512	143.491122	162.822146	124.160098	160.505836	120.078684	140.29226	138.875781	135.496084	132.633281	141.738584	145.118281	150.965028	145.062664	140.29226	135.521856	128.730095	120.078684	160.505836	1	-0.105198	0	6,346,800
QCOM	2025-04-16T00:00:00	134.929489	136.490107	131.003063	132.881777	10,417,200	134.395686	144.971657	147.031581	154.669801	157.253763	156.893789	163.6338	137.668895	138.109339	139.046839	143.081916	144.586914	150.665058	153.856665	155.98202	159.008959	135.541441	139.960355	142.246725	148.775878	153.321567	154.937221	158.715086	138.865286	138.663748	135.685132	129.781906	137.816744	140.328888	146.131495	153.664511	-5.887217	-5.631599	29.797345	13.306551	27.356996	132.036855	140.29226	158.920811	162.319459	35.777351	120.078684	156.69871	40.55378	44.270401	-80.77091	-59.44622	880,497,800	0.038112	124	82.465305	144.971657	11.789103	168.549863	121.393451	9.900529	142.675728	162.476786	122.87467	160.505836	120.078684	140.29226	138.325737	136.652459	135.532518	139.445678	141.118955	150.965028	145.062664	140.29226	135.521856	128.730095	120.078684	160.505836	1	-0.13782	10,417,200	0
QCOM	2025-04-17T00:00:00	135.843994	137.325088	134.89967	136.559696	7,135,900	134.121335	143.913514	146.424031	153.909233	156.992179	156.734902	163.334377	137.303915	137.697458	138.554093	142.423924	143.914382	150.08384	153.382647	155.583247	158.778462	135.80477	139.091054	141.386142	148.037611	152.758152	154.520393	158.43857	137.337246	137.89119	136.752343	129.792627	136.779468	139.309487	144.92567	153.088621	-5.706624	-5.646604	29.949475	13.791652	26.72863	132.036855	140.29226	158.783024	162.319459	39.122192	120.078684	154.531738	45.758818	44.20216	-56.24684	-54.241182	887,633,700	0.027696	125	82.478107	143.913514	11.600252	167.114018	120.71301	9.618649	142.025087	161.262385	122.787789	160.505836	120.078684	140.29226	134.140886	131.791666	128.653842	137.27871	139.62793	150.965028	145.062664	140.29226	135.521856	128.730095	120.078684	160.505836	0	-0.065023	0	7,135,900
QCOM	2025-04-21T00:00:00	135.327087	135.734643	132.563688	133.925503	8,128,300	134.984151	142.885687	145.611313	153.267649	156.758767	156.559141	163.031734	136.908549	137.266482	138.057631	141.778757	143.253821	149.505143	152.907501	155.182135	158.545115	136.023997	138.273299	140.532531	147.3089	152.188018	154.096476	158.159891	135.90426	136.621544	136.785115	130.049437	135.758781	138.358961	143.782757	152.507102	-5.541337	-5.625551	30.360745	13.345193	28.168641	132.504049	140.29226	158.724226	162.260661	38.10755	120.078684	154.531738	44.258496	43.523698	-57.252151	-55.741504	879,505,400	0.020732	124	82.49254	142.885687	11.39267	165.671028	120.100347	9.429074	141.387182	160.245331	122.529034	160.505836	120.078684	140.29226	136.022917	134.720747	133.597499	137.146165	138.448335	150.965028	145.062664	140.29226	135.521856	128.730095	120.078684	160.505836	1	-0.102457	8,128,300	0
QCOM	2025-04-22T00:00:00	137.911575	138.269426	135.67501	135.933452	8,228,000	135.880767	141.825059	144.847502	152.704646	156.572472	156.396145	162.724156	137.109154	137.383771	138.035161	141.427195	142.842879	149.050494	152.512871	154.840143	158.339806	136.556256	137.799574	139.940243	146.706701	151.692039	153.727217	157.909939	135.790204	136.255018	137.025206	130.800892	134.864253	137.493413	142.72023	151.93477	-5.142518	-5.528944	30.151956	15.552728	27.314515	133.721738	140.29226	158.600638	162.260661	40.521927	120.078684	154.531738	51.759973	47.259095	-30.207685	-48.240027	887,733,400	0.044489	125	82.507857	141.825059	10.771848	163.368754	120.281363	9.401384	141.056172	159.85894	122.253404	160.505836	120.078684	140.29226	134.541806	133.34897	131.370852	136.519924	137.712761	150.965028	145.062664	140.29226	135.521856	128.730095	120.078684	160.505836	0	-0.03395	8,228,000	0
QCOM	2025-04-23T00:00:00	139.621307	143.020884	138.94536	141.728644	9,073,500	137.451334	140.846439	144.218084	152.108607	156.408709	156.230279	162.415634	137.611585	137.790596	138.279183	141.263023	142.595066	148.680722	152.17362	154.53878	158.153552	137.236354	137.589693	139.538228	146.193629	151.245956	153.395042	157.68006	137.164947	136.921682	137.595078	132.04392	134.130043	136.744595	141.745098	151.381998	-4.635061	-5.350168	28.96099	19.7084	25.848797	135.769435	140.29226	158.600638	162.260661	41.060652	120.078684	146.519856	73.909824	56.642764	-0.953094	-26.090176	896,806,900	0.020266	126	82.525259	140.846439	9.970097	160.786633	120.906245	9.404933	140.919518	159.729384	122.109652	159.849777	120.078684	139.964231	137.285337	136.301248	134.690921	138.895664	139.879753	150.463799	144.65722	139.964231	135.271242	128.589698	120.078684	159.849777	0	0.024793	0	9,073,500
QCOM	2025-04-24T00:00:00	146.330994	146.937352	141.142162	141.927438	8,810,600	137.811172	140.290777	143.778724	151.634305	156.279173	156.1501	162.130192	139.355467	139.343396	139.517923	141.723748	142.882445	148.588576	152.019866	154.37625	158.035915	138.850838	138.112032	139.70076	145.967056	150.980753	153.199017	157.520014	140.868331	139.888687	139.567263	134.043409	133.741152	136.210015	140.911238	150.878727	-3.649413	-5.010017	27.136798	22.293372	23.873334	138.632238	140.29226	158.600638	162.260661	55.705288	120.078684	146.937352	97.742411	74.470736	33.680933	-2.257589	905,617,500	0.058513	127	82.544131	140.290777	9.282333	158.855442	121.726111	8.825556	141.434897	159.086008	123.783786	158.299104	120.078684	139.188894	140.529184	138.037483	136.453659	142.113008	144.604708	149.279085	143.698904	139.188894	134.678885	128.257854	120.078684	158.299104	0	0.074894	8,810,600	0
QCOM	2025-04-25T00:00:00	147.672928	148.309106	145.20774	145.20774	5,145,600	139.218718	139.823086	143.405367	151.220456	156.140901	156.088553	161.855226	141.018959	140.857856	140.772539	142.264582	143.250943	148.552668	151.905473	154.243511	157.932801	140.643885	138.815094	140.000314	145.811708	150.754272	153.031152	157.37616	145.291352	143.726299	142.316627	136.517461	133.696211	135.884341	140.227137	150.427217	-2.728545	-4.553722	25.203964	23.032941	23.068495	139.656084	140.29226	158.600638	162.260661	68.296913	120.078684	148.309106	97.746481	89.799572	51.267339	-2.253519	910,763,100	0.065287	128	82.555379	139.823086	8.605693	157.034472	122.6117	8.142515	142.028995	158.314026	125.743964	156.69871	120.078684	138.388697	144.803502	142.669653	139.008312	148.464843	150.598692	148.056384	142.70986	138.388697	134.067534	127.91537	120.078684	156.69871	0	0.117356	5,145,600	0
QCOM	2025-04-28T00:00:00	146.738541	148.408517	144.571565	147.295194	5,743,500	140.05072	139.569608	143.039564	150.751141	155.981338	155.996712	161.567369	142.162875	141.927071	141.690386	142.671306	143.51922	148.481526	151.769501	154.094898	157.821415	142.011125	139.473708	140.256712	145.635946	150.506842	152.846003	157.225746	148.468927	146.957412	145.013985	139.008589	133.919566	135.721141	139.665108	150.016989	-2.05051	-4.05308	23.522656	22.042835	22.789587	139.70579	140.29226	158.275089	162.260661	65.885698	121.013072	148.408517	93.904182	96.464358	48.892359	-6.095818	905,019,600	0.095912	127	82.567749	139.569608	8.303453	156.176514	122.962703	7.25215	142.477523	156.981823	127.973223	154.531738	120.078684	137.305211	147.063258	145.81741	143.961893	148.918776	150.164623	146.400817	141.370671	137.305211	133.239751	127.451638	120.078684	154.531738	1	0.053075	0	5,743,500
QCOM	2025-04-29T00:00:00	146.00296	147.37471	144.65108	145.784273	6,692,000	140.815128	139.235117	142.514716	150.265532	155.83095	155.853255	161.319621	142.930892	142.668142	142.353859	142.974183	143.710277	148.384327	151.61775	153.934661	157.703819	143.09335	140.086409	140.484665	145.449743	150.244253	152.648107	157.070876	149.526644	148.599615	146.955511	141.317291	134.333452	135.683385	139.206779	149.639517	-1.554597	-3.553383	21.961442	21.341534	22.064528	139.70579	140.29226	158.275089	162.260661	71.357164	123.448451	148.408517	90.362378	94.004347	46.1658	-9.637622	898,327,600	0.0587	126	82.581992	139.235117	7.870437	154.975992	123.494242	6.484617	142.813279	155.782514	129.844044	154.531738	120.078684	137.305211	146.572874	144.737231	142.735922	148.574184	150.409826	146.400817	141.370671	137.305211	133.239751	127.451638	120.078684	154.531738	1	-0.002152	6,692,000	0
QCOM	2025-04-30T00:00:00	147.573532	147.961203	143.020878	144.332988	10,851,900	141.795241	139.006988	142.049909	149.783452	155.729187	155.729931	161.067104	143.85942	143.560031	143.156885	143.392306	144.007451	148.352531	151.511323	153.808698	157.60302	144.322151	140.880543	140.873805	145.344174	150.026952	152.484152	156.934099	149.364618	149.281277	148.471073	143.431712	134.940267	135.770567	138.859307	149.294598	-1.023058	-3.047318	20.828621	20.092802	22.704259	140.486103	140.29226	158.39686	162.260661	57.023369	128.517985	148.408517	95.802098	93.356219	48.155957	-4.197902	909,179,500	0.078038	127	82.605645	139.006988	7.535824	154.078636	123.935339	5.369885	143.266637	154.006407	132.526866	154.531738	120.078684	137.305211	146.009583	144.644457	143.285954	147.368086	148.733213	146.400817	141.370671	137.305211	133.239751	127.451638	120.078684	154.531738	0	0.050641	10,851,900	0
QCOM	2025-05-01T00:00:00	134.402649	138.130257	134.064668	137.961259	22,836,600	141.742557	138.069122	141.128246	149.006713	155.449835	155.467422	160.720601	141.968066	141.895053	141.81008	142.575064	143.26862	147.805477	151.061095	153.42442	157.37217	142.978044	140.442035	140.285554	144.741006	149.465728	152.06183	156.668781	144.880446	145.981675	147.020556	144.258633	135.309203	135.725768	138.47065	148.928591	-1.645619	-2.766978	21.189781	17.139604	29.111688	140.486103	139.964231	158.513657	162.260661	51.045717	130.327124	148.408517	22.539884	69.56812	-15.07297	-77.460116	886,342,900	-0.020586	126	82.645286	138.069122	6.814402	151.697925	124.440318	5.319474	142.422447	153.061395	131.783499	148.408517	120.078684	134.243601	146.185204	144.409206	141.24488	149.349531	151.125529	141.722676	137.586521	134.243601	130.90068	126.141268	120.078684	148.408517	1	-0.004475	0	22,836,600
QCOM	2025-05-02T00:00:00	138.975174	140.565626	136.470217	137.026886	13,185,600	142.055675	138.088505	140.406183	148.35148	155.199811	155.271402	160.389817	141.369488	141.364166	141.37394	142.247802	142.938355	147.45919	150.743045	153.138296	157.189116	142.474883	140.528326	140.119933	144.347612	149.032184	151.735251	156.452408	140.430511	142.128609	144.661598	144.468634	135.598809	135.635218	138.092763	148.559771	-1.749868	-2.563556	21.002623	18.646628	27.15106	141.236592	139.188894	159.288997	162.260661	50.72765	131.003063	148.408517	45.802373	54.714785	6.29628	-54.197627	899,528,500	0.050027	127	82.670166	138.088505	6.816505	151.721515	124.455495	5.082328	142.094135	152.258791	131.92948	148.408517	120.078684	134.243601	135.532525	132.934792	131.466935	137.000382	139.598114	141.722676	137.586521	134.243601	130.90068	126.141268	120.078684	148.408517	0	0.048423	13,185,600	0
QCOM	2025-05-05T00:00:00	138.607391	139.929452	137.464249	137.474199	7,165,300	142.383705	138.683928	139.878155	147.852423	154.880552	155.080404	160.145455	140.817068	140.862934	140.948318	141.916855	142.605204	147.112061	150.423685	152.850556	157.004223	141.847923	140.577743	139.981565	143.965491	148.595541	151.40527	156.235668	137.163948	138.849319	141.962913	144.229584	135.807282	135.490665	137.719461	148.186618	-1.840942	-2.419033	20.828833	18.120908	26.385568	141.236592	138.388697	159.266787	162.260661	50.322245	131.003063	148.408517	43.689343	37.343867	3.441923	-56.310657	892,363,200	0.123216	126	82.683589	138.683928	6.267233	151.218395	126.149461	4.812521	141.762065	151.387106	132.137024	148.408517	120.078684	134.243601	138.670339	136.775052	134.57493	140.870461	142.765748	141.722676	137.586521	134.243601	130.90068	126.141268	120.078684	148.408517	1	-0.006591	7,165,300	0
QCOM	2025-05-06T00:00:00	139.064636	139.959271	136.639218	136.997069	6,957,900	142.499011	139.189889	139.333029	147.448131	154.606674	154.881817	159.904064	140.466582	140.535971	140.65852	141.657563	142.332852	146.796476	150.124763	152.577567	156.825719	141.244456	140.614001	139.918986	143.620872	148.179333	151.088126	156.025908	136.147129	137.231852	139.919765	143.711153	135.979078	135.302696	137.351154	147.81106	-1.854841	-2.306195	20.797291	17.409029	26.32524	141.236592	137.305211	158.532475	162.260661	51.681324	131.003063	148.408517	46.316363	45.26936	-1.588677	-53.683637	899,321,100	0.137732	127	82.696724	139.189889	5.833084	150.856057	127.523721	4.850152	141.505167	151.20547	131.804864	148.408517	121.013072	134.710794	138.667031	137.40461	136.201828	139.869812	141.132233	141.943192	137.943457	134.710794	131.478132	126.875697	121.013072	148.408517	0	0.046405	6,957,900	0
QCOM	2025-05-07T00:00:00	143.43837	143.835975	139.41255	139.541778	10,196,400	142.880717	140.166026	138.985119	147.128941	154.349851	154.769284	159.710227	141.060939	141.06368	141.08619	141.819454	142.417892	146.664785	149.948805	152.396593	156.692512	141.415248	141.018618	140.234782	143.463626	147.88543	150.861523	155.862071	138.112287	137.775937	139.218731	143.36967	136.275648	135.164067	137.031095	147.450264	-1.495691	-2.144094	19.895269	21.068097	24.816395	141.236592	137.305211	154.801748	160.998252	60.646758	132.563688	148.408517	68.632369	52.879358	28.533427	-31.367631	909,517,500	0.225	128	82.717453	140.166026	4.65755	149.481125	130.850926	4.707437	141.689281	151.104156	132.274406	148.408517	123.448451	135.928484	138.554375	137.149479	135.234322	140.469532	141.874428	142.517941	138.873772	135.928484	132.983196	128.789905	123.448451	148.408517	0	0.091485	10,196,400	0
QCOM	2025-05-08T00:00:00	144.233597	146.61926	143.030815	144.770366	8,489,100	142.670978	140.241075	138.628064	146.808255	154.067906	154.631384	159.477508	141.695471	141.640028	141.570406	142.038922	142.557562	146.569445	149.798405	152.234949	156.568543	141.661226	141.406006	140.638511	143.350083	147.619213	150.652896	155.708074	141.113004	140.072989	139.685783	143.290728	136.726452	135.097955	136.760889	147.104827	-1.133824	-1.94204	18.495498	23.574327	23.715477	141.236592	137.305211	154.196175	160.998252	60.528939	132.563688	148.408517	73.651212	62.866648	53.011742	-26.348788	918,006,600	0.12637	129	82.734927	140.241075	4.712848	149.666771	130.815379	4.790511	141.931597	151.512619	132.350575	148.408517	128.517985	138.463251	142.228965	140.621955	137.805539	145.04538	146.65239	143.714352	140.810334	138.463251	136.116168	132.774559	128.517985	148.408517	0	0.129571	0	8,489,100
QCOM	2025-05-09T00:00:00	144.31311	146.102365	143.736587	144.790255	6,217,100	142.334996	140.776857	138.857088	146.640627	153.747869	154.51	159.253112	142.218999	142.126043	141.992361	142.245666	142.692604	146.480961	149.654055	152.078081	156.446598	141.959796	141.793819	141.075822	143.252234	147.362508	150.448574	155.557185	143.827697	142.561405	140.845152	143.302675	137.334397	135.110918	136.541121	146.772684	-0.831045	-1.719841	17.195711	22.854481	22.991321	141.012935	134.243601	154.196175	160.998252	61.40263	134.064668	148.408517	71.448343	71.243975	52.519971	-28.551657	924,223,700	0.110905	130	82.747734	140.776857	4.523102	149.823061	131.730653	4.725187	142.158408	151.608783	132.708033	148.408517	130.327124	139.36782	144.627891	142.636521	141.039446	146.224966	148.216336	144.141308	141.501425	139.36782	137.234216	134.196542	130.327124	148.408517	0	0.161486	0	6,217,100
QCOM	2025-05-12T00:00:00	151.21167	153.4383	148.93535	153.159973	11,414,600	142.782309	141.416515	139.837598	146.556988	153.465499	154.454734	159.123289	144.017533	143.777975	143.410716	143.060757	143.347917	146.666479	149.695045	152.060925	156.394509	143.573736	142.787611	142.026175	143.431491	147.295766	150.38326	155.477171	147.42192	146.066721	143.608362	143.871162	138.283562	135.325909	136.444527	146.47849	-0.034043	-1.382681	17.249636	29.331025	20.403375	143.751484	136.758492	149.344009	156.366075	65.211456	134.064668	153.4383	88.506904	77.86882	125.236148	-11.493096	935,638,300	0.068314	131	82.773868	141.416515	5.046369	151.509252	131.323777	5.16682	143.020623	153.354262	132.686984	153.4383	131.003063	142.220681	144.717354	143.332343	142.351576	145.698122	147.083133	148.143584	144.868039	142.220681	139.573323	135.804204	131.003063	153.4383	0	0.187966	0	11,414,600
QCOM	2025-05-13T00:00:00	150.436325	152.374678	150.058604	151.102323	10,160,900	143.225645	142.020387	140.697234	146.52804	153.202454	154.398043	159.017379	145.301291	144.988584	144.491579	143.731264	143.893179	146.814316	149.714552	152.028754	156.335224	144.965376	143.64664	142.841461	143.583622	147.216051	150.303688	155.390733	150.428008	149.223373	146.680991	144.77849	139.43124	135.716637	136.453107	146.215126	0.528926	-1.00036	17.299709	28.455532	19.79436	143.751484	136.758492	143.30169	150.461543	62.639394	134.064668	153.4383	84.504842	81.486696	113.372014	-15.495158	925,477,400	0.039134	130	82.796851	142.020387	5.373255	152.766897	131.273876	4.967303	143.726881	153.661486	133.792275	153.4383	131.003063	142.220681	151.195107	148.951914	146.692157	153.454863	155.698056	148.143584	144.868039	142.220681	139.573323	135.804204	131.003063	153.4383	1	0.109667	0	10,160,900
QCOM	2025-05-14T00:00:00	152.066528	152.354805	149.531752	151.022795	6,971,200	143.674945	142.735093	141.82327	146.515085	152.973404	154.357356	158.896821	146.654339	146.275483	145.656956	144.489015	144.521898	147.020285	149.776446	152.029502	156.292749	146.572809	144.603416	143.716022	143.800818	147.186158	150.257519	155.32157	152.819563	151.827685	149.716563	146.020282	140.740218	136.272888	136.574295	145.985752	1.094016	-0.581485	17.220431	27.382648	19.751685	144.954259	137.225686	140.215227	147.539095	57.606106	134.064668	153.4383	92.919388	88.643711	108.514713	-7.080612	932,448,600	0.089699	131	82.81299	142.735093	5.718065	154.171223	131.298963	4.646375	144.521133	153.813882	135.228383	153.4383	131.003063	142.220681	150.956536	149.538394	148.640462	151.854467	153.27261	148.143584	144.868039	142.220681	139.573323	135.804204	131.003063	153.4383	0	0.142173	6,971,200	0
QCOM	2025-05-15T00:00:00	151.698746	152.474087	149.283248	150.804126	6,941,200	145.404555	143.573556	142.181915	146.415086	152.734572	154.361142	158.781322	147.66322	147.261531	146.586462	145.144445	145.073963	147.203754	149.827033	152.022953	156.247038	148.031682	145.457097	144.475674	144.004098	147.152614	150.204873	155.249948	153.931329	153.264206	151.965655	147.457604	142.105575	136.955331	136.794612	145.78698	1.494944	-0.166199	17.084355	26.181091	19.226718	145.038759	138.443375	139.827559	147.539095	55.480384	134.064668	153.4383	91.021021	89.48175	98.576064	-8.978979	925,507,400	0.086306	130	82.828967	143.573556	5.742676	155.058908	132.088203	4.652766	145.204715	154.510247	135.899183	153.4383	132.563688	143.000994	151.317695	150.280585	148.494642	153.103638	154.140749	148.511892	145.464198	143.000994	140.53779	137.030855	132.563688	153.4383	1	0.069254	6,941,200	0
QCOM	2025-05-16T00:00:00	151.589401	152.146055	150.39657	151.957187	6,668,000	146.665977	144.360826	142.901592	146.344709	152.492174	154.390034	158.722518	148.448456	148.048416	147.356145	145.73035	145.575151	147.37574	149.873411	152.014368	156.200693	149.156199	146.220511	145.199327	144.207013	147.122478	150.149988	155.178386	153.88855	153.81056	153.395801	148.954157	143.470238	137.732117	137.09173	145.616698	1.783302	0.223701	16.957999	25.519884	18.741144	145.038759	140.978143	139.42746	147.539095	56.755265	134.064668	153.4383	90.456623	91.465677	92.099473	-9.543377	918,839,400	0.10879	129	82.844284	144.360826	5.706414	155.773654	132.947998	4.503661	145.81278	154.820102	136.805458	153.4383	132.563688	143.000994	151.152027	149.829967	147.961187	153.020806	154.342866	148.511892	145.464198	143.000994	140.53779	137.030855	132.563688	153.4383	1	0.006563	0	6,668,000
QCOM	2025-05-19T00:00:00	152.782227	152.90152	149.213667	149.651042	7,241,100	148.083461	145.233583	143.476141	146.195206	152.262779	154.406237	158.601135	149.31521	148.909109	148.190927	146.37143	146.129541	147.587759	149.949959	152.029573	156.166678	150.268245	147.022549	145.959376	144.459464	147.130111	150.11815	155.119279	153.65764	153.823201	154.301628	150.49559	144.823752	138.595983	137.462726	145.47766	2.084056	0.595772	16.512095	24.13611	19.464186	146.425425	141.882712	138.885717	147.539095	59.322028	134.064668	153.4383	96.613575	92.697073	85.711297	-3.386425	926,080,500	0.113429	130	82.861198	145.233583	5.58559	156.404763	134.062403	4.572534	146.476537	155.621606	137.331469	153.4383	134.064668	143.751484	151.377342	150.608629	149.627857	152.358114	153.126827	148.866123	146.037572	143.751484	141.465395	138.210625	134.064668	153.4383	0	0.052929	7,241,100	0
QCOM	2025-05-20T00:00:00	152.901535	152.971109	151.022806	152.126179	5,269,500	149.467151	145.983081	144.057847	146.172145	152.021793	154.370737	158.563276	150.032475	149.635005	148.915636	146.965076	146.650464	147.796143	150.027632	152.046839	156.134189	151.144258	147.75283	146.684406	144.722458	147.146921	150.088354	155.062567	153.479898	153.712446	154.772722	151.942595	146.133591	139.526345	137.893409	145.367841	2.305456	0.937709	16.114119	23.520687	18.881688	148.234558	142.220681	138.885717	147.539095	57.630995	134.064668	153.4383	97.229404	94.766534	82.812869	-2.770596	931,350,000	0.109285	131	82.873523	145.983081	5.557017	157.097114	134.869048	4.358818	147.088442	155.806079	138.370805	153.4383	134.064668	143.751484	151.632471	150.363422	147.944618	154.051276	155.320325	148.866123	146.037572	143.751484	141.465395	138.210625	134.064668	153.4383	0	0.092307	5,269,500	0
QCOM	2025-05-21T00:00:00	150.406509	155.197736	149.92938	152.662959	9,684,500	150.163965	146.522341	144.563211	146.136559	151.783001	154.299213	158.535887	150.107282	149.775278	149.145001	147.277933	146.93939	147.89851	150.037603	152.014358	156.077198	151.31505	148.174109	147.172765	144.888511	147.104413	150.009854	154.981405	152.699147	152.966586	154.321159	153.004398	147.297992	140.458404	138.340513	145.275721	2.253612	1.200889	16.252987	25.023217	17.368079	149.467161	143.100399	138.798735	147.539095	83.018863	136.470217	155.197736	74.416117	89.419699	66.593692	-25.583883	921,665,500	0.09834	130	82.895355	146.522341	5.429	157.380341	135.664341	3.770211	147.404448	154.94487	139.864027	155.197736	134.064668	144.631202	152.298483	151.625858	150.35018	153.574161	154.246787	150.210332	147.124904	144.631202	142.1375	138.587144	134.064668	155.197736	1	0.025514	0	9,684,500
QCOM	2025-05-22T00:00:00	146.490036	150.674904	146.340938	150.486036	9,539,100	150.389609	146.530293	145.025633	146.028607	151.455078	154.196731	158.49557	149.383833	149.177962	148.736545	147.206306	146.904825	147.843276	149.944246	151.904965	155.981803	150.647063	148.171032	147.320982	144.902373	146.965125	149.855217	154.861545	150.441231	151.034046	152.680303	153.38108	148.217458	141.307016	138.753474	145.181361	1.874885	1.335689	15.354709	23.363957	21.706665	150.769337	143.100399	136.795765	147.539095	65.935924	136.639218	155.197736	53.079765	74.908429	17.411338	-46.920235	912,126,400	0.008577	129	82.915599	146.530293	5.428821	157.387936	135.672651	3.639567	147.317361	154.596495	140.038227	155.197736	134.064668	144.631202	151.844542	148.491347	146.576186	153.759704	157.112898	150.210332	147.124904	144.631202	142.1375	138.587144	134.064668	155.197736	1	-0.031722	0	9,539,100
QCOM	2025-05-23T00:00:00	144.511917	145.61529	140.923472	142.563614	8,994,600	150.409489	146.372243	145.37235	145.898191	151.063605	154.087221	158.441595	148.40945	148.32959	148.086602	146.961362	146.720755	147.712634	149.80129	151.758568	155.867675	149.578392	147.978806	147.281466	144.842895	146.78241	149.663438	154.722405	147.230296	148.258295	150.198553	153.026948	148.859168	142.047975	139.108725	145.075071	1.398998	1.34835	15.219496	21.40108	28.059302	148.060604	143.880712	136.164557	147.539095	61.720582	136.639218	155.197736	42.420946	56.638943	-33.173304	-57.579054	903,131,800	0.017939	128	82.934083	146.372243	5.439807	157.251857	135.492628	3.861093	147.050176	154.772362	139.32799	155.197736	134.064668	144.631202	147.835293	144.995681	143.501326	149.329648	152.169259	150.210332	147.124904	144.631202	142.1375	138.587144	134.064668	155.197736	1	-0.0805	8,994,600	0
QCOM	2025-05-27T00:00:00	147.742508	148.45821	145.555632	146.668955	9,788,800	150.062573	146.422441	145.868967	145.74014	150.801421	154.036317	158.416494	148.276061	148.222848	148.033664	147.032375	146.799351	147.713806	149.747111	151.679042	155.786827	149.093486	148.109307	147.463785	144.915221	146.695013	149.537801	154.615946	145.375877	146.406358	148.278697	152.379476	149.356499	142.751645	139.441003	144.968237	1.267919	1.332264	14.401497	24.453338	26.368038	148.060604	143.880712	136.164557	147.539095	65.51723	139.41255	155.197736	52.770731	49.423814	13.284577	-47.229269	912,920,600	0.040312	129	82.95524	146.422441	5.447991	157.318424	135.526458	3.905824	147.116112	154.927761	139.304464	155.197736	134.064668	144.631202	143.68356	141.75183	138.991742	146.443647	148.375377	150.210332	147.124904	144.631202	142.1375	138.587144	134.064668	155.197736	0	-0.021803	9,788,800	0
QCOM	2025-05-28T00:00:00	146.718674	148.597388	146.480101	147.93139	7,032,300	149.690808	146.458227	146.221251	145.534377	150.543514	153.984667	158.343073	147.964584	147.949362	147.831358	147.003857	146.793145	147.674781	149.667415	151.580817	155.696597	148.485505	148.13752	147.529148	144.953595	146.587572	149.392897	154.49955	144.828353	145.411276	146.885244	151.497434	149.696021	143.409617	139.744255	144.854384	1.0691	1.279631	13.608689	23.8516	25.480637	148.060604	144.631202	136.398154	147.539095	56.663993	140.923472	155.197736	40.598951	45.263543	13.454011	-59.401049	905,888,300	0.011151	128	82.970191	146.458227	5.447442	157.35311	135.563344	3.716249	147.078261	154.510759	139.645763	155.197736	134.064668	144.631202	147.252117	146.046024	144.349539	148.948601	150.154694	150.210332	147.124904	144.631202	142.1375	138.587144	134.064668	155.197736	1	-0.071507	0	7,032,300
QCOM	2025-05-29T00:00:00	147.454239	149.601345	146.360816	148.965167	5,980,700	149.229579	146.452262	146.534568	145.376326	150.250594	153.940174	158.275629	147.862515	147.859339	147.77334	147.044801	146.843999	147.666132	149.609174	151.499103	155.614583	148.078856	148.232378	147.623993	145.028884	146.506275	149.263581	154.391203	145.503997	145.429338	146.109562	150.57323	149.924392	144.03714	140.03202	144.735491	0.959823	1.21567	12.649164	24.226302	24.141494	148.060604	144.631202	137.006999	147.29192	56.558687	140.923472	155.197736	45.752038	46.373907	21.654667	-54.247962	911,869,000	-0.049928	129	82.983047	146.452262	5.446221	157.344705	135.55982	3.691398	147.114069	154.496864	139.731273	155.197736	134.064668	144.631202	147.265388	145.933387	145.148101	148.050674	149.382674	150.210332	147.124904	144.631202	142.1375	138.587144	134.064668	155.197736	0	-0.013647	0	5,980,700
QCOM	2025-05-30T00:00:00	144.332993	147.136161	142.623262	147.116276	13,755,600	148.493004	146.948779	146.454648	145.116686	149.907752	153.823042	158.200358	147.15661	147.218185	147.244056	146.798273	146.650844	147.535421	149.470327	151.357199	155.502329	147.188567	148.030543	147.454641	144.987969	146.350549	149.07334	154.252471	145.512649	145.235512	145.181864	149.486048	149.97975	144.573007	140.276767	144.598285	0.614282	1.095392	12.584006	22.341231	28.282975	148.060604	144.631202	138.030847	147.29192	50.036026	140.923472	155.197736	23.885787	36.745592	-34.578853	-76.114213	898,113,400	0.038933	128	83.011167	146.948779	4.690038	156.328856	137.568703	3.867484	146.849204	154.584171	139.114237	155.197736	136.470217	145.833976	147.805467	146.009588	144.564938	149.250117	151.045995	150.778041	148.043824	145.833976	143.624129	140.477906	136.470217	155.197736	1	-0.064109	0	13,755,600
UPS	2014-11-04T00:00:00	74.362114	75.00101	73.417656	73.424602	4,777,300	71.446786	69.372801	69.049531	68.549941	68.394832	69.03272	68.187571	71.920895	71.71339	71.344935	70.251358	69.955606	69.156465	68.957441	68.879867	68.845204	72.284798	70.654745	70.127473	69.075518	68.665941	68.726435	68.793902	73.906863	73.649356	73.593584	72.814081	70.101441	69.316993	68.57118	68.262204	1.451376	0.869523	26.072819	36.764728	11.233573	72.233614	70.157195	68.368968	68.932773	82.788518	65.986997	75.00101	92.912189	94.442508	159.625419	-7.087811	33,079,400	0.082934	24	67.958862	69.372801	2.575161	74.523123	64.222479	1.343771	70.339336	73.026878	67.651794	75.00101	65.31338	70.157195	73.153726	72.889834	72.417607	73.625953	73.889845	72.714729	71.300335	70.157195	69.014054	67.386533	65.31338	75.00101	0	0.184091	4,777,300	0
UPS	2014-11-05T00:00:00	74.681549	75.049609	74.181542	74.959332	3,124,900	72.03568	69.699195	69.344535	68.690499	68.429874	69.08176	68.22427	72.473026	72.253056	71.85826	70.654103	70.31914	69.373135	69.108075	68.994751	68.903277	72.872937	71.16034	70.560705	69.315973	68.831381	68.838293	68.858519	74.705105	74.404063	74.26418	73.520606	70.644713	69.695804	68.855305	68.349055	1.610035	1.017626	28.030528	35.188946	10.665598	72.323879	70.181494	68.368968	68.932773	87.571081	66.813386	75.049609	95.531209	95.582241	144.453492	-4.468791	36,204,300	0.048823	25	67.991442	69.699195	2.81503	75.329255	64.069134	1.323433	70.75288	73.399746	68.106013	75.049609	65.31338	70.181494	74.26026	73.51951	72.676906	75.102864	75.843614	72.751859	71.330369	70.181494	69.032619	67.396933	65.31338	75.049609	0	0.199367	0	3,124,900

Subsets and Splits

No community queries yet

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