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	2017-11-02T00:00:00	44.643749	45.32757	43.634298	43.634298	17,337,800	43.621268	43.321282	43.125008	42.513231	42.539171	43.205523	43.893108	43.611319	43.578794	43.516143	43.270228	43.184449	42.976965	43.087708	43.31238	44.19086	43.716737	43.451941	43.363169	42.884212	42.670769	42.777404	43.518238	43.261238	43.421064	43.727388	43.782236	43.704564	43.380227	42.707005	41.957249	0.350568	0.306528	19.321743	29.852171	26.849389	43.023742	43.023742	41.73343	42.834952	58.388687	40.719914	45.32757	85.159022	59.473981	110.92016	-14.840978	-40,521,600	0.171236	56	47.342666	43.321282	0.836234	44.99375	41.648814	1.123422	43.294169	45.541013	41.047326	45.32757	40.719914	43.023742	42.727957	41.91117	40.302018	44.337109	45.153896	44.240164	43.567446	43.023742	42.480039	41.705953	40.719914	45.32757	0	0.018915	17,337,800	0
QCOM	2017-11-03T00:00:00	50.317833	52.906581	44.130879	44.578618	80,964,500	44.418246	43.700641	43.449661	42.674337	42.630686	43.249683	43.896347	44.952622	44.804074	44.562557	43.91092	43.733171	43.264842	43.277975	43.451102	44.251825	44.934294	44.118279	43.916464	43.190275	42.875471	42.918242	43.582165	45.536211	45.161883	44.98068	44.352203	43.954903	43.579172	42.871776	41.99948	0.867185	0.418659	21.667913	51.976159	16.337961	46.813248	46.813248	41.73343	42.834952	75.390387	40.719914	52.906581	78.757537	78.779148	363.340612	-21.242463	40,442,900	0.239382	57	47.365491	43.700641	1.762341	47.225323	40.175958	1.710136	43.96309	47.383361	40.542819	52.906581	40.719914	46.813248	44.535206	43.742841	42.841933	45.436114	46.228479	50.030528	48.251274	46.813248	45.375221	43.327861	40.719914	52.906581	0	0.054681	80,964,500	0
QCOM	2017-11-06T00:00:00	50.895813	53.183358	50.594607	52.54024	58,900,800	45.161493	44.093023	43.79613	42.85441	42.731304	43.300267	43.934073	46.14126	45.911663	45.536904	44.54591	44.284143	43.564096	43.478444	43.598522	44.317935	46.112034	44.803534	44.489244	43.512686	43.092974	43.06965	43.651812	48.740942	47.71506	46.900625	45.31302	44.365802	43.877777	43.101077	42.069897	1.308166	0.596561	23.911733	46.855373	14.360917	46.951636	46.951636	41.73343	42.834952	76.259696	40.719914	53.183358	81.645964	81.854174	370.858552	-18.354036	99,343,700	0.04655	58	47.385085	44.093023	2.37616	48.845343	39.340704	1.880509	44.623349	48.384366	40.862332	53.183358	40.719914	46.951636	49.118431	45.330281	40.342729	54.105983	57.894133	50.241985	48.422322	46.951636	45.48095	43.387091	40.719914	53.183358	0	0.084987	0	58,900,800
QCOM	2017-11-07T00:00:00	52.182045	52.230894	50.838827	50.895812	23,424,600	45.963353	44.509421	44.189489	43.054509	42.855727	43.364599	43.977756	47.349417	47.051732	46.559233	45.240104	44.891674	43.902055	43.707486	43.768493	44.396184	47.388498	45.573917	45.134315	43.878475	43.341678	43.245527	43.733881	51.816262	50.546795	49.126219	46.61794	44.936966	44.280178	43.398964	42.170954	1.741362	0.825521	25.99528	44.065661	13.505886	46.951636	46.951636	41.73343	42.227061	78.817177	40.719914	53.183358	91.966002	84.123168	294.650643	-8.033998	122,768,300	0.08494	59	47.39565	44.509421	2.984028	50.477476	38.541365	1.942146	45.343225	49.227516	41.458933	53.183358	40.719914	46.951636	51.557926	49.932494	48.969175	52.521245	54.146677	50.241985	48.422322	46.951636	45.48095	43.387091	40.719914	53.183358	0	0.110474	23,424,600	0
QCOM	2017-11-08T00:00:00	53.31361	53.557834	52.271598	52.271598	26,515,400	46.911747	44.972221	44.630065	43.277239	42.994701	43.433885	44.019592	48.542256	48.190255	47.598368	45.974059	45.539515	44.271135	43.960279	43.957505	44.484915	48.724908	46.412411	45.83617	44.280793	43.616886	43.442537	43.826775	54.029299	52.923752	51.312867	48.141804	45.660723	44.785114	43.767179	42.304047	2.151183	1.090653	28.251639	47.187347	12.701034	47.138874	47.138874	41.686623	41.691634	80.081976	40.719914	53.557834	98.097634	90.569867	273.994512	-1.902366	149,283,700	0.120086	60	47.410367	44.972221	3.570419	52.113059	37.831383	2.017738	46.102309	50.137786	42.066832	53.557834	40.719914	47.138874	51.750589	51.270284	50.358522	52.66235	53.142655	50.528085	48.653749	47.138874	45.624	43.467229	40.719914	53.557834	0	0.131713	26,515,400	0
QCOM	2017-11-09T00:00:00	52.589092	53.183368	52.043665	52.841459	15,954,900	47.790946	45.444383	45.028961	43.480432	43.12541	43.502529	44.069063	49.351623	48.990044	48.366172	46.575426	46.08179	44.59733	44.187353	44.128428	44.565554	49.757153	47.137827	46.448403	44.645964	43.86937	43.623828	43.912044	54.815693	54.300537	53.094458	49.648315	46.471784	45.357471	44.186032	42.462935	2.389956	1.350514	30.15048	44.548333	12.994493	47.138874	47.138874	41.686623	41.691634	77.881204	40.719914	53.557834	92.454057	94.172564	210.299409	-7.545943	133,328,800	0.133513	59	47.418105	45.444383	3.923159	53.2907	37.598066	2.070653	46.720098	50.861403	42.578793	53.557834	40.719914	47.138874	53.047681	52.537527	51.761445	53.823764	54.333917	50.528085	48.653749	47.138874	45.624	43.467229	40.719914	53.557834	1	0.049214	0	15,954,900
QCOM	2017-11-10T00:00:00	52.564671	52.996128	52.035522	52.393716	9,626,200	48.605019	45.922651	45.422322	43.680694	43.262772	43.574632	44.11766	49.994232	49.639976	49.012095	47.119903	46.580474	44.909775	44.407809	44.295482	44.645147	50.625103	47.81595	47.028073	45.002208	44.117771	43.803277	43.996577	54.661324	54.605701	54.253026	51.007965	47.318779	45.977083	44.644578	42.644331	2.547846	1.58998	31.906271	42.607248	12.465225	47.138874	47.138874	41.715115	41.691634	76.343062	40.719914	53.557834	92.263826	94.271839	171.64193	-7.736174	123,702,600	0.149691	58	47.42274	45.922651	4.183789	54.290228	37.555073	2.036926	47.276724	51.350576	43.202872	53.557834	40.719914	47.138874	52.605375	52.027382	51.465672	53.167085	53.745078	50.528085	48.653749	47.138874	45.624	43.467229	40.719914	53.557834	1	-0.021569	9,626,200	0
QCOM	2017-11-13T00:00:00	54.127678	54.396323	52.711194	52.882148	24,411,600	49.568066	46.496978	45.865503	43.915798	43.416787	43.661239	44.176561	50.820922	50.455922	49.799108	47.756973	47.161028	45.271261	44.663595	44.490179	44.7395	51.629222	48.597381	47.697716	45.411894	44.40369	44.012248	44.09618	54.47659	54.662768	55.052412	52.307727	48.206197	46.645464	45.149771	42.851556	2.767197	1.825424	33.893866	45.386144	11.44151	47.757565	47.558119	41.755814	41.691634	77.46856	40.719914	54.396323	98.035702	94.251195	165.805786	-1.964298	148,114,200	0.198338	59	47.43802	46.496978	4.487026	55.471031	37.522926	2.106703	47.929196	52.142602	43.715789	54.396323	40.719914	47.558119	52.532107	52.068086	51.571501	53.028692	53.492713	51.168691	49.171935	47.558119	45.944303	43.646666	40.719914	54.396323	0	0.01802	24,411,600	0
QCOM	2017-11-14T00:00:00	53.728794	54.380055	53.362464	53.859049	14,036,700	50.788361	47.050141	46.260491	44.175812	43.562155	43.740313	44.234179	51.402496	51.05099	50.403675	48.299866	47.666241	45.602929	44.902153	44.673122	44.828946	52.385718	49.286126	48.302584	45.796717	44.675058	44.211605	44.191227	54.330842	54.54542	55.37505	53.457368	49.080507	47.330378	45.685804	43.079905	2.875699	2.035479	35.739489	43.260524	10.905657	49.015311	47.558119	41.930842	41.691634	77.191429	40.719914	54.396323	95.119119	95.139549	138.903582	-4.880881	134,077,500	0.167249	58	47.446252	47.050141	4.668112	56.386366	37.713916	2.124148	48.481538	52.729834	44.233243	54.396323	40.719914	47.558119	53.745065	53.093807	52.059935	54.778936	55.430195	51.168691	49.171935	47.558119	45.944303	43.646666	40.719914	54.396323	1	-0.048222	0	14,036,700
QCOM	2017-11-15T00:00:00	53.411297	54.119542	53.110088	53.362454	10,565,400	51.777458	47.595568	46.634638	44.422639	43.700929	43.819031	44.291315	51.804256	51.480136	50.866386	48.764541	48.108168	45.909139	45.126078	44.846155	44.914343	52.862616	49.89195	48.852646	46.158893	44.934246	44.40311	44.282541	54.176167	54.310226	55.324164	54.409298	49.919097	48.005197	46.234834	43.325081	2.902608	2.208905	37.195743	41.199187	11.577303	49.263601	47.558119	42.337883	41.851474	76.001768	40.719914	54.396323	92.797623	95.317482	112.066312	-7.202377	123,512,100	0.160856	57	47.452122	47.595568	4.745468	57.086504	38.104633	2.154385	48.951039	53.259809	44.64227	54.396323	40.719914	47.558119	53.823771	53.267487	52.80618	54.285078	54.841362	51.168691	49.171935	47.558119	45.944303	43.646666	40.719914	54.396323	1	-0.104618	10,565,400	0
QCOM	2017-11-16T00:00:00	53.818329	54.16838	53.264759	53.541541	12,339,800	52.694916	48.158092	47.061537	44.678746	43.847706	43.910917	44.352421	52.207071	51.905262	51.320531	49.223977	48.547411	46.219304	45.354821	45.023822	45.002939	53.233683	50.484594	49.405238	46.527352	45.200494	44.601116	44.377337	54.085169	54.136144	55.093786	55.195846	50.724705	48.669593	46.789726	43.58577	2.923083	2.35174	38.562652	39.627186	11.068858	52.495465	47.558119	42.596349	42.046851	75.71302	40.719914	54.396323	95.773785	94.563509	97.845851	-4.226215	135,851,900	0.158139	58	47.45943	48.158092	4.784768	57.727628	38.588556	2.141011	49.414591	53.696612	45.132569	54.396323	40.719914	47.558119	53.546976	52.974409	52.537521	53.983863	54.55643	51.168691	49.171935	47.558119	45.944303	43.646666	40.719914	54.396323	0	-0.052313	12,339,800	0
QCOM	2017-11-17T00:00:00	54.314922	54.502156	53.728789	54.029998	13,334,000	53.094625	48.756435	47.514161	44.956833	44.003466	44.001892	44.414747	52.628641	52.343382	51.781206	49.68679	48.991066	46.536779	45.590613	45.207804	45.095596	53.52823	51.070959	49.963191	46.905241	45.475947	44.807136	44.476467	54.140434	54.18224	54.916828	55.810039	51.504353	49.324889	47.345254	43.861042	2.945427	2.470478	39.935828	39.764576	10.638241	52.670491	47.611035	42.602456	42.046851	76.263068	40.719914	54.502156	98.641489	95.737633	89.01131	-1.358511	149,185,900	0.189986	59	47.467924	48.756435	4.768183	58.292801	39.22007	2.156129	49.881289	54.193547	45.569031	54.502156	40.719914	47.611035	53.750489	53.332599	52.846869	54.23622	54.65411	51.249547	49.237339	47.611035	45.984731	43.669314	40.719914	54.502156	0	-0.007331	13,334,000	0
QCOM	2017-11-20T00:00:00	54.111401	54.420746	53.688079	53.875319	9,749,400	53.416184	49.288838	47.972972	45.215708	44.160055	44.099527	44.47645	52.925193	52.66484	52.139698	50.089027	49.384938	46.833823	45.814845	45.384113	45.185305	53.713098	51.580955	50.470671	47.264243	45.741945	45.007324	44.572951	54.241349	54.240574	54.775296	56.202963	52.246933	49.962033	47.894186	44.147118	2.913132	2.559008	41.16182	38.246528	10.444236	53.268839	47.611035	42.602456	42.046851	89.519456	41.118806	54.502156	97.08029	97.165188	74.724208	-2.91971	139,436,500	0.180972	58	47.473936	49.288838	4.74045	58.769739	39.807938	1.938655	50.284157	54.161467	46.406846	54.502156	40.719914	47.611035	54.181956	53.861756	53.408589	54.635122	54.955322	51.249547	49.237339	47.611035	45.984731	43.669314	40.719914	54.502156	1	-0.068835	9,749,400	0
QCOM	2017-11-21T00:00:00	54.274227	54.485888	53.134524	53.199651	11,215,800	53.625402	49.794378	48.437319	45.472467	44.317956	44.197663	44.537426	53.195	52.957456	52.468087	50.4695	49.761037	47.125604	46.03746	45.560155	45.275743	53.869106	52.055754	50.955383	47.619479	46.008107	45.208803	44.670441	54.367264	54.322856	54.677409	56.395777	52.949265	50.581751	48.434471	44.44088	2.86762	2.620731	41.627309	35.550725	12.595329	53.268839	47.611035	42.80801	42.046851	88.157176	43.634298	54.502156	97.902729	97.874836	63.272094	-2.097271	150,652,300	0.182198	59	47.481009	49.794378	4.704077	59.202532	40.386223	1.8619	50.664163	54.387963	46.940364	54.502156	40.719914	47.611035	54.073409	53.726071	53.340742	54.458738	54.806075	51.249547	49.237339	47.611035	45.984731	43.669314	40.719914	54.502156	0	-0.021076	11,215,800	0
QCOM	2017-11-22T00:00:00	55.462765	55.568598	53.924168	54.030001	15,489,400	53.840318	50.376032	48.955721	45.751205	44.496106	44.309858	44.605846	53.648553	53.412967	52.928807	50.923433	50.199631	47.452551	46.285494	45.756246	45.377106	54.203172	52.595601	51.495802	48.011256	46.301392	45.431875	44.779151	54.781539	54.679225	54.802409	56.525592	53.636815	51.20085	48.976322	44.743827	2.894095	2.675404	42.478681	38.112016	11.530293	53.80206	48.144256	42.96879	42.046851	88.211643	44.130879	55.568598	99.074698	98.019239	67.310834	-0.925302	166,141,700	0.216018	60	47.492458	50.376032	4.646589	59.66921	41.082854	1.85027	51.121173	54.821713	47.420633	55.568598	40.719914	48.144256	53.96488	53.443872	52.613516	54.795235	55.316243	52.064309	49.896401	48.144256	46.392112	43.897533	40.719914	55.568598	0	0.019863	15,489,400	0
QCOM	2017-11-24T00:00:00	56.097744	56.398947	55.723265	55.772114	9,233,500	54.191183	50.991064	49.496916	46.034991	44.677569	44.424378	44.677481	54.138391	53.901108	53.416335	51.393825	50.653332	47.791578	46.543711	45.961028	45.483779	54.613613	53.140526	52.045188	48.417002	46.606698	45.665298	44.893498	55.451764	55.27609	55.198166	56.650437	54.319164	51.823299	49.523793	45.055221	2.932511	2.726825	43.550528	40.605118	10.961997	54.55507	48.559431	42.999319	42.046851	81.696465	50.594607	56.398947	94.81073	97.262719	70.852935	-5.18927	175,375,200	0.224489	61	47.499809	50.991064	4.542868	60.076801	41.905328	1.290304	51.595132	54.175741	49.014524	56.398947	40.719914	48.559431	54.985177	54.401756	53.340747	56.046186	56.629607	52.698695	50.409556	48.559431	46.709305	44.075227	40.719914	56.398947	0	0.054766	9,233,500	0
QCOM	2017-11-27T00:00:00	55.470909	56.105885	55.389503	55.845382	20,404,600	54.481807	51.543413	50.02183	46.29468	44.855291	44.537943	44.741558	54.404895	54.186526	53.732424	51.764469	51.023915	48.092728	46.778638	46.149343	45.583153	54.846291	53.567178	52.504726	48.787038	46.890733	45.884041	45.000896	55.927213	55.715666	55.57144	56.725752	54.965025	52.432856	50.06604	45.370791	2.879185	2.757297	44.147634	39.020252	12.3526	54.754517	48.559431	42.999319	42.046851	74.955658	50.838827	56.398947	83.309033	92.398154	55.674716	-16.690967	154,970,600	0.164508	60	47.51483	51.543413	4.370688	60.28479	42.802036	1.136794	51.964254	54.237842	49.690666	56.398947	40.719914	48.559431	56.073319	55.74769	55.397637	56.423372	56.749	52.698695	50.409556	48.559431	46.709305	44.075227	40.719914	56.398947	1	-0.015665	0	20,404,600
QCOM	2017-11-28T00:00:00	56.13588	56.160513	55.183592	55.487336	12,861,300	54.682627	52.125346	50.528732	46.566692	45.0378	44.653649	44.805286	54.751092	54.540954	54.102186	52.16187	51.417143	48.408146	47.024881	46.347096	45.688156	55.147031	54.004555	52.975037	49.172968	47.187591	46.113703	45.114272	56.282403	56.096687	55.940268	56.823335	55.58256	53.036928	50.60707	45.691728	2.857641	2.777366	44.452767	36.904841	12.825606	54.754517	48.559431	43.035951	42.046851	73.134857	52.035522	56.398947	93.971081	90.696948	49.157423	-6.028919	167,831,900	0.179415	61	47.525057	52.125346	4.152516	60.430378	43.820315	1.107141	52.361551	54.575833	50.14727	56.398947	40.719914	48.559431	55.655432	55.20498	54.939051	55.921362	56.371814	52.698695	50.409556	48.559431	46.709305	44.075227	40.719914	56.398947	0	0.024194	12,861,300	0
QCOM	2017-11-29T00:00:00	54.608913	55.988093	54.206655	55.906	17,022,200	54.770639	52.7795	50.946551	46.80735	45.191039	44.75175	44.859208	54.722656	54.55331	54.180144	52.384328	51.662664	48.651313	47.224461	46.510696	45.776919	55.133629	54.241085	53.288897	49.488349	47.439462	46.310837	45.21182	55.963368	55.973858	55.954637	56.805539	56.11768	53.602237	51.128383	46.010742	2.686387	2.75917	43.622252	33.089739	16.734618	54.766735	48.559431	43.035951	42.046851	57.243948	52.035522	56.398947	58.976411	78.752175	29.154297	-41.023589	150,809,700	0.17682	60	47.536162	52.7795	3.347306	59.474112	46.084888	1.146672	52.575586	54.86893	50.282242	56.398947	41.118806	48.758876	55.826662	55.49281	54.849741	56.469731	56.803582	52.792834	50.561933	48.758876	46.95582	44.388756	41.118806	56.398947	1	-0.041847	0	17,022,200
QCOM	2017-11-30T00:00:00	54.461136	55.085052	53.952157	54.6007	15,555,600	54.875623	53.32654	51.371809	47.050263	45.338872	44.85087	44.908401	54.670352	54.536551	54.223374	52.573129	51.877931	48.87915	47.414899	46.668131	45.863329	55.077355	54.401241	53.55925	49.788498	47.683412	46.503103	45.307362	55.313173	55.513158	55.731704	56.666997	56.567642	54.124949	51.627811	46.326845	2.50981	2.709298	42.579413	31.05923	17.086216	54.766735	48.559431	43.060371	42.07127	61.19128	52.035522	56.398947	55.589678	69.51239	16.118603	-44.410322	135,254,100	0.136538	59	47.546068	53.32654	2.554615	58.435771	48.21731	1.136883	52.755162	55.028927	50.481397	56.398947	43.634298	50.016622	54.934554	53.881015	53.153116	55.662452	56.715991	53.38649	51.522851	50.016622	48.510394	46.365933	43.634298	56.398947	1	-0.098103	0	15,555,600
QCOM	2017-12-01T00:00:00	53.763359	54.280555	53.032723	53.525286	15,851,100	54.870126	53.782521	51.770459	47.278406	45.483413	44.936006	44.952565	54.488953	54.395971	54.152602	52.681332	52.022964	49.070687	47.581964	46.80863	45.941937	54.875126	54.442843	53.743216	50.051756	47.905109	46.679587	45.395471	54.454851	54.7639	55.241692	56.392375	56.913312	54.593226	52.097077	46.636708	2.287202	2.624879	40.687342	28.670354	20.722791	54.715835	48.559431	43.060371	42.07127	56.631965	52.711194	56.398947	28.531343	47.699144	0.302915	-71.468657	119,403,000	0.135532	58	47.555118	53.782521	1.532743	56.848007	50.717035	1.170297	52.851181	55.191776	50.510586	56.398947	44.130879	50.264913	54.499448	53.913845	53.366554	55.046739	55.632343	53.503683	51.712545	50.264913	48.817281	46.756245	44.130879	56.398947	1	-0.145711	15,851,100	0
QCOM	2017-12-04T00:00:00	52.999874	53.935745	52.375961	53.853652	17,325,100	54.738621	53.916623	52.113497	47.490303	45.628939	45.013267	44.994571	54.191138	54.142135	53.975259	52.71029	52.098111	49.224773	47.724541	46.931229	46.012165	54.53508	54.368305	53.837786	50.276127	48.102911	46.839268	45.475544	53.524543	53.906076	54.537519	55.9769	57.13791	54.996025	52.52853	46.937012	2.025824	2.505068	38.33683	26.292275	22.496429	54.387454	48.559431	43.060371	42.07127	43.154605	52.375961	56.398947	15.508703	33.209908	-10.121841	-84.491297	102,077,900	0.056291	57	47.563767	53.916623	1.315605	56.547833	51.285413	1.150878	52.865342	55.167098	50.563586	56.398947	50.594607	53.496777	53.692212	53.10387	52.44438	54.351702	54.940045	55.029123	54.181689	53.496777	52.811865	51.836736	50.594607	56.398947	1	-0.185688	0	17,325,100
QCOM	2017-12-05T00:00:00	53.106594	53.385711	52.868521	53.237941	9,661,200	54.63814	54.027162	52.457872	47.711986	45.779646	45.086925	45.035965	53.974229	53.953855	53.841619	52.746318	52.175687	49.377001	47.866174	47.053513	46.082756	54.238348	54.29116	53.914178	50.496374	48.299691	46.999532	45.55626	52.871713	53.175985	53.81432	55.481326	57.259246	55.34006	52.925304	47.22858	1.806468	2.365348	36.154211	25.535938	21.849286	54.387454	48.559431	43.166197	42.177096	46.084585	52.375961	56.398947	18.161459	20.733835	-11.723022	-81.838541	111,739,100	0.211258	58	47.568672	54.027162	1.127923	56.283008	51.771316	1.115135	52.888319	55.118589	50.658048	56.398947	50.838827	53.618887	53.10386	52.271975	51.544076	53.831759	54.663644	55.086759	54.274981	53.618887	52.962793	52.028693	50.838827	56.398947	0	-0.118939	0	9,661,200
QCOM	2017-12-06T00:00:00	53.344669	53.919325	52.835684	53.065547	6,952,300	54.545184	54.085293	52.930625	47.946409	45.932882	45.165781	45.077167	53.848317	53.843094	53.765165	52.800713	52.265608	49.532596	48.010345	47.178091	46.155014	54.003171	54.22616	53.982393	50.717264	48.498771	47.163052	45.638934	52.628267	52.80554	53.268063	54.98424	57.300231	55.635874	53.29136	47.512627	1.633013	2.218881	34.543743	26.980936	20.517508	54.387454	48.559431	43.213011	42.205596	49.576489	52.375961	56.398947	24.079333	19.249832	-10.089828	-75.920667	118,691,400	0.146275	59	47.572348	54.085293	1.055456	56.196205	51.974382	1.120434	52.931781	55.172649	50.690912	56.398947	52.035522	54.217234	53.120275	52.85484	52.603085	53.37203	53.637465	55.369179	54.732119	54.217234	53.70235	52.969295	52.035522	56.398947	0	-0.061274	6,952,300	0
QCOM	2017-12-07T00:00:00	53.549904	53.812604	53.172266	53.533482	8,755,000	54.353898	54.097108	53.331808	48.178098	46.084883	45.248059	45.119237	53.788634	53.789787	53.732048	52.868822	52.3644	49.690138	48.156122	47.304265	46.228595	53.822211	54.175171	54.03003	50.937009	48.699219	47.329074	45.72324	52.784713	52.787254	52.967445	54.533605	57.273488	55.893835	53.630023	47.790053	1.494877	2.07408	33.048309	25.973463	19.751381	54.268237	48.758876	42.653339	42.205596	48.248861	52.375961	56.398947	29.180881	23.807224	-9.01691	-70.819119	127,446,400	0.100863	60	47.577135	54.097108	1.047657	56.192421	52.001795	1.101628	52.990649	55.193906	50.787393	56.398947	52.035522	54.217234	53.366559	52.813794	52.282919	53.897435	54.4502	55.369179	54.732119	54.217234	53.70235	52.969295	52.035522	56.398947	0	-0.011665	8,755,000	0
QCOM	2017-12-08T00:00:00	52.737183	53.853661	52.441647	53.853661	9,371,900	54.017842	54.104512	53.655546	48.390277	46.227336	45.318264	45.156928	53.578344	53.598404	53.578992	52.856854	52.393076	49.80963	48.276677	47.411848	46.293357	53.528263	54.045654	53.98429	51.115796	48.874279	47.477373	45.79904	52.859728	52.78254	52.733574	54.082885	57.166822	56.104016	53.93484	48.057776	1.304783	1.920221	30.919675	23.857914	22.357114	54.268237	50.016622	42.653339	42.205596	40.114941	52.375961	56.398947	8.978938	20.746384	-19.253295	-91.021062	118,074,500	0.085315	59	47.581554	54.104512	1.036906	56.178324	52.030701	1.147246	52.96651	55.261002	50.672018	56.398947	52.035522	54.217234	53.511591	53.210579	52.871253	53.850917	54.15193	55.369179	54.732119	54.217234	53.70235	52.969295	52.035522	56.398947	1	-0.06919	0	9,371,900
QCOM	2017-12-11T00:00:00	53.508865	53.574542	52.540156	52.58941	12,185,000	53.821638	54.151722	53.783187	48.616424	46.377287	45.418811	45.198317	53.564448	53.582124	53.568203	52.916128	52.478906	49.954698	48.414366	47.532581	46.365153	53.435722	53.988926	53.973007	51.316525	49.065899	47.639563	45.882144	53.044849	52.94218	52.699647	53.714134	57.012785	56.287843	54.217969	48.319404	1.202538	1.776684	28.943085	22.417433	21.007248	54.182027	50.264913	43.023742	42.575999	46.47582	52.375961	56.398947	28.16078	22.106866	-17.694401	-71.83922	130,259,500	0.120762	60	47.588148	54.151722	0.983212	56.118146	52.185299	1.168797	53.018163	55.355757	50.680568	56.398947	52.375961	54.387454	53.01083	52.167999	51.598816	53.580014	54.422845	55.449522	54.862166	54.387454	53.912742	53.23688	52.375961	56.398947	0	-0.018028	12,185,000	0
QCOM	2017-12-12T00:00:00	53.246159	53.451394	52.991669	53.262575	7,021,200	53.532666	54.107646	53.877201	48.836665	46.528673	45.517778	45.23939	53.50079	53.52104	53.518658	52.946131	52.537925	50.083775	48.541518	47.645721	46.433621	53.331089	53.902682	53.931697	51.498083	49.246658	47.79456	45.962222	53.149749	53.085101	52.763264	53.402454	56.817721	56.44276	54.478875	48.574017	1.087771	1.638902	27.107681	21.711566	20.345784	53.730506	53.496777	46.813248	46.365504	44.056355	52.375961	56.398947	21.630636	19.590118	-18.553888	-78.369364	123,238,300	0.065422	59	47.591772	54.107646	1.003888	56.115421	52.099871	1.109214	53.039877	55.258305	50.821449	56.398947	52.375961	54.387454	53.207854	52.841167	52.173468	53.875553	54.242241	55.449522	54.862166	54.387454	53.912742	53.23688	52.375961	56.398947	1	-0.074195	0	7,021,200
QCOM	2017-12-13T00:00:00	53.279015	53.714112	53.221549	53.344691	6,490,400	53.399676	54.085157	53.92108	49.055285	46.676699	45.622065	45.278514	53.456435	53.477035	53.48179	52.976393	52.594932	50.209078	48.666189	47.757271	46.501734	53.284971	53.823765	53.885682	51.672293	49.424299	47.948248	46.042219	53.236195	53.19842	52.902069	53.156643	56.59429	56.571799	54.721198	48.821998	0.988079	1.508737	25.675283	22.700942	19.709283	53.328258	53.618887	46.951636	46.503893	35.42765	52.375961	56.398947	22.447343	24.079586	-15.89745	-77.552657	129,728,700	0.063136	60	47.595138	54.085157	1.017763	56.120684	52.049631	1.026938	53.062652	55.116527	51.008776	56.398947	52.375961	54.387454	53.22974	53.008087	52.770016	53.467812	53.689465	55.449522	54.862166	54.387454	53.912742	53.23688	52.375961	56.398947	0	-0.021846	0	6,490,400
QCOM	2017-12-14T00:00:00	53.114811	53.500654	52.991675	53.246164	7,122,000	53.265043	54.070333	53.913128	49.271597	46.822535	45.724307	45.319368	53.38811	53.411176	53.425331	52.988977	52.634923	50.323028	48.783258	47.863361	46.567536	53.233177	53.731351	53.823662	51.83149	49.593723	48.096619	46.120192	53.240969	53.207327	52.997794	52.9642	56.346491	56.672694	54.944789	49.063247	0.885613	1.384112	24.071839	21.93723	20.56563	53.155853	54.217234	46.951636	46.503893	28.760122	52.375961	56.160513	19.52278	21.200253	-22.582246	-80.47722	122,606,700	0.066505	59	47.59872	54.070333	1.030179	56.13069	52.009976	0.996423	53.067619	55.060466	51.074773	56.398947	52.375961	54.387454	53.404892	53.095672	52.912329	53.588235	53.897455	55.449522	54.862166	54.387454	53.912742	53.23688	52.375961	56.398947	1	-0.076979	0	7,122,000
QCOM	2017-12-15T00:00:00	53.164066	53.705883	52.95062	53.632002	18,833,000	53.205114	54.03762	53.936127	49.482544	46.965663	45.828089	45.36019	53.343302	53.366247	53.385137	53.004894	52.675626	50.434442	48.898543	47.968326	46.633173	53.214818	53.645039	53.766042	51.984136	49.760605	48.243941	46.198248	53.193536	53.204059	53.060936	52.840598	56.085868	56.746483	55.151785	49.298746	0.79917	1.267124	22.812618	22.204364	19.516405	53.180486	54.217234	47.138874	46.691131	32.102045	52.375961	56.160513	20.824265	20.931463	-22.266826	-79.175735	141,439,700	0.01987	60	47.608254	54.03762	1.048821	56.135263	51.939977	0.9992	53.076805	55.075206	51.078404	56.398947	52.375961	54.387454	53.20238	52.904106	52.693401	53.413085	53.711359	55.449522	54.862166	54.387454	53.912742	53.23688	52.375961	56.398947	0	-0.023733	0	18,833,000
QCOM	2017-12-18T00:00:00	53.673042	53.738719	53.196902	53.303622	7,440,900	53.272431	54.005526	53.980461	49.701392	47.11395	45.942194	45.403516	53.40925	53.422028	53.42943	53.065635	52.75235	50.561446	49.024187	48.08129	46.703222	53.299896	53.610318	53.745804	52.148469	49.937115	48.399287	46.280963	53.303202	53.29357	53.192386	52.808625	55.834743	56.802845	55.348467	49.531094	0.762939	1.166287	21.681384	21.542662	18.733278	53.180486	54.217234	47.138874	46.691131	30.417731	52.375961	55.988093	35.909023	25.41869	-15.169633	-64.090977	148,880,600	0.01516	61	47.612356	54.005526	1.04971	56.104945	51.906106	0.970467	53.133589	55.074523	51.192655	56.398947	52.375961	54.387454	53.273523	52.841163	52.51826	53.596426	54.028786	55.449522	54.862166	54.387454	53.912742	53.23688	52.375961	56.398947	0	0.021912	7,440,900	0
QCOM	2017-12-19T00:00:00	52.950615	53.755139	52.893149	53.451389	7,130,000	53.256833	53.947486	53.933379	49.899441	47.254991	46.045935	45.442115	53.317523	53.336317	53.355766	53.055178	52.767602	50.655138	49.127514	48.177713	46.765385	53.241384	53.50985	53.666585	52.27589	50.090712	48.538068	46.356059	53.275679	53.272345	53.232628	52.797024	55.575721	56.828691	55.526531	49.758015	0.668229	1.066675	20.220857	20.231258	19.738032	53.147654	54.387454	47.138874	46.691131	34.880295	52.375961	55.085052	21.212053	25.98178	-28.089773	-78.787947	141,750,600	-0.017293	60	47.615813	53.947486	1.075326	56.098138	51.796835	0.894236	53.116163	54.904635	51.327691	56.398947	52.375961	54.387454	53.536221	53.333723	52.994404	53.87554	54.078038	55.449522	54.862166	54.387454	53.912742	53.23688	52.375961	56.398947	1	-0.039172	0	7,130,000
QCOM	2017-12-20T00:00:00	53.032719	53.500654	52.811068	52.99988	6,933,600	53.225638	53.885411	53.905536	50.083013	47.419054	46.148	45.476977	53.260562	53.281117	53.306066	53.053136	52.787995	50.748377	49.230283	48.273851	46.827746	53.200636	53.422729	53.597304	52.398764	50.242757	48.67642	46.431587	53.195499	53.199163	53.202949	52.803781	55.315465	56.827437	55.687384	49.980233	0.592961	0.971932	18.799567	19.223093	19.347599	53.147654	54.387454	47.657842	47.110375	36.818401	52.375961	54.280555	34.482804	30.534627	-33.017282	-65.517196	148,684,200	-0.061555	61	47.619223	53.885411	1.091188	56.067788	51.703034	0.862571	53.108216	54.833358	51.383074	56.398947	52.375961	54.387454	53.199634	52.64413	52.337645	53.506119	54.061624	55.449522	54.862166	54.387454	53.912742	53.23688	52.375961	56.398947	0	0.008797	6,933,600	0
QCOM	2017-12-21T00:00:00	52.860317	53.328253	52.819268	53.155856	5,451,100	53.156679	53.755289	53.883497	50.259067	47.576258	46.246571	45.510181	53.180513	53.204608	53.23749	53.035607	52.793558	50.831198	49.32581	48.364673	46.887772	53.134214	53.325101	53.516902	52.507677	50.385948	48.809337	46.505053	53.017083	53.063244	53.102031	52.804024	55.053268	56.79642	55.830047	50.19741	0.513479	0.880242	17.479798	18.490669	18.610431	53.147647	54.387454	48.286715	47.110375	40.77182	52.375961	53.935745	31.052766	28.915874	-38.416307	-68.947234	143,233,100	-0.145875	60	47.621815	53.755289	1.047485	55.850259	51.660318	0.796898	53.084607	54.678402	51.490811	56.398947	52.375961	54.387454	53.114813	52.728973	52.425227	53.418559	53.8044	55.449522	54.862166	54.387454	53.912742	53.23688	52.375961	56.398947	1	-0.050233	0	5,451,100
QCOM	2017-12-22T00:00:00	53.139439	53.344674	52.786434	52.794639	4,444,300	53.196905	53.607373	53.856341	50.458939	47.737944	46.349865	45.542109	53.172298	53.192759	53.222405	53.045047	52.820165	50.921717	49.426169	48.459222	46.949978	53.131079	53.266449	53.459667	52.620633	50.532348	48.945829	46.580966	52.939005	52.99961	53.04734	52.814444	54.799899	56.742954	55.958766	50.410864	0.467622	0.797718	16.304733	17.694373	18.062268	53.270786	54.387454	48.41086	47.110375	51.582908	52.441647	53.919325	47.222186	37.585919	-32.52966	-52.777814	147,677,400	-0.148289	61	47.62404	53.607373	0.89742	55.402213	51.812534	0.725359	53.089829	54.540546	51.639111	56.160513	52.375961	54.268237	53.002613	52.676972	52.493628	53.185957	53.511598	55.267359	54.714814	54.268237	53.82166	53.185855	52.375961	56.160513	0	-0.000453	4,444,300	0
QCOM	2017-12-26T00:00:00	52.786434	53.311835	52.704335	52.942408	4,236,500	53.124662	53.47315	53.795202	50.654681	47.902956	46.4514	45.57299	53.095125	53.118882	53.155332	53.021536	52.81757	50.994844	49.514597	48.54491	47.008052	53.056448	53.188264	53.377367	52.711908	50.665203	49.073286	46.653049	52.864849	52.898537	52.966882	52.803906	54.546859	56.659831	56.069479	50.619099	0.398205	0.717815	15.345926	16.844245	17.843758	53.229737	54.387454	50.026792	47.110375	46.560948	52.441647	53.919325	23.333051	33.869334	-40.158873	-76.666949	143,440,900	-0.097063	60	47.626023	53.47315	0.799432	55.072014	51.874286	0.731809	53.060934	54.524553	51.597315	56.160513	52.375961	54.268237	53.090182	52.835691	52.531943	53.39393	53.648421	55.267359	54.714814	54.268237	53.82166	53.185855	52.375961	56.160513	1	-0.057888	0	4,236,500
QCOM	2017-12-27T00:00:00	52.983459	53.065552	52.687921	52.802852	4,899,600	53.098392	53.315529	53.750084	50.861528	48.0605	46.557562	45.605812	53.072792	53.094259	53.12889	53.018075	52.830331	51.072828	49.605883	48.632802	47.067509	53.030775	53.141627	53.314925	52.803232	50.7989	49.202634	46.726785	52.86184	52.870369	52.913587	52.803118	54.30309	56.551909	56.16521	50.822941	0.354998	0.645252	14.483451	16.319367	17.42318	53.22153	54.387454	50.140763	47.163291	46.085481	52.441647	53.853661	38.371601	36.308946	-38.386284	-61.628399	148,340,500	-0.150084	61	47.628401	53.315529	0.50239	54.320309	52.310749	0.68138	53.053555	54.416316	51.690795	55.988093	52.375961	54.182027	52.934202	52.556568	52.326702	53.164068	53.541701	55.13563	54.608258	54.182027	53.755795	53.148957	52.375961	55.988093	0	-0.006706	4,899,600	0
QCOM	2017-12-28T00:00:00	52.852108	53.139442	52.827481	53.106604	2,451,300	53.055701	53.227688	53.693199	51.065259	48.212711	46.661767	45.636782	53.028655	53.050232	53.086309	53.002987	52.832006	51.142604	49.69131	48.716352	47.125067	52.985996	53.097492	53.24585	52.881294	50.924995	49.327278	46.798888	52.84913	52.84589	52.852134	52.79575	54.066744	56.41789	56.244806	51.021918	0.306622	0.577526	13.541779	16.518064	16.953204	53.22153	54.387454	50.439937	47.163291	42.314747	52.441647	53.853661	29.069185	30.257946	-31.636714	-70.930815	145,889,200	-0.121541	60	47.629562	53.227688	0.409307	54.046303	52.409074	0.657925	53.03437	54.35022	51.71852	55.085052	52.375961	53.730506	52.912311	52.759069	52.534679	53.136701	53.289942	54.445706	54.050179	53.730506	53.410834	52.955707	52.375961	55.085052	1	-0.062912	0	2,451,300
QCOM	2017-12-29T00:00:00	52.556564	53.07376	52.540148	52.835687	6,631,800	52.999876	53.13246	53.576951	51.266336	48.359787	46.766317	45.666952	52.934237	52.960474	53.004809	52.962403	52.810818	51.198054	49.766711	48.792396	47.179112	52.895244	53.033575	53.158416	52.939777	51.039307	49.444007	46.867741	52.743956	52.767078	52.765036	52.765343	53.833944	56.257518	56.305555	51.215026	0.241651	0.510351	13.189207	15.736154	18.69962	53.147643	54.387454	50.439937	47.56626	47.754989	52.540148	53.755139	1.351125	22.930637	-46.744442	-98.648875	139,257,400	-0.15541	59	47.632521	53.13246	0.318777	53.770014	52.494905	0.595182	52.988865	54.179228	51.798501	54.280555	52.375961	53.328258	52.939677	52.739912	52.627716	53.051873	53.251638	53.831071	53.553	53.328258	53.103516	52.783544	52.375961	54.280555	1	-0.110653	0	6,631,800
QCOM	2018-01-02T00:00:00	53.525288	53.632014	52.67972	52.852117	6,329,600	53.035999	53.120556	53.474053	51.485484	48.514678	46.87669	45.705154	53.052447	53.063168	53.084883	53.013574	52.865777	51.289318	49.865621	48.886117	47.242258	52.990773	53.070987	53.154442	53.028363	51.175241	49.577848	46.945934	52.907841	52.883819	52.843508	52.792309	53.637018	56.09449	56.358379	51.406118	0.26527	0.461335	12.672747	19.10634	16.957388	53.147643	54.387454	50.973158	48.144256	50.194591	52.540148	53.755139	81.08207	37.16746	12.311466	-18.91793	145,587,000	-0.150902	60	47.635896	53.120556	0.297729	53.716014	52.525099	0.598115	53.039953	54.236182	51.843723	53.935745	52.375961	53.155853	52.723491	52.373222	52.189879	52.906834	53.257103	53.567636	53.339908	53.155853	52.971799	52.709755	52.375961	53.935745	0	-0.050919	6,329,600	0
QCOM	2018-01-03T00:00:00	54.132786	54.231295	53.106611	53.541708	6,844,200	53.081973	53.177202	53.420528	51.721179	48.669963	46.9966	45.745358	53.268515	53.257644	53.246099	53.115321	52.963239	51.400826	49.977915	48.990011	47.31082	53.190189	53.16739	53.205114	53.132179	51.323086	49.721533	47.029791	53.376298	53.270908	53.133655	52.910735	53.493592	55.942052	56.40911	51.597557	0.329214	0.434911	13.094795	22.352057	15.34703	53.385721	54.268237	51.55725	48.559431	59.712224	52.540148	54.231295	94.175028	58.869408	64.797589	-5.824972	152,431,200	-0.100437	61	47.639918	53.177202	0.372055	53.921312	52.433092	0.641507	53.144032	54.427046	51.861018	54.231295	52.441647	53.336471	53.279007	52.926001	52.326714	53.878294	54.231301	53.808938	53.547649	53.336471	53.125292	52.824631	52.441647	54.231295	0	0.000408	6,844,200	0
QCOM	2018-01-04T00:00:00	54.206661	54.617131	54.108152	54.329803	5,060,100	53.207578	53.232205	53.343359	51.936045	48.825581	47.11419	45.789958	53.456144	53.430192	53.393878	53.214534	53.058887	51.510859	50.089198	49.093311	47.379435	53.394678	53.265434	53.265586	53.229649	51.468789	49.864307	47.113983	53.95032	53.756889	53.5223	53.094714	53.400609	55.802645	56.457596	51.789305	0.381454	0.424219	13.98185	24.716606	14.66815	53.57864	54.268237	51.656974	48.559431	60.071051	52.540148	54.617131	80.237201	85.164766	106.904836	-19.762799	157,491,300	-0.119781	62	47.642922	53.232205	0.436756	54.105718	52.358692	0.642679	53.245235	54.530593	51.959876	54.617131	52.441647	53.529389	53.823564	53.415833	52.69888	54.540517	54.948248	54.103717	53.786096	53.529389	53.272682	52.907201	52.441647	54.617131	0	0.044291	0	5,060,100
QCOM	2018-01-05T00:00:00	54.567871	54.674591	53.771558	54.214867	5,421,800	53.361093	53.293365	53.341718	52.144134	48.985473	47.228708	45.835406	53.67849	53.637043	53.574492	53.337564	53.174963	51.630742	50.207057	49.201718	47.450962	53.642004	53.39264	53.359779	53.332858	51.619902	50.011904	47.201325	54.492778	54.256808	53.956303	53.344525	53.364535	55.682101	56.506207	51.982479	0.44685	0.428745	14.141534	22.790375	16.429864	53.60737	54.182027	51.656974	48.559431	65.128111	52.540148	54.674591	95.000104	89.804111	101.855217	-4.999896	162,913,100	-0.089175	63	47.646314	53.293365	0.529196	54.351757	52.234974	0.670826	53.3712	54.712852	52.029548	54.674591	52.441647	53.558119	54.310648	54.004165	53.80167	54.513144	54.819627	54.147616	53.821606	53.558119	53.294632	52.919497	52.441647	54.674591	0	0.08159	5,421,800	0
QCOM	2018-01-08T00:00:00	54.403679	54.617125	54.132774	54.387263	4,266,900	53.515429	53.336054	53.339419	52.355614	49.146649	47.339009	45.880951	53.823527	53.776431	53.702059	53.434484	53.26948	51.739484	50.317495	49.304727	47.520143	53.831565	53.498384	53.441468	53.421467	51.762486	50.153983	47.286582	54.767909	54.605563	54.315957	53.617179	53.370585	55.5761	56.551522	52.175987	0.479896	0.438975	14.289812	21.80865	15.722126	53.60737	53.730506	51.663083	48.559431	62.604212	52.540148	54.674591	87.307595	87.514966	98.501166	-12.692405	158,646,200	-0.099751	62	47.648919	53.336054	0.582709	54.501472	52.170636	0.651475	53.469531	54.772482	52.166581	54.674591	52.441647	53.558119	54.338007	54.001423	53.434974	54.904455	55.241039	54.147616	53.821606	53.558119	53.294632	52.919497	52.441647	54.674591	1	0.013072	4,266,900	0
QCOM	2018-01-09T00:00:00	53.582748	54.067106	53.311843	53.886498	7,632,300	53.55976	53.378332	53.332195	52.551327	49.296336	47.445608	45.921952	53.775372	53.741216	53.683704	53.447962	53.293577	51.811769	50.403423	49.389441	47.580468	53.843805	53.521879	53.460186	53.46959	51.879226	50.277621	47.363216	54.56401	54.558519	54.43326	53.814729	53.387005	55.46873	56.583077	52.366232	0.43483	0.438146	13.548593	19.743962	21.351941	53.60737	53.525276	51.663083	48.559431	49.136672	52.540148	54.674591	48.846479	77.051393	27.703685	-51.153521	151,013,900	-0.076961	61	47.653007	53.378332	0.567446	54.513225	52.24344	0.688417	53.480314	54.857148	52.10348	54.674591	52.540148	53.60737	54.384526	54.151927	53.900174	54.636278	54.868877	54.170863	53.859234	53.60737	53.355505	52.996919	52.540148	54.674591	1	-0.045576	0	7,632,300
QCOM	2018-01-10T00:00:00	53.574547	53.968595	53.262586	53.755155	6,569,300	53.638571	53.381616	53.355182	52.734339	49.445263	47.5605	45.963949	53.735207	53.710913	53.66691	53.45947	53.31519	51.880898	50.486873	49.472314	47.64011	53.846494	53.540566	53.478828	53.509716	51.99181	50.398986	47.439362	54.130982	54.257526	54.363383	53.939948	53.408415	55.36006	56.600499	52.553216	0.393913	0.4293	12.936286	18.522809	20.462851	53.60737	53.525276	51.637633	48.559431	56.909265	52.540148	54.674591	48.462229	61.538768	21.630299	-51.537771	144,444,600	-0.16715	60	47.656516	53.381616	0.568431	54.518478	52.244755	0.677275	53.489289	54.843839	52.134738	54.674591	52.540148	53.60737	53.653899	53.240692	52.898636	53.995955	54.409162	54.170863	53.859234	53.60737	53.355505	52.996919	52.540148	54.674591	1	-0.095492	0	6,569,300
QCOM	2018-01-11T00:00:00	53.714096	53.771562	53.476023	53.525277	4,233,100	53.711635	53.405013	53.379482	52.918677	49.601152	47.679605	46.003774	53.730985	53.711491	53.67417	53.482618	53.345875	51.952788	50.5718	49.55631	47.700548	53.860225	53.572231	53.506437	53.548138	52.104148	50.52084	47.516477	53.743835	53.930843	54.201913	54.015847	53.431492	55.251617	56.60483	52.737284	0.368498	0.417139	12.367715	18.020364	19.907781	53.60737	53.558119	51.473442	48.559431	57.450611	52.540148	54.674591	55.000201	50.769636	26.166477	-44.999799	148,677,700	-0.156492	61	47.658828	53.405013	0.57218	54.549373	52.260654	0.649129	53.510699	54.808957	52.21244	54.674591	52.540148	53.60737	53.601909	53.235223	52.8959	53.941232	54.307918	54.170863	53.859234	53.60737	53.355505	52.996919	52.540148	54.674591	0	-0.037693	4,233,100	0
QCOM	2018-01-12T00:00:00	53.673042	54.099935	53.426764	53.861861	5,007,200	53.793728	53.424715	53.392617	53.161621	49.761812	47.797816	46.043473	53.719396	53.704501	53.673996	53.499929	53.371042	52.020249	50.653412	49.637829	47.759976	53.853209	53.597758	53.529019	53.577721	52.211303	50.639522	47.592789	53.534221	53.685231	54.014874	54.050851	53.451886	55.140831	56.59522	52.918027	0.341112	0.401934	11.719956	19.939394	18.665778	53.677156	53.558119	51.473442	48.559431	59.149671	52.540148	54.674591	53.076805	52.179745	34.188179	-46.923195	143,670,500	-0.129705	60	47.661543	53.424715	0.574392	54.573499	52.27593	0.660857	53.52616	54.847874	52.204447	54.674591	52.540148	53.60737	53.653893	53.536225	53.358355	53.831764	53.949432	54.170863	53.859234	53.60737	53.355505	52.996919	52.540148	54.674591	1	-0.088086	0	5,007,200
QCOM	2018-01-16T00:00:00	56.029137	56.357514	54.206649	54.370841	24,478,800	54.140985	53.570431	53.491786	53.411797	49.949328	47.936609	46.09559	54.181344	54.127162	54.036326	53.729857	53.575511	52.17746	50.794878	49.76439	47.842256	54.259646	53.845798	53.731828	53.690173	52.376233	50.802518	47.692148	54.20921	54.123668	54.270124	54.239693	53.538347	55.069623	56.5954	53.104485	0.503719	0.422291	13.664115	33.496803	14.72148	54.732062	54.39958	51.473442	48.559431	72.166199	52.540148	56.357514	91.397807	66.491604	206.847621	-8.602193	168,149,300	0.029217	61	47.679964	53.570431	0.812109	55.19465	51.946212	0.81273	53.764539	55.39	52.139078	56.357514	52.540148	54.448831	53.733247	53.366559	53.060077	54.03973	54.406417	55.456616	54.89928	54.448831	53.998382	53.357065	52.540148	56.357514	0	-0.030732	24,478,800	0
QCOM	2018-01-17T00:00:00	55.840336	56.562767	55.200004	56.250806	12,559,100	54.37249	53.704244	53.615912	53.635729	50.132155	48.07448	46.146205	54.513143	54.438648	54.313866	53.921719	53.749728	52.321102	50.927653	49.884706	47.921839	54.568619	54.061979	53.912486	53.785409	52.531259	50.959028	47.789111	55.166486	54.87491	54.737252	54.526238	53.674472	55.029809	56.599169	53.294969	0.610316	0.459896	15.621311	31.587651	13.196926	54.912676	54.502207	51.513557	48.559431	74.031144	52.540148	56.562767	82.040774	75.505129	205.243511	-17.959226	155,590,200	0.084388	60	47.689171	53.704244	0.95035	55.604944	51.803545	0.866678	53.962234	55.695589	52.228878	56.562767	52.540148	54.551458	55.5311	54.704686	53.380236	56.85555	57.681964	55.613429	55.026127	54.551458	54.076789	53.400989	52.540148	56.562767	1	-0.081541	0	12,559,100
QCOM	2018-01-18T00:00:00	55.864952	55.971672	55.405222	55.618668	6,797,900	54.545707	53.81384	53.710156	53.746671	50.314334	48.210504	46.200292	54.783504	54.697976	54.552494	54.098376	53.912438	52.460077	51.057582	50.003126	48.000875	54.839976	54.267761	54.085489	53.87283	52.682122	51.113294	47.885815	56.005334	55.633715	55.271442	54.864373	53.851927	55.017784	56.604262	53.488597	0.688841	0.505685	17.438708	30.18821	12.612256	54.912676	54.551458	52.14243	48.559431	73.30686	52.540148	56.562767	82.652719	85.363767	165.941802	-17.347281	162,388,100	0.074588	61	47.694161	53.81384	1.065922	55.945683	51.681997	0.880165	54.143445	55.903775	52.383115	56.562767	52.540148	54.551458	55.867702	55.172637	54.504939	56.535401	57.230466	55.613429	55.026127	54.551458	54.076789	53.400989	52.540148	56.562767	0	-0.024574	6,797,900	0
QCOM	2018-01-22T00:00:00	56.373936	56.439612	55.585834	55.667927	8,566,200	54.891322	54.126207	53.938376	53.929728	50.682982	48.492118	46.310371	55.273309	55.175075	55.0025	54.450565	54.239841	52.741541	51.320457	50.242899	48.161579	55.38075	54.692303	54.447485	54.054717	52.982658	51.423592	48.082599	56.587138	56.490833	56.159867	55.554179	54.305373	55.0753	56.622539	53.883579	0.8162	0.605576	21.113825	30.930766	11.341776	54.912676	54.551458	53.613642	48.559431	80.392407	52.67972	56.562767	95.137031	86.746163	151.1588	-4.862969	162,090,000	0.195879	61	47.707311	54.126207	1.23562	56.597447	51.654968	0.91007	54.503504	56.323645	52.683364	56.562767	52.540148	54.551458	55.834854	55.640566	55.424385	56.051036	56.245324	55.613429	55.026127	54.551458	54.076789	53.400989	52.540148	56.562767	0	-0.019118	8,566,200	0
QCOM	2018-01-23T00:00:00	56.103024	56.562754	56.020931	56.31647	7,825,600	55.061256	54.288343	54.057905	53.985516	50.867033	48.631378	46.365529	55.439252	55.343793	55.171812	54.600789	54.383163	52.873363	51.446314	50.358941	48.240598	55.60106	54.880572	54.613996	54.139944	53.125291	51.574303	48.180038	56.561019	56.573996	56.474129	55.852935	54.561594	55.140134	56.637799	54.083785	0.843532	0.653167	23.011311	30.558048	10.826473	54.912676	54.551458	53.473573	48.559431	73.088356	53.106611	56.562767	86.697837	88.094535	137.293538	-13.302163	154,264,400	0.186464	60	47.713197	54.288343	1.272956	56.834255	51.74243	0.871954	54.655839	56.399747	52.911931	56.562767	52.540148	54.551458	56.133127	55.826642	55.279349	56.680421	56.986906	55.613429	55.026127	54.551458	54.076789	53.400989	52.540148	56.562767	1	-0.070605	0	7,825,600
QCOM	2018-01-24T00:00:00	55.807507	56.061996	55.314938	55.988108	12,383,100	55.283732	54.421746	54.163642	54.049884	51.04291	48.765158	46.420046	55.512903	55.428105	55.269611	54.71049	54.492728	52.988428	51.561082	50.466833	48.315891	55.736742	55.025254	54.748581	54.211395	53.255304	51.716405	48.273988	56.369106	56.442343	56.582829	56.085191	54.809269	55.214986	56.652901	54.283083	0.831758	0.688885	23.365159	28.527794	16.059016	54.994766	54.551458	53.686544	48.559431	65.888143	53.262586	56.562767	77.114577	86.316482	89.982446	-22.885423	141,881,300	0.195001	59	47.722165	54.421746	1.285954	56.993655	51.849838	0.847911	54.765522	56.461345	53.069699	56.562767	52.540148	54.551458	56.228903	55.895052	55.68708	56.436875	56.770726	55.613429	55.026127	54.551458	54.076789	53.400989	52.540148	56.562767	1	-0.114274	0	12,383,100
QCOM	2018-01-25T00:00:00	55.347767	56.127664	55.241047	55.938845	9,122,200	55.461054	54.549813	54.230631	54.105546	51.211138	48.89312	46.471467	55.479876	55.413498	55.281635	54.768425	54.5585	53.080951	51.660732	50.563486	48.38586	55.748384	55.113446	54.839667	54.262292	53.368589	51.846753	48.362821	55.980592	56.104467	56.410349	56.227121	55.025283	55.286726	56.661997	54.479149	0.776381	0.706384	23.558244	26.402511	15.483512	54.994766	54.551458	53.69886	48.559431	60.08719	53.262586	56.562767	63.183837	75.665417	69.242274	-36.816163	132,759,100	0.164301	58	47.728384	54.549813	1.241288	57.032389	52.067236	0.874886	54.820974	56.570745	53.071203	56.562767	52.540148	54.551458	55.728147	55.394297	54.981088	56.141356	56.475205	55.613429	55.026127	54.551458	54.076789	53.400989	52.540148	56.562767	1	-0.15104	0	9,122,200
QCOM	2018-01-26T00:00:00	56.259007	56.259007	55.495532	55.774655	7,919,000	55.715545	54.71359	54.362967	54.148173	51.387283	49.031985	46.532109	55.635702	55.567227	55.432	54.903932	54.689308	53.205581	51.781739	50.676268	48.4642	55.893467	55.276227	54.995696	54.346742	53.501428	51.992612	48.46021	55.833949	55.958366	56.290597	56.366449	55.239501	55.36744	56.674238	54.675259	0.796839	0.724475	23.883247	25.489245	14.304037	55.384708	54.551458	53.69886	48.559431	63.624473	53.262586	56.562767	90.795641	77.031352	83.555932	-9.204359	140,678,100	0.193575	59	47.73442	54.71359	1.239834	57.193257	52.233923	0.875472	54.957929	56.708873	53.206986	56.562767	52.540148	54.551458	55.572159	55.016655	54.685543	55.903271	56.458776	55.613429	55.026127	54.551458	54.076789	53.400989	52.540148	56.562767	0	-0.081719	7,919,000	0
QCOM	2018-01-29T00:00:00	55.265678	56.070202	55.200002	55.955271	9,745,300	55.874809	54.834269	54.452285	54.178911	51.539437	49.177361	46.595597	55.561697	55.5124	55.406412	54.936818	54.733644	53.286369	51.873421	50.767148	48.531876	55.811673	55.328806	55.065136	54.390566	53.603491	52.116052	48.547111	55.622025	55.7191	56.062208	56.413218	55.420158	55.438111	56.677691	54.86696	0.724546	0.724489	23.611572	23.270651	15.487995	55.881384	54.551458	53.767554	48.559431	56.126178	53.262586	56.562767	60.696445	71.558641	44.286552	-39.303555	130,932,800	0.147731	58	47.740971	54.834269	1.16427	57.162809	52.505728	0.916518	54.987239	56.820276	53.154202	56.562767	52.540148	54.551458	56.004515	55.750024	55.241041	56.513498	56.767989	55.613429	55.026127	54.551458	54.076789	53.400989	52.540148	56.562767	1	-0.122042	0	9,745,300
QCOM	2018-01-30T00:00:00	54.99477	55.75004	54.78133	55.355986	8,059,500	55.771372	54.956179	54.537663	54.21058	51.685266	49.31661	46.660123	55.448312	55.418285	55.343082	54.942086	54.753731	53.353365	51.955562	50.850863	48.596183	55.651666	55.344092	55.106865	54.42256	53.694421	52.231248	48.630685	55.346373	55.430032	55.749262	56.364044	55.562196	55.49422	56.669122	55.052869	0.638038	0.707199	22.610792	21.432918	17.678013	55.672042	54.551458	53.767554	48.559431	60.886232	53.262586	56.562767	52.487552	67.993212	16.526387	-47.512448	122,873,300	0.156706	57	47.746186	54.956179	1.033531	57.023242	52.889116	0.907724	54.987956	56.803403	53.172509	56.562767	52.67972	54.621244	55.511961	54.953719	54.64176	55.82392	56.382161	55.646368	55.079443	54.621244	54.163044	53.510692	52.67972	56.562767	1	-0.155907	0	8,059,500
QCOM	2018-01-31T00:00:00	56.029137	56.135857	55.380594	55.454481	13,915,600	55.790252	55.081371	54.653251	54.254796	51.857043	49.466771	46.729422	55.564477	55.529349	55.448629	55.040909	54.851839	53.458297	52.062761	50.953403	48.670143	55.698532	55.446279	55.221594	54.493876	53.808733	52.364169	48.723909	55.362971	55.389828	55.58435	56.318591	55.699287	55.555075	56.661663	55.236654	0.645504	0.69486	22.196148	22.560079	16.068283	55.672042	54.551458	53.767551	48.559431	66.338835	53.426764	56.562767	82.983741	65.389246	48.362174	-17.016259	136,788,900	0.178862	58	47.756454	55.081371	1.002258	57.085886	53.076856	0.938801	55.087116	56.964717	53.209515	56.562767	53.106611	54.834689	55.17538	54.60072	54.20667	55.56943	56.144089	55.747114	55.242515	54.834689	54.426862	53.846228	53.106611	56.562767	0	-0.084082	13,915,600	0
QCOM	2018-02-01T00:00:00	54.838783	56.111236	54.444729	55.002969	16,838,500	55.687635	55.116671	54.735345	54.265273	52.014903	49.611053	46.793646	55.419338	55.403792	55.354807	55.022534	54.850835	53.512434	52.135815	51.030341	48.731523	55.525537	55.423175	55.235866	54.516777	53.8872	52.470546	48.804599	55.208936	55.265714	55.368585	56.175637	55.79818	55.598459	56.642976	55.412848	0.54904	0.665696	20.848061	19.733865	21.090426	55.503742	54.551458	53.82912	48.559431	56.567651	53.426764	56.562767	45.026079	60.16579	1.953195	-54.973921	119,950,400	0.090836	57	47.767063	55.116671	0.979259	57.075188	53.158154	1.036727	55.063465	57.136919	52.990011	56.562767	53.262586	54.912676	55.848529	55.561201	55.093266	56.316464	56.603792	55.783924	55.302098	54.912676	54.523255	53.968824	53.262586	56.562767	1	-0.122252	0	16,838,500
QCOM	2018-02-02T00:00:00	54.239502	55.035815	54.067105	54.329806	10,971,700	55.525911	55.118313	54.785587	54.267835	52.169548	49.741772	46.855113	55.183371	55.192103	55.183221	54.951349	54.803809	53.540946	52.191175	51.093889	48.786328	55.26224	55.339635	55.197724	54.515767	53.945742	52.562198	48.878687	54.850945	54.924916	55.039687	55.921978	55.847293	55.617311	56.608519	55.578735	0.4194	0.616437	20.077345	18.298842	22.391493	55.31493	54.551458	53.808595	48.559431	53.105402	54.067105	56.562767	6.907853	44.972557	-40.947402	-93.092147	108,978,700	0.067287	56	47.773374	55.118313	0.977679	57.07367	53.162956	1.057837	54.984993	57.100666	52.869319	56.562767	53.262586	54.912676	55.131583	54.15193	53.465076	55.818437	56.79809	55.783924	55.302098	54.912676	54.523255	53.968824	53.262586	56.562767	1	-0.154276	0	10,971,700
QCOM	2018-02-05T00:00:00	50.676609	54.633541	49.666854	54.428306	35,996,000	54.956178	54.92375	54.698567	54.195883	52.276362	49.834175	46.898567	54.282019	54.371104	54.489896	54.562737	54.486332	53.428619	52.151318	51.085626	48.805137	54.380549	54.916616	54.881649	54.374934	53.906454	52.58071	48.916712	53.329133	53.659323	54.011972	55.338646	55.752365	55.553192	56.522704	55.720113	0.028832	0.498916	22.358333	13.056445	41.358082	52.96293	53.11481	53.804492	48.559431	24.085669	49.666854	56.562767	14.64281	22.192247	-186.143755	-85.35719	72,982,700	-0.056984	55	47.782631	54.92375	1.39227	57.70829	52.13921	1.220852	54.57467	57.016375	52.132966	56.562767	49.666854	53.11481	54.447474	53.859133	53.478765	54.827843	55.416183	54.935331	53.928528	53.11481	52.301093	51.142579	49.666854	56.562767	1	-0.180884	0	35,996,000
QCOM	2018-02-06T00:00:00	52.868526	52.975246	51.062458	51.152762	24,458,700	54.632729	54.846992	54.711045	54.143998	52.414572	49.947602	46.953617	53.99932	54.097908	54.240455	54.408718	54.361886	53.406655	52.170192	51.120931	48.845569	54.000976	54.72088	54.740876	54.322881	53.922037	52.640796	48.976114	52.160083	52.643155	53.111328	54.709132	55.601089	55.458396	56.41643	55.847386	-0.102644	0.378604	24.476394	11.425071	36.190482	52.96293	53.11481	53.804492	48.559431	37.949324	49.666854	56.562754	46.428641	22.659768	-135.449401	-53.571359	97,441,400	0.035492	56	47.793627	54.846992	1.462974	57.77294	51.921045	1.2877	54.41218	56.987581	51.83678	56.562767	49.666854	53.11481	51.659001	48.684461	46.692313	53.651149	56.625689	54.935331	53.928528	53.11481	52.301093	51.142579	49.666854	56.562767	0	-0.102731	24,458,700	0
QCOM	2018-02-07T00:00:00	53.393932	54.280549	52.55657	52.720762	15,021,200	54.391371	54.837552	54.705791	54.089922	52.55892	50.062456	47.010059	53.878243	53.969912	54.110221	54.316464	54.287428	53.406156	52.202395	51.165941	48.890826	53.77574	54.582494	54.63956	54.293467	53.94781	52.70904	49.040197	51.788138	52.142449	52.577906	54.123737	55.423857	55.348526	56.299791	55.963584	-0.162569	0.270369	24.941693	17.318377	32.872962	52.96293	53.11481	53.767549	48.559431	40.371092	49.666854	56.562754	54.047746	38.373066	-72.933219	-45.952254	112,462,600	0.04137	57	47.801053	54.837552	1.472142	57.781835	51.893268	1.370381	54.315204	57.055967	51.574442	56.562767	49.666854	53.11481	52.302077	51.628908	50.389289	53.541696	54.214865	54.935331	53.928528	53.11481	52.301093	51.142579	49.666854	56.562767	0	-0.035395	15,021,200	0
QCOM	2018-02-08T00:00:00	51.243061	53.418553	51.226645	53.057337	13,451,600	53.980901	54.720977	54.590202	54.005365	52.67752	50.150023	47.054989	53.351206	53.474121	53.669119	54.037064	54.053246	53.321329	52.17715	51.167468	48.914232	53.20332	54.240161	54.373196	54.181825	53.913182	52.732419	49.082317	51.530758	51.695709	52.02181	53.467278	55.168284	55.192728	56.153368	56.060999	-0.379247	0.140446	26.023138	15.387074	35.9733	52.901355	53.11481	53.767549	48.559431	34.594265	49.666854	56.562754	22.857167	41.111185	-129.088611	-77.142833	99,011,000	-0.008475	56	47.805135	54.720977	1.657998	58.036974	51.404981	1.497627	54.022619	57.017873	51.027366	56.562767	49.666854	53.11481	53.41035	52.540152	51.686372	54.264131	55.134329	54.935331	53.928528	53.11481	52.301093	51.142579	49.666854	56.562767	1	-0.077647	0	13,451,600
QCOM	2018-02-09T00:00:00	52.531944	52.802853	50.454964	51.678166	23,095,000	53.608194	54.66187	54.523214	53.933286	52.798435	50.249989	47.106205	53.187354	53.302816	53.494169	53.900235	53.936222	53.290372	52.186487	51.194487	48.950229	52.939874	54.031682	54.214869	54.124044	53.909351	52.779585	49.136814	51.70264	51.598607	51.655619	52.90868	54.8918	55.023972	55.996387	56.14625	-0.441869	0.023983	27.352865	13.633263	35.619247	52.901355	53.11481	53.826979	48.559431	37.799807	49.666854	56.562754	41.547739	39.484217	-116.514488	-58.452261	122,106,000	0.047285	57	47.814741	54.66187	1.715846	58.093561	51.230178	1.604349	53.88065	57.089348	50.671953	56.562767	49.666854	53.11481	51.962753	50.506953	49.770845	52.698861	54.154661	54.935331	53.928528	53.11481	52.301093	51.142579	49.666854	56.562767	0	-0.013384	23,095,000	0
QCOM	2018-02-12T00:00:00	53.902912	53.935744	52.860315	53.270785	13,692,100	53.471918	54.673363	54.496615	53.919166	52.928294	50.363258	47.163597	53.330466	53.411925	53.557053	53.900478	53.93366	53.314394	52.231656	51.248119	48.999509	52.993459	53.9594	54.167153	54.122853	53.938416	52.85192	49.204443	52.316126	52.134491	51.766506	52.57658	54.650457	54.872175	55.848227	56.225984	-0.376532	-0.05612	27.478599	18.218905	33.18387	52.901355	53.11481	53.923438	48.559431	43.469802	49.666854	56.259007	64.259107	42.888004	-45.847898	-35.740893	135,798,100	0.095879	58	47.822067	54.673363	1.709632	58.092627	51.254099	1.665919	53.88277	57.214608	50.550933	56.562767	49.666854	53.11481	51.92992	51.056988	49.582032	53.404877	54.277809	54.935331	53.928528	53.11481	52.301093	51.142579	49.666854	56.562767	0	0.041628	13,692,100	0
QCOM	2018-02-13T00:00:00	53.935749	53.98501	53.344678	53.549913	7,695,900	53.366016	54.568694	54.477898	53.908659	53.063042	50.479461	47.21904	53.451522	53.507165	53.615314	53.903685	53.933821	53.338761	52.2765	51.30134	49.048626	53.077792	53.889151	54.12401	54.123503	53.964928	52.922663	49.271827	53.16434	52.897352	52.261096	52.403903	54.449647	54.742367	55.710556	56.301019	-0.318431	-0.108582	27.549222	17.876887	32.105553	52.889045	53.11481	53.894698	48.559431	44.356394	49.666854	56.259007	64.757228	56.854691	-35.675363	-35.242772	143,494,000	0.062605	59	47.826199	54.568694	1.68618	57.941053	51.196335	1.655365	53.887816	57.198545	50.577087	56.562767	49.666854	53.11481	53.566324	53.196903	52.490895	54.272333	54.641753	54.935331	53.928528	53.11481	52.301093	51.142579	49.666854	56.562767	0	0.088456	7,695,900	0
QCOM	2018-02-14T00:00:00	54.666382	54.838785	53.443183	53.484233	10,370,900	53.22974	54.509996	54.521243	53.926719	53.207966	50.602563	47.278695	53.694494	53.717932	53.777016	53.973021	53.990172	53.390824	52.339392	51.367974	49.104524	53.314222	53.898455	54.138508	54.153218	54.007122	53.005572	49.34593	54.14895	53.747654	53.0302	52.424268	54.311343	54.648524	55.592062	56.37481	-0.210998	-0.129065	26.831319	20.945336	29.830358	52.351334	53.11481	53.668938	48.559431	47.978552	49.666854	56.259007	75.840599	68.285644	-8.989041	-24.159401	153,864,900	0.095469	60	47.832424	54.509996	1.65981	57.829616	51.190377	1.691721	53.961965	57.345407	50.578524	56.562754	49.666854	53.114804	53.755145	53.525281	53.114813	54.165613	54.395478	54.935322	53.92852	53.114804	52.301088	51.142576	49.666854	56.562754	0	0.12805	10,370,900	0
QCOM	2018-02-15T00:00:00	53.590946	54.493979	52.425213	54.493979	15,548,400	53.104956	54.396296	54.521899	53.93854	53.330193	50.714422	47.334209	53.673785	53.694844	53.74839	53.938287	53.959462	53.398672	52.372327	51.411994	49.149165	53.379896	53.810926	54.066947	54.14005	54.0172	53.064748	49.408739	54.525941	54.231086	53.556649	52.517359	54.185713	54.569664	55.48207	56.443296	-0.210211	-0.145294	26.746925	18.658603	31.532528	52.252819	53.11481	53.566323	48.559431	42.161101	49.666854	56.135857	60.659929	67.085919	-42.463487	-39.340071	138,316,500	0.084146	59	47.84027	54.396296	1.639875	57.676045	51.116547	1.786716	53.92663	57.500061	50.353199	56.562754	49.666854	53.114804	54.316117	53.793448	52.920515	55.18905	55.711718	54.935322	53.92852	53.114804	52.301088	51.142576	49.666854	56.562754	1	0.061264	0	15,548,400
QCOM	2018-02-16T00:00:00	53.237953	54.042477	53.032718	53.172276	11,760,300	53.004802	54.265356	54.502854	53.941168	53.446736	50.826577	47.383173	53.586618	53.611773	53.669861	53.87462	53.903961	53.392369	52.395107	51.448151	49.18985	53.404077	53.700608	53.968182	54.112576	54.014773	53.114719	49.467482	54.286591	54.254569	53.796571	52.61149	54.059177	54.492479	55.377504	56.505888	-0.235359	-0.163307	26.668559	17.719923	29.946184	52.646874	53.11481	53.566323	48.559431	43.809511	49.666854	56.135857	55.203246	63.901258	-41.470544	-44.796754	126,556,200	0.052885	58	47.845827	54.265356	1.621574	57.508504	51.022209	1.783198	53.861042	57.427438	50.294646	56.562754	49.666854	53.114804	53.503379	52.51278	51.434614	54.581545	55.572145	54.935322	53.92852	53.114804	52.301088	51.142576	49.666854	56.562754	1	0.003855	11,760,300	0
QCOM	2018-02-20T00:00:00	52.531944	52.655083	50.783341	51.72742	27,494,600	53.190335	54.073257	54.45721	53.924913	53.593484	50.935661	47.426934	53.375683	53.41544	53.494797	53.752559	53.798422	53.358627	52.398708	51.469612	49.223104	53.318103	53.535521	53.816573	54.057313	53.990699	53.148489	49.518714	53.562098	53.762454	53.71986	52.649746	53.912147	54.403686	55.27141	56.560397	-0.308699	-0.192386	27.668774	15.657781	37.125614	52.646874	53.11481	53.582744	48.559431	42.675762	49.666854	56.135857	44.289525	53.384233	-102.35928	-55.710475	99,061,600	0.105794	57	47.857078	54.073257	1.58581	57.244877	50.901636	1.889334	53.734461	57.513129	49.955793	56.562754	49.666854	53.114804	53.437716	52.832955	52.427957	53.842714	54.447475	54.935322	53.92852	53.114804	52.301088	51.142576	49.666854	56.562754	1	-0.045249	27,494,600	0
QCOM	2018-02-21T00:00:00	52.047592	52.425224	51.431887	51.817727	14,895,600	53.108242	53.870485	54.297948	53.894867	53.707181	51.036483	47.468193	53.110065	53.166741	53.27215	53.597562	53.663742	53.307214	52.389468	51.481058	49.251209	53.110332	53.3426	53.631218	53.983692	53.950018	53.170507	49.564691	52.678041	53.025153	53.373171	52.619974	53.726158	54.297046	55.156415	56.605634	-0.401279	-0.234164	28.597545	14.825113	35.151304	52.646874	53.11481	53.617637	48.559431	37.758761	49.666854	56.111236	36.94285	45.47854	-93.314479	-63.05715	84,166,000	0.13316	56	47.862522	53.870485	1.571826	57.014138	50.726832	1.886403	53.573807	57.346614	49.801	56.259007	49.666854	52.96293	51.990123	51.325163	50.118381	53.196905	53.861865	54.703258	53.740804	52.96293	52.185056	51.077574	49.666854	56.259007	1	-0.087006	14,895,600	0
QCOM	2018-02-22T00:00:00	51.046047	52.195364	50.922905	51.84236	11,722,300	52.873453	53.632412	54.106176	53.861044	53.792545	51.125661	47.50568	52.697262	52.78116	52.929673	53.365606	53.462381	53.218541	52.354115	51.472444	49.269068	52.735387	53.073606	53.381072	53.871974	53.879988	53.170696	49.600291	51.695714	52.08159	52.698992	52.472923	53.479701	54.153794	55.022726	56.638823	-0.549135	-0.297159	29.673351	13.904036	35.452544	52.646874	53.11481	54.565821	48.559431	38.202282	49.666854	55.035815	25.688278	35.640218	-107.65097	-74.311722	72,443,700	0.089048	55	47.865773	53.632412	1.622765	56.877942	50.386882	1.858257	53.333068	57.049582	49.616554	56.259007	49.666854	52.96293	51.968234	51.511245	50.974898	52.504582	52.961571	54.703258	53.740804	52.96293	52.185056	51.077574	49.666854	56.259007	1	-0.122274	0	11,722,300
QCOM	2018-02-23T00:00:00	51.981915	51.981915	50.922901	51.563237	6,762,200	52.947338	53.46412	53.950855	53.830505	53.814732	51.223465	47.545733	52.554192	52.635843	52.783864	53.239816	53.348499	53.170046	52.34432	51.482532	49.296061	52.573289	52.916416	53.217667	53.798282	53.83234	53.187652	49.644831	51.207864	51.49894	52.107989	52.313243	53.217153	53.994644	54.882878	56.664837	-0.584063	-0.354539	30.672316	13.170626	33.582513	52.811063	53.114804	54.707442	48.840787	43.121562	49.666854	54.838785	44.762022	35.797717	-84.496639	-55.237978	79,205,900	0.135467	56	47.868197	53.46412	1.609989	56.684097	50.244142	1.864707	53.204387	56.933801	49.474972	56.259007	49.666854	52.96293	51.388106	50.580847	50.115646	51.853306	52.660565	54.703258	53.740804	52.96293	52.185056	51.077574	49.666854	56.259007	0	-0.051817	6,762,200	0
QCOM	2018-02-26T00:00:00	54.986549	55.298504	52.696127	52.991665	27,374,300	53.192799	53.400497	53.916047	53.865313	53.869276	51.350989	47.600092	53.040664	53.063244	53.122739	53.39861	53.474503	53.241281	52.413853	51.551919	49.352683	52.944055	53.061409	53.297336	53.843617	53.863177	53.262169	49.718869	52.078422	52.015135	52.235469	52.388309	53.03623	53.876341	54.768191	56.696233	-0.365087	-0.356649	28.771573	26.284717	28.510449	53.040923	53.114804	54.732067	50.098532	63.594009	50.454964	55.298504	93.559362	54.669887	45.418905	-6.440638	106,580,200	0.167633	57	47.885124	53.400497	1.516135	56.432767	50.368227	1.746843	53.374116	56.867803	49.88043	56.135857	49.666854	52.901355	51.62891	51.275906	50.569897	52.334919	52.687923	54.609172	53.664697	52.901355	52.138013	51.05122	49.666854	56.135857	0	0.008684	27,374,300	0
QCOM	2018-02-27T00:00:00	54.928577	55.99668	54.655347	55.475051	14,326,000	53.295366	53.383642	53.858233	53.898304	53.905896	51.476794	47.656752	53.418246	53.402395	53.40056	53.537698	53.586355	53.30745	52.48003	51.618783	49.408164	53.259651	53.206941	53.375223	53.885314	53.891054	53.333012	49.791789	53.556445	53.13357	52.853178	52.641838	52.932853	53.794301	54.674757	56.731458	-0.193988	-0.324117	26.863471	27.875031	26.750755	53.390011	53.114804	54.732067	50.346823	57.508346	50.454964	55.99668	80.726141	73.015842	83.68606	-19.273859	92,254,200	0.164594	56	47.893878	53.383642	1.496049	56.37574	50.391544	1.678464	53.52216	56.879089	50.165232	56.135857	49.666854	52.901355	54.32706	53.355616	51.724682	55.957994	56.929438	54.609172	53.664697	52.901355	52.138013	51.05122	49.666854	56.135857	1	-0.039632	0	14,326,000
QCOM	2018-02-28T00:00:00	53.819084	55.243221	53.744568	55.226658	9,582,100	53.283699	53.324857	53.766875	53.91239	53.912636	51.591993	47.705314	53.498414	53.478157	53.464948	53.563278	53.604257	53.327514	52.515268	51.662353	49.452054	53.354873	53.248412	53.372212	53.882207	53.888769	53.379394	49.853106	54.597639	54.04117	53.431784	52.915788	52.869058	53.727635	54.589145	56.765459	-0.146232	-0.28854	25.353979	25.948012	29.102747	53.390011	53.114804	54.732067	53.578687	51.486286	50.454964	55.99668	60.705387	78.330296	42.82055	-39.294613	82,672,100	0.151141	55	47.8988	53.324857	1.451856	56.22857	50.421144	1.66237	53.550439	56.875178	50.2257	56.135857	49.666854	52.901355	55.193535	54.39039	53.852202	55.731723	56.534868	54.609172	53.664697	52.901355	52.138013	51.05122	49.666854	56.135857	1	-0.080744	0	9,582,100
QCOM	2018-03-01T00:00:00	53.78598	54.845801	53.264351	53.843939	10,799,200	53.195659	53.2127	53.686014	53.924828	53.928594	51.703686	47.753391	53.555927	53.534125	53.514338	53.583524	53.618236	53.345493	52.548708	51.704405	49.495178	53.446196	53.292328	53.373681	53.87725	53.885436	53.422839	49.91361	54.85197	54.505869	53.824164	53.174479	52.841579	53.674996	54.51091	56.797952	-0.10979	-0.25279	24.231981	24.057979	29.194734	53.390011	52.96293	54.732067	53.700797	60.434863	50.454964	55.99668	60.108028	67.179852	33.611939	-39.891972	71,872,900	0.110168	54	47.904306	53.2127	1.311844	55.836388	50.589011	1.618765	53.572871	56.810402	50.33534	56.111236	49.666854	52.889045	54.268958	53.294695	52.770305	54.793347	55.76761	54.590362	53.649482	52.889045	52.128608	51.045951	49.666854	56.111236	1	-0.115491	0	10,799,200
QCOM	2018-03-02T00:00:00	53.603806	53.694884	53.015936	53.247771	10,612,700	53.196945	53.150951	53.616255	53.923443	53.942449	51.812417	47.798365	53.565503	53.546794	53.528102	53.585368	53.617126	53.355623	52.576473	51.742017	49.53606	53.520405	53.329576	53.367358	53.864661	53.876889	53.460465	49.971823	54.472338	54.511141	54.053478	53.373731	52.839289	53.632023	54.438878	56.827482	-0.094521	-0.221136	23.336078	23.172884	29.307499	53.390011	52.96293	54.773112	54.299145	54.837784	50.783341	55.99668	54.10092	58.304778	13.853697	-45.89908	61,260,200	0.165064	53	47.909539	53.150951	1.259288	55.669527	50.632374	1.506062	53.575817	56.587942	50.563693	55.99668	49.666854	52.831767	53.965378	53.084954	52.383927	54.666404	55.546828	54.502841	53.578686	52.831767	52.084847	51.021436	49.666854	55.99668	1	-0.144622	10,612,700	0
QCOM	2018-03-05T00:00:00	52.99939	54.315884	52.610235	53.27262	15,445,500	53.173088	53.088945	53.485871	53.924419	53.927405	51.91193	47.842668	53.45228	53.447266	53.446762	53.532097	53.569608	53.341653	52.587603	51.766916	49.570521	53.484486	53.315142	53.319906	53.828424	53.852072	53.48397	50.023574	53.799576	54.062931	54.069191	53.45481	52.83693	53.585799	54.366604	56.851364	-0.129696	-0.202848	22.046332	24.240706	26.943018	53.459791	52.96293	54.773112	54.299145	45.618846	50.783341	55.99668	42.507277	52.238741	10.804867	-57.492723	45,814,700	0.158599	52	47.916333	53.088945	1.233127	55.5552	50.62269	1.527623	53.52092	56.576165	50.465674	55.99668	49.666854	52.831767	53.438209	53.181533	52.759261	53.860481	54.117157	54.502841	53.578686	52.831767	52.084847	51.021436	49.666854	55.99668	1	-0.168806	0	15,445,500
QCOM	2018-03-06T00:00:00	51.451054	52.618514	50.55683	52.577115	23,450,400	53.064999	53.127667	53.333286	53.892785	53.897036	51.987899	47.876201	53.052035	53.084318	53.13973	53.342911	53.406642	53.267512	52.557694	51.760661	49.589233	53.171389	53.159152	53.163382	53.731429	53.786904	53.474843	50.059479	52.756805	53.121709	53.597428	53.352261	52.78337	53.506859	54.277766	56.863786	-0.27929	-0.218136	21.996743	21.55837	33.26411	53.276755	52.901355	54.968083	54.299145	39.495634	50.55683	55.99668	16.438383	37.682193	-71.949847	-83.561617	22,364,300	0.224412	51	47.923481	53.127667	1.163588	55.454843	50.800491	1.656353	53.323789	56.636496	50.011083	55.99668	50.454964	53.225822	53.308503	52.301122	51.602854	54.006771	55.014152	54.688835	53.879745	53.225822	52.5719	51.640891	50.454964	55.99668	1	-0.188639	0	23,450,400
QCOM	2018-03-07T00:00:00	51.740849	51.840206	50.863182	50.912863	12,602,400	53.034325	53.071283	53.203129	53.870396	53.874763	52.064732	47.905003	52.789798	52.840051	52.924517	53.197269	53.278504	53.207642	52.536198	51.760269	49.610642	52.930634	53.027074	53.040887	53.647039	53.730163	53.469951	50.097933	51.84056	52.224541	52.893543	53.163343	52.691151	53.400192	54.176913	56.866761	-0.370194	-0.248548	21.950695	20.577514	31.750669	53.276755	52.901355	55.216421	54.469364	37.15308	50.55683	55.99668	21.765643	26.903767	-75.648934	-78.234357	34,966,700	0.193876	52	47.927625	53.071283	1.203445	55.478174	50.664393	1.626455	53.173033	56.425943	49.920123	55.99668	50.454964	53.225822	51.542133	50.465751	49.480449	52.527435	53.603816	54.688835	53.879745	53.225822	52.5719	51.640891	50.454964	55.99668	0	-0.104653	12,602,400	0
QCOM	2018-03-08T00:00:00	51.186092	51.947841	50.979096	51.873322	8,902,100	53.04833	52.960891	53.009407	53.831329	53.839666	52.145134	47.924613	52.469057	52.539331	52.657067	53.014435	53.117549	53.128366	52.500669	51.748899	49.626318	52.594592	52.847532	52.88573	53.541772	53.659408	53.452553	50.130581	51.092734	51.441807	52.110802	52.88443	52.558966	53.257398	54.058632	56.85906	-0.48145	-0.295128	21.819436	20.138906	30.279614	53.276755	52.901355	55.11175	54.469364	38.933481	50.55683	55.99668	11.567637	16.590554	-75.783391	-88.432363	26,064,600	0.181851	51	47.930122	52.960891	1.271622	55.504136	50.417647	1.535568	52.983801	56.054936	49.912665	55.99668	50.454964	53.225822	51.481412	51.122619	50.504388	52.099642	52.458436	54.688835	53.879745	53.225822	52.5719	51.640891	50.454964	55.99668	1	-0.132322	0	8,902,100
QCOM	2018-03-09T00:00:00	52.187962	52.212803	51.434494	51.633212	7,655,300	53.068934	53.008136	52.903374	53.81936	53.811307	52.237021	47.949471	52.412838	52.475446	52.584897	52.939301	53.046043	53.091487	52.492439	51.757593	49.651807	52.438161	52.77392	52.822542	53.477327	53.615942	53.453401	50.173002	51.014639	51.174818	51.654219	52.632181	52.433994	53.105365	53.933893	56.845417	-0.483208	-0.332744	21.471448	20.423581	28.758819	53.276755	52.889045	55.11175	54.469364	45.440498	50.55683	55.99668	29.98486	21.106047	-51.055852	-70.01514	33,719,900	0.257509	52	47.932925	53.008136	1.220985	55.450106	50.566166	1.536779	52.908006	55.981564	49.834449	55.99668	50.454964	53.225822	51.37101	50.794178	50.402265	51.762924	52.339755	54.688835	53.879745	53.225822	52.5719	51.640891	50.454964	55.99668	0	-0.055317	7,655,300	0
QCOM	2018-03-12T00:00:00	52.005802	52.560551	51.583528	52.204517	15,801,300	52.77086	52.981829	52.814026	53.799807	53.783232	52.330667	47.975731	52.33143	52.390056	52.495806	52.854437	52.966024	53.048912	52.479633	51.762508	49.67523	52.244864	52.67846	52.753498	53.406207	53.568429	53.448822	50.213363	51.302873	51.238676	51.42151	52.401983	52.317082	52.948531	53.800628	56.825439	-0.493611	-0.364918	20.848336	21.166123	27.351037	52.900026	52.831767	55.0276	54.469364	47.606372	50.55683	55.99668	26.636248	22.729582	-49.541619	-73.363752	17,918,600	0.192301	51	47.938454	52.981829	1.237343	55.456516	50.507142	1.431237	52.822082	55.684555	49.959609	55.99668	50.55683	53.276755	51.945086	51.67737	51.166777	52.455678	52.723395	54.712875	53.918657	53.276755	52.634853	51.720958	50.55683	55.99668	1	-0.089202	0	15,801,300
QCOM	2018-03-13T00:00:00	49.430763	50.83834	48.958811	49.488722	38,572,700	52.221078	52.758222	52.764193	53.73138	53.718653	52.39832	47.989873	51.751297	51.852003	52.024261	52.543194	52.694081	52.907023	52.3994	51.716335	49.672797	51.637574	52.340263	52.493247	53.234872	53.45389	53.391398	50.227841	50.905408	50.891316	50.892984	51.993075	52.140353	52.747001	53.6348	56.789113	-0.701552	-0.432244	21.677889	18.177629	35.651765	51.902306	52.477746	54.933194	54.469364	39.99772	48.958811	55.99668	6.705891	21.108999	-157.171931	-93.294109	-20,654,100	0.070054	50	47.943382	52.758222	1.448248	55.654718	49.861726	1.570303	52.4991	55.639706	49.358493	55.99668	48.958811	52.477746	52.04996	51.539369	51.072937	52.516393	53.026984	54.335743	53.308214	52.477746	51.647277	50.464915	48.958811	55.99668	1	-0.117727	0	38,572,700
QCOM	2018-03-14T00:00:00	49.778511	49.993789	47.940385	49.596356	29,759,100	51.817021	52.55036	52.640592	53.675819	53.642863	52.471077	48.007203	51.35674	51.475004	51.678761	52.291859	52.469806	52.784337	52.330429	51.677962	49.673849	51.193471	52.056481	52.263579	53.079857	53.350202	53.339521	50.245639	50.219342	50.340259	50.297396	51.480624	51.927489	52.518913	53.446749	56.738688	-0.828733	-0.511542	22.86436	16.488086	36.947922	51.128134	51.968532	53.03887	53.11481	44.900221	47.940385	55.99668	22.816027	18.719389	-156.81319	-77.183973	9,105,000	0.117859	51	47.948046	52.55036	1.564053	55.678467	49.422253	1.626085	52.239996	55.492166	48.987826	55.99668	47.940385	51.968532	49.742638	48.646936	47.86311	50.526465	51.622167	54.095394	52.919175	51.968532	51.017889	49.664432	47.940385	55.99668	0	-0.041527	29,759,100	0
QCOM	2018-03-15T00:00:00	49.588081	49.910995	49.314848	49.703999	10,494,300	51.397231	52.296445	52.488358	53.597075	53.556067	52.541279	48.024306	51.003008	51.131927	51.357118	52.046061	52.248135	52.658993	52.258262	51.636579	49.672996	50.788209	51.774359	52.028771	52.919554	53.243498	53.282432	50.261369	49.476607	49.754763	49.772438	50.917094	51.686013	52.271123	53.239237	56.673873	-0.934123	-0.596058	23.966083	16.022472	35.904535	51.128134	51.968532	53.03887	53.11481	39.754117	47.940385	55.99668	20.452289	16.658069	-117.458982	-79.547711	-1,389,300	0.090977	50	47.949515	52.296445	1.613872	55.524189	49.0687	1.593023	51.987433	55.173479	48.801386	55.99668	47.940385	51.968532	49.237562	48.481334	47.184157	50.534739	51.290966	54.095394	52.919175	51.968532	51.017889	49.664432	47.940385	55.99668	1	-0.076169	0	10,494,300
QCOM	2018-03-16T00:00:00	50.192509	50.912859	50.076591	50.175949	25,574,500	51.056101	52.126523	52.446336	53.518269	53.485689	52.619724	48.044713	50.840908	50.961124	51.177947	51.877557	52.09001	52.562268	52.2039	51.607983	49.678165	50.569169	51.573984	51.852167	52.786041	53.154983	53.235921	50.282943	49.25216	49.472453	49.529593	50.404507	51.441662	52.023557	53.023904	56.597844	-0.957832	-0.668413	24.104017	19.795526	33.63165	50.279449	51.968532	53.03887	53.11481	24.174824	47.940385	55.99668	27.954836	23.741051	-73.809681	-72.045164	24,185,200	0.026913	51	47.954398	52.126523	1.64893	55.424383	48.828663	1.450751	51.816487	54.717989	48.914986	55.99668	47.940385	51.968532	49.604641	49.298288	49.008494	49.894435	50.200789	54.095394	52.919175	51.968532	51.017889	49.664432	47.940385	55.99668	0	-0.005407	25,574,500	0
QCOM	2018-03-19T00:00:00	48.329536	49.968948	47.940385	49.836471	14,131,400	50.589116	51.881102	52.278239	53.400726	53.381604	52.668386	48.05037	50.338634	50.482654	50.73973	51.555009	51.800743	52.396279	52.101943	51.543063	49.664746	50.07343	51.212366	51.53549	52.582562	53.019295	53.150967	50.285777	48.896463	48.999772	49.112998	49.842335	51.144001	51.747234	52.785165	56.504656	-1.114105	-0.757552	25.13533	17.739607	39.98996	50.250468	51.968532	53.008083	53.11481	20.238983	47.940385	55.243221	5.328778	17.911968	-125.21746	-94.671222	10,053,800	0.021574	50	47.954849	51.881102	1.830123	55.541348	48.220857	1.515807	51.484397	54.516012	48.452782	55.99668	47.940385	51.968532	50.393986	49.875114	49.557719	50.711381	51.230254	54.095394	52.919175	51.968532	51.017889	49.664432	47.940385	55.99668	1	-0.044878	0	14,131,400
QCOM	2018-03-20T00:00:00	48.238472	48.925702	47.981798	48.842905	10,615,400	50.267858	51.666429	52.051662	53.274138	53.296665	52.709136	48.055732	49.918602	50.074621	50.354921	51.253506	51.526722	52.233228	52.000273	51.477626	49.650554	49.64604	50.865449	51.224739	52.38012	52.883949	53.063246	50.287649	48.448618	48.546205	48.599569	49.297851	50.803763	51.449508	52.528009	56.395998	-1.23111	-0.852263	26.092977	16.945265	38.199294	50.250468	51.968532	53.008083	53.11481	22.286199	47.940385	54.845801	4.316719	12.533444	-127.841026	-95.683281	-561,600	-0.067291	49	47.955105	51.666429	1.994217	55.654862	47.677995	1.476182	51.175261	54.127626	48.222896	55.99668	47.940385	51.968532	48.74629	47.523632	46.717727	49.552195	50.774853	54.095394	52.919175	51.968532	51.017889	49.664432	47.940385	55.99668	1	-0.078402	0	10,615,400
QCOM	2018-03-21T00:00:00	47.037884	48.255021	47.004764	47.609193	12,231,900	49.797561	51.415943	51.775747	53.126823	53.197688	52.741218	48.053965	49.342458	49.522487	49.844608	50.870268	51.181427	52.029489	51.869684	51.38971	49.624557	49.058772	50.424635	50.839063	52.135561	52.719244	52.950944	50.277521	47.651515	47.8557	47.913419	48.70192	50.40677	51.11675	52.243996	56.268903	-1.404523	-0.962715	27.346591	15.927896	40.597677	49.782657	51.500722	53.008083	53.11481	19.970489	47.004764	54.315884	0.453011	3.366169	-146.593878	-99.546989	-12,793,500	-0.11575	48	47.954153	51.415943	2.242935	55.901813	46.930073	1.452526	50.781225	53.686277	47.876174	55.99668	47.004764	51.500722	48.381991	47.83828	47.438087	48.782183	49.325894	53.874588	52.561768	51.500722	50.439676	48.929034	47.004764	55.99668	1	-0.106672	0	12,231,900
QCOM	2018-03-22T00:00:00	46.019463	47.054445	45.969782	46.565933	13,554,600	49.280898	51.164614	51.42987	52.975557	53.094436	52.763442	48.049762	48.677859	48.885573	49.256124	50.429285	50.784353	51.793801	51.71573	51.283369	49.588686	48.371845	49.910685	50.396272	51.856841	52.530344	52.81784	50.257277	46.610462	46.957931	47.133398	48.023168	49.949426	50.744284	51.928358	56.121468	-1.605624	-1.091297	28.85886	15.081904	43.509482	49.265167	50.983231	53.001928	53.11481	18.587105	45.969782	54.315884	0.595251	1.788327	-165.054674	-99.404749	-26,348,100	-0.124069	47	47.95193	51.164614	2.547509	56.259632	46.069596	1.474999	50.327724	53.277721	47.377727	55.99668	45.969782	50.983231	47.432556	46.610091	46.182299	47.860349	48.682814	53.630332	52.166405	50.983231	49.800057	48.115538	45.969782	55.99668	1	-0.13031	0	13,554,600
QCOM	2018-03-23T00:00:00	44.429726	46.201615	44.421447	46.060859	14,713,300	48.505075	50.787004	51.063422	52.79266	52.980168	52.7635	48.040308	47.828232	48.075419	48.513601	49.883871	50.295535	51.505014	51.523993	51.147653	49.537353	47.489814	49.269267	49.8578	51.521711	52.302325	52.652816	50.221257	45.295159	45.714162	46.08482	47.192183	49.407197	50.318862	51.570588	55.949787	-1.871701	-1.247378	30.712883	13.78757	47.239872	47.667153	50.209064	52.733072	53.11481	17.184502	44.421447	52.618514	0.100993	0.383085	-180.344516	-99.899007	-41,061,400	-0.186461	46	47.947542	50.787004	2.948195	56.683394	44.890615	1.480321	49.76601	52.726653	46.805367	55.99668	44.421447	50.209064	46.347897	45.641348	45.263234	46.726011	47.432559	53.264925	51.574941	50.209064	48.843186	46.898547	44.421447	55.99668	1	-0.149869	0	14,713,300
QCOM	2018-03-26T00:00:00	46.474865	46.483143	44.91825	45.191487	12,093,900	47.951981	50.36142	50.792898	52.647876	52.891744	52.783276	48.038705	47.557559	47.784409	48.199949	49.573961	50.001637	51.307753	51.391122	51.055123	49.50688	47.120684	48.858587	49.504834	51.273954	52.131133	52.528289	50.20568	44.781565	45.11456	45.410441	46.469288	48.866618	49.889241	51.201923	55.764691	-1.895691	-1.37704	32.175822	13.780119	42.68888	47.667153	50.209064	52.683815	53.11481	31.643297	44.421447	52.560551	25.229039	8.641761	-128.118097	-74.770961	-28,967,500	-0.224074	47	47.946036	50.36142	2.924318	56.210057	44.512783	1.452526	49.452568	52.357619	46.547516	55.99668	44.421447	50.209064	45.017596	43.833577	43.237428	45.613745	46.797764	53.264925	51.574941	50.209064	48.843186	46.898547	44.421447	55.99668	0	-0.065843	12,093,900	0
QCOM	2018-03-27T00:00:00	45.406754	47.393921	45.158358	46.855729	12,243,200	47.54958	49.885329	50.50789	52.48255	52.785906	52.822085	48.036068	47.127398	47.352108	47.770227	49.195124	49.648185	51.076342	51.233638	50.943274	49.466083	46.657916	48.386714	49.090515	50.989988	51.934159	52.382219	50.179492	44.661232	44.8042	44.909261	45.790804	48.311381	49.445059	50.817356	55.563556	-1.978088	-1.49725	32.720516	16.516271	38.356464	47.667153	50.209064	52.880842	53.11481	27.902977	44.421447	52.560551	12.105833	12.478622	-109.199853	-87.894167	-41,210,700	-0.22893	46	47.943409	49.885329	2.916718	55.718766	44.051892	1.542421	49.067252	52.152094	45.98241	55.243221	44.421447	49.832334	45.958753	45.434362	44.393859	46.999256	47.523646	52.689282	51.109303	49.832334	48.555365	46.737307	44.421447	55.243221	1	-0.093671	0	12,243,200
QCOM	2018-03-28T00:00:00	45.29084	46.342383	45.092122	45.381919	12,925,500	47.100813	49.458917	50.23762	52.267784	52.675785	52.839791	48.031081	46.760086	46.977332	47.388783	48.840189	49.313004	50.849459	51.077249	50.831344	49.424538	46.247236	47.949144	48.689203	50.707961	51.736921	52.233085	50.152176	44.809167	44.764039	44.630421	45.20045	47.75911	48.99414	50.420632	55.34779	-2.029349	-1.60367	33.25153	15.564879	36.452175	47.667153	50.209064	52.880842	53.11481	28.784318	44.421447	52.560551	10.681679	16.005517	-102.250246	-89.318321	-54,136,200	-0.227079	45	47.940515	49.458917	2.934693	55.328303	43.589531	1.562529	48.707594	51.832652	45.582535	54.845801	44.421447	49.633624	45.986344	44.578768	43.750781	46.81433	48.221907	52.385654	50.863698	49.633624	48.403551	46.652259	44.421447	54.845801	1	-0.116996	0	12,925,500
QCOM	2018-03-29T00:00:00	45.878712	46.309265	45.224602	45.572358	8,482,500	46.729876	49.063553	50.030927	52.068552	52.584338	52.85214	48.028832	46.583811	46.777583	47.156464	48.570964	49.048828	50.654528	50.940445	50.733272	49.389256	46.025036	47.608172	48.353903	50.457409	51.55805	52.095242	50.130759	45.152782	44.962941	44.583372	44.777086	47.238184	48.557708	50.023995	55.121555	-1.999488	-1.682833	33.744614	14.76999	34.590584	47.195198	50.209064	52.880842	53.11481	26.597081	44.421447	52.560551	17.904483	13.563998	-81.878369	-82.095517	-45,653,700	-0.211274	46	47.93904	49.063553	2.852553	54.76866	43.358446	1.566669	48.438176	51.571514	45.304839	54.315884	44.421447	49.368666	45.575115	44.807847	44.324854	46.058108	46.825376	51.980797	50.536209	49.368666	48.201122	46.538857	44.421447	54.315884	0	-0.036354	8,482,500	0

Subsets and Splits

No community queries yet

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