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	2018-04-02T00:00:00	44.553925	45.737945	43.941214	45.622024	16,469,600	46.166018	48.611059	49.733807	51.842331	52.464939	52.794501	48.022092	46.177834	46.373281	46.756073	48.205779	48.703066	50.415289	50.772379	50.610909	49.341144	45.629408	47.178683	47.932595	50.162718	51.346724	51.930921	50.096183	45.067038	45.003169	44.512999	44.401012	46.716668	48.115332	49.61802	54.881579	-2.058988	-1.758064	34.700384	13.448771	37.421668	46.433458	49.968947	52.880842	53.11481	24.518703	43.941214	50.912859	8.788614	12.458259	-90.991207	-91.211386	-62,123,300	-0.248537	45	47.934344	48.611059	2.81193	54.234919	42.9872	1.635274	48.068248	51.338796	44.797699	54.315884	43.941214	49.128549	45.804193	45.299121	44.71953	46.383784	46.888856	51.867462	50.35276	49.128549	47.904338	46.161393	43.941214	54.315884	1	-0.067223	0	16,469,600
QCOM	2018-04-03T00:00:00	45.357071	45.580628	44.396607	44.95136	7,930,700	45.868771	48.228943	49.348628	51.632338	52.359751	52.739114	48.01969	46.013681	46.188516	46.540842	47.946805	48.445682	50.216927	50.629871	50.506873	49.301501	45.482327	46.86878	47.595923	49.908394	51.159675	51.783645	50.069666	45.046028	45.020955	44.580078	44.126615	46.227543	47.68888	49.218008	54.633661	-2.018072	-1.810066	35.587885	12.701055	35.341122	46.098117	49.968947	52.962933	53.11481	34.149498	43.941214	50.912859	20.308798	15.667298	-69.727699	-79.691202	-54,192,600	-0.211336	46	47.932624	48.228943	2.701294	53.631531	42.826356	1.502205	47.81004	50.81445	44.805631	52.618514	43.941214	48.279864	44.744361	43.750777	42.94763	45.547508	46.541092	50.570671	49.303785	48.279864	47.255942	45.798156	43.941214	52.618514	0	0.006721	7,930,700	0
QCOM	2018-04-04T00:00:00	45.53096	45.638596	44.231019	44.545655	7,496,700	45.59802	47.932939	48.972724	51.415478	52.256444	52.672603	48.018601	45.917137	46.06896	46.385476	47.727183	48.221473	50.033164	50.495689	50.40834	49.263983	45.420907	46.611829	47.302256	49.669124	50.979969	51.640909	50.044902	45.114107	45.103336	44.75406	43.971446	45.78184	47.284626	48.829323	54.3801	-1.949145	-1.837882	36.476693	11.85708	33.774446	45.667567	49.968947	53.077863	53.11481	33.246355	43.941214	50.912859	22.803032	17.300148	-60.951485	-77.196968	-46,695,900	-0.190509	47	47.931109	47.932939	2.653573	53.240084	42.625794	1.456074	47.592985	50.505134	44.680836	52.560551	43.941214	48.250882	45.111435	44.642243	43.927415	45.826263	46.295455	50.526388	49.267964	48.250882	47.233801	45.785752	43.941214	52.560551	0	0.069908	7,496,700	0
QCOM	2018-04-05T00:00:00	45.572353	45.953226	45.07556	45.944948	5,823,300	45.451467	47.624514	48.642854	51.204865	52.155878	52.59519	48.014538	45.84818	45.978668	46.26038	47.531289	48.017694	49.85823	50.366127	50.312578	49.227251	45.41624	46.387011	47.040689	49.439982	50.804072	51.50031	50.020561	45.300957	45.267679	44.966991	43.929082	45.379013	46.902541	48.455598	54.122733	-1.869629	-1.844231	36.943918	12.881857	32.331794	45.667567	49.592217	53.252407	53.11481	33.9723	43.941214	50.912859	23.39677	22.169533	-45.674094	-76.60323	-40,872,600	-0.227506	48	47.929955	47.624514	2.543901	52.712315	42.536713	1.476183	47.400544	50.352909	44.448178	52.560551	43.941214	48.250882	45.133525	44.628454	43.725948	46.036031	46.541102	50.526388	49.267964	48.250882	47.233801	45.785752	43.941214	52.560551	0	0.123584	0	5,823,300
QCOM	2018-04-06T00:00:00	43.982609	45.348787	43.97433	45.05899	8,322,200	45.247781	47.26434	48.250719	50.968367	52.033459	52.509126	48.005827	45.475066	45.615748	45.909954	47.208682	47.707303	49.627813	50.19814	50.187232	49.175065	45.149175	46.040163	46.682209	49.156756	50.588986	51.329764	49.980443	45.026033	45.029183	44.878979	43.854202	44.978265	46.511489	48.081536	53.856889	-1.91284	-1.857953	37.838526	11.886316	35.158798	45.667567	49.393508	53.252407	53.11481	27.022122	43.941214	49.968948	0.686746	15.628849	-60.171959	-99.313254	-49,194,800	-0.238936	47	47.927195	47.26434	2.522961	52.310262	42.218418	1.4957	47.075026	50.066427	44.083626	52.560551	43.941214	48.250882	45.533713	45.1142	44.656047	45.991866	46.411379	50.526388	49.267964	48.250882	47.233801	45.785752	43.941214	52.560551	1	0.068859	0	8,322,200
QCOM	2018-04-09T00:00:00	44.239288	45.448147	44.164769	44.313807	7,608,500	45.228738	46.866906	47.876139	50.746197	51.907675	52.425872	48.000252	45.22791	45.365483	45.652928	46.938737	47.440533	49.416499	50.041328	50.069451	49.125953	44.965813	45.752063	46.373637	48.892871	50.383877	51.166005	49.942965	44.569994	44.674861	44.656432	43.795303	44.595751	46.122716	47.712419	53.585799	-1.904421	-1.867247	38.553075	11.524189	32.66553	45.667567	49.128549	53.17647	53.11481	32.823446	43.941214	48.925702	5.980047	10.021188	-47.846325	-94.019953	-41,586,300	-0.287744	48	47.924839	46.866906	2.324822	51.516549	42.217263	1.439516	46.804956	49.683987	43.925925	52.560551	43.941214	48.250882	44.435242	43.521697	43.060786	44.896154	45.809698	50.526388	49.267964	48.250882	47.233801	45.785752	43.941214	52.560551	0	0.121725	0	7,608,500
QCOM	2018-04-10T00:00:00	45.348797	45.547512	44.893405	45.191481	12,009,000	45.116131	46.534056	47.570115	50.527993	51.806318	52.338083	47.999661	45.252088	45.362449	45.606139	46.794197	47.27963	49.256981	49.917841	49.975972	49.088369	44.987642	45.607481	46.179226	48.681208	50.211275	51.025865	49.916582	44.469439	44.583005	44.608158	43.829898	44.26952	45.759361	47.360375	53.315401	-1.787614	-1.85132	39.09428	11.273449	30.580785	45.141798	49.128549	53.17647	53.11481	38.821313	43.941214	48.255021	32.62972	13.098838	-27.784833	-67.37028	-29,577,300	-0.267236	49	47.922244	46.534056	2.004885	50.543826	42.524285	1.465538	46.666274	49.597351	43.735197	50.912859	43.941214	47.427036	44.617402	43.786656	43.334024	45.070034	45.900779	49.267551	48.24969	47.427036	46.604382	45.433146	43.941214	50.912859	0	0.166317	12,009,000	0
QCOM	2018-04-11T00:00:00	45.547501	45.597181	44.835435	44.868552	6,205,300	45.130206	46.339893	47.333973	50.333629	51.706515	52.25627	47.998292	45.31117	45.396095	45.597118	46.680861	47.146389	49.111511	49.802832	49.88828	49.053137	45.066072	45.513523	46.02364	48.485894	50.046569	50.891398	49.892182	44.768984	44.778483	44.771921	43.948836	44.006223	45.425791	47.028722	53.04767	-1.659876	-1.813031	39.624625	10.839648	29.696875	45.125239	48.279864	53.21136	53.11481	43.74999	43.941214	47.393921	46.522532	28.377433	-22.745247	-53.477468	-23,372,000	-0.203109	50	47.921008	46.339893	1.894592	50.129077	42.550708	1.430645	46.559724	49.421014	43.698435	50.912859	43.941214	47.427036	45.263238	44.978964	44.609131	45.633071	45.917344	49.267551	48.24969	47.427036	46.604382	45.433146	43.941214	50.912859	0	0.203611	6,205,300	0
QCOM	2018-04-12T00:00:00	45.704826	46.077421	45.555789	45.928383	7,412,700	45.171604	46.136209	47.092532	50.147831	51.611108	52.179205	47.999118	45.389902	45.452228	45.613688	46.592131	47.0355	48.977916	49.694989	49.805439	49.01982	45.170549	45.453041	45.898321	48.304373	49.88863	50.761666	49.869362	45.312449	45.134006	45.023503	44.131591	43.802115	45.125672	46.7186	52.783948	-1.52833	-1.756091	39.48342	13.075275	28.864753	45.009317	48.250882	53.089055	53.11481	48.577845	43.941214	47.393921	51.079122	43.410458	-10.323538	-48.920878	-15,959,300	-0.341109	51	47.919632	46.136209	1.716017	49.568243	42.704174	1.39102	46.478305	49.260346	43.696265	50.912859	43.941214	47.427036	45.326706	45.05623	44.56496	45.817976	46.088451	49.267551	48.24969	47.427036	46.604382	45.433146	43.941214	50.912859	0	0.23448	0	7,412,700
QCOM	2018-04-13T00:00:00	46.143658	47.021324	45.886981	46.872286	12,588,200	45.198099	45.963987	46.890835	49.950121	51.517831	52.102459	48.006688	45.540653	45.577942	45.695222	46.55136	46.966897	48.866768	49.601533	49.732929	48.991202	45.347286	45.45375	45.825331	48.147346	49.744749	50.642151	49.8509	45.874162	45.629217	45.346325	44.402667	43.664738	44.863808	46.433758	52.526286	-1.372843	-1.679441	38.235385	17.16357	26.851753	45.497827	48.250882	53.089055	53.11481	58.646576	43.941214	47.393921	63.788896	53.79685	5.671273	-36.211104	-3,371,100	-0.364322	52	47.917761	45.963987	1.512075	48.988136	42.939838	1.357901	46.446434	49.162236	43.730632	50.912859	43.941214	47.427036	45.779345	45.48127	45.257713	46.002902	46.300977	49.267551	48.24969	47.427036	46.604382	45.433146	43.941214	50.912859	0	0.2597	0	12,588,200
QCOM	2018-04-16T00:00:00	45.348797	46.358941	45.183199	46.317539	7,850,500	45.277586	45.721802	46.617268	49.760321	51.418663	52.012797	48.007345	45.502282	45.536279	45.641926	46.442036	46.842427	48.728809	49.489619	49.646114	48.954959	45.374686	45.395161	45.706713	47.966902	49.582406	50.508415	49.824453	46.013818	45.870389	45.549478	44.651544	43.564309	44.623493	46.165198	52.27126	-1.298786	-1.60331	37.542156	16.084709	28.926481	45.497827	48.250882	53.089055	53.11481	43.499027	43.941214	47.393921	40.767519	51.878513	-5.240782	-59.232481	-11,221,600	-0.334004	51	47.916074	45.721802	1.141698	48.005198	43.438406	1.29521	46.341897	48.932317	43.751478	49.968948	43.941214	46.955081	46.350654	45.679984	45.216311	46.814327	47.484997	48.546403	47.666354	46.955081	46.243808	45.231149	43.941214	49.968948	1	0.179965	0	7,850,500
QCOM	2018-04-17T00:00:00	45.829025	46.102262	45.357073	45.530953	7,089,700	45.324781	45.596776	46.370197	49.592112	51.32327	51.929974	48.01475	45.56763	45.589506	45.67071	46.386308	46.764473	48.615092	49.393288	49.570528	48.923855	45.474947	45.405373	45.646079	47.812734	49.435311	50.385964	49.802778	46.009128	45.972107	45.759177	44.893481	43.514779	44.412799	45.916825	52.021312	-1.187655	-1.520179	36.898443	15.415958	27.72381	45.497827	48.250882	53.0829	53.11481	52.615371	43.941214	47.021324	61.290391	55.282269	1.286589	-38.709609	-4,131,900	-0.293505	52	47.914837	45.596776	0.964218	47.525211	43.668341	1.189346	46.293052	48.671744	43.914361	48.925702	43.941214	46.433458	45.630312	44.901684	44.45457	46.077425	46.806054	47.749363	47.021627	46.433458	45.845288	45.007894	43.941214	48.925702	0	0.210891	7,089,700	0
QCOM	2018-04-18T00:00:00	45.729664	46.052578	45.43987	45.655145	4,796,800	45.344652	45.471336	46.222153	49.493173	51.228304	51.844528	48.021095	45.600037	45.614989	45.67978	46.326613	46.684873	48.501938	49.296877	49.494471	48.892072	45.548562	45.418028	45.596807	47.661265	49.288111	50.263185	49.780041	45.908697	45.943681	45.894021	45.114799	43.504489	44.22767	45.686489	51.776092	-1.094977	-1.435139	36.30071	14.874375	26.749837	45.497827	47.427036	52.865896	53.11481	52.723471	43.941214	47.021324	58.064487	53.374132	4.189967	-41.935513	-8,928,700	-0.278974	51	47.913962	45.471336	0.739452	46.95024	43.992432	1.143806	46.239396	48.527009	43.951784	48.255021	43.941214	46.098117	45.762787	45.423312	45.017598	46.1685	46.507976	47.236962	46.607147	46.098117	45.589088	44.864368	43.941214	48.255021	1	0.136279	4,796,800	0
QCOM	2018-04-19T00:00:00	43.527229	44.827167	43.469271	44.71125	19,179,500	45.140139	45.295803	45.972102	49.306347	51.107913	51.725173	48.017515	45.185475	45.235397	45.348618	46.072124	46.441977	48.306851	49.145044	49.376308	48.83869	45.218122	45.232875	45.389505	47.427307	49.085451	50.098486	49.735326	45.158358	45.35301	45.549403	45.137453	43.460539	44.024678	45.448986	51.526891	-1.185581	-1.385227	36.900449	13.052557	34.151282	45.245297	47.191065	52.190026	52.760789	37.842477	43.469271	47.021324	1.631698	40.328858	-39.513383	-98.368302	-28,108,200	-0.298604	50	47.906943	45.295803	0.764276	46.824355	43.767251	1.227787	45.981095	48.436669	43.525521	47.393921	43.469271	45.431596	45.740704	45.42883	45.127996	46.041538	46.353412	46.467704	45.894705	45.431596	44.968487	44.309146	43.469271	47.393921	1	0.071804	0	19,179,500
QCOM	2018-04-20T00:00:00	42.591599	43.792179	42.492241	43.725942	11,838,200	45.001038	45.12441	45.692242	49.0903	50.96213	51.590111	48.007244	44.6667	44.754706	44.924462	45.755712	46.145794	48.082723	48.972585	49.241958	48.77653	44.754751	44.975332	45.129466	47.163983	48.861337	49.917624	49.681337	43.92472	44.281989	44.756449	44.93987	43.364028	43.791425	45.196313	51.270927	-1.317694	-1.371721	37.883042	12.132253	37.042685	44.756783	46.70255	51.548333	52.251576	39.429103	42.492241	47.021324	2.193765	20.629983	-64.909809	-97.806235	-39,946,400	-0.289879	49	47.901699	45.12441	0.954208	47.032827	43.215993	1.182247	45.658286	48.022779	43.293792	47.393921	42.492241	44.943081	43.941222	43.055277	42.583326	44.413174	45.299119	46.237125	45.521479	44.943081	44.364683	43.541201	42.492241	47.393921	1	0.016319	0	11,838,200
QCOM	2018-04-23T00:00:00	41.838131	42.897955	41.622856	42.641278	10,961,500	44.760923	44.99483	45.358067	48.902202	50.798202	51.453783	47.995863	44.100986	44.22442	44.449641	45.399569	45.814435	47.837837	48.784836	49.095347	48.707492	44.179677	44.662353	44.832996	46.879584	48.621232	49.724515	49.619952	42.485894	43.004222	43.691495	44.542588	43.207039	43.523456	44.922123	51.006049	-1.46629	-1.390634	39.125353	11.291275	39.201169	44.32209	46.267857	51.548333	52.251576	30.941739	41.622856	47.021324	3.987705	2.604389	-90.327312	-96.012295	-50,907,900	-0.258631	48	47.896165	44.99483	1.198266	47.391362	42.598298	1.188753	45.294461	47.671967	42.916956	47.393921	41.622856	44.508389	42.958673	42.125167	41.658735	43.425105	44.258611	46.03195	45.189374	44.508389	43.827403	42.857864	41.622856	47.393921	1	-0.031202	0	10,961,500
QCOM	2018-04-24T00:00:00	41.349628	42.467412	40.885958	42.127937	11,670,000	44.361006	44.738568	45.078871	48.678555	50.626775	51.305921	47.979785	43.550715	43.70173	43.972716	45.031392	45.470989	47.583398	48.589173	48.941967	48.634279	43.559441	44.315191	44.524655	46.583405	48.372585	49.524433	49.553821	41.273479	41.814499	42.591155	43.985404	42.995134	43.222518	44.623611	50.731571	-1.60497	-1.433502	40.530391	10.33446	39.827822	43.953641	45.427453	51.123991	52.251576	28.100582	40.885958	47.021324	7.557337	4.579602	-103.295559	-92.442663	-62,577,900	-0.343609	47	47.88981	44.738568	1.396699	47.531966	41.945171	1.201172	44.918763	47.321108	42.516418	47.393921	40.885958	44.13994	42.119647	41.34134	40.844548	42.616439	43.394747	45.858042	44.907879	44.13994	43.372	42.278662	40.885958	47.393921	1	-0.071677	0	11,670,000
QCOM	2018-04-25T00:00:00	41.192307	41.763616	40.463678	41.399303	9,619,200	43.925486	44.527846	44.797024	48.424343	50.448434	51.171755	47.961752	43.079033	43.245471	43.544961	44.682384	45.141859	47.332767	48.394518	48.788508	48.56023	42.983314	43.977452	44.225688	46.289827	48.12431	49.324163	49.486284	40.558039	40.925269	41.620494	43.334323	42.744191	42.897561	44.303741	50.448331	-1.707883	-1.488378	41.971418	9.613336	39.315426	43.742501	44.69469	51.1095	52.251576	27.335054	40.463678	47.021324	11.111131	7.552057	-110.493071	-88.888869	-72,197,100	-0.293757	46	47.884455	44.527846	1.594497	47.71684	41.338852	1.231335	44.563862	47.026532	42.101193	47.021324	40.463678	43.742501	41.567666	40.667921	39.986213	42.249374	43.14912	45.473719	44.516303	43.742501	42.968699	41.867014	40.463678	47.021324	1	-0.105924	0	9,619,200
QCOM	2018-04-26T00:00:00	41.788448	41.887806	40.206995	41.001861	13,684,000	43.533849	44.352726	44.587047	48.181397	50.280231	51.045028	47.947949	42.820916	42.980558	43.274728	44.419299	44.883905	47.115343	48.220674	48.649893	48.492849	42.594762	43.716557	43.994259	46.029596	47.896415	49.138355	49.424858	40.505414	40.62414	40.978948	42.713419	42.488483	42.571675	43.974387	50.160094	-1.721493	-1.535001	43.392128	8.761991	37.186112	43.282968	44.231008	51.1095	52.251576	37.344787	40.206995	47.021324	23.207758	13.958742	-100.931246	-76.792242	-58,513,100	-0.186642	47	47.87753	44.352726	1.695424	47.743575	40.961878	1.237248	44.299537	46.774033	41.825041	47.021324	40.206995	43.61416	41.139867	40.516118	39.839929	41.816056	42.439805	45.413142	44.41825	43.61416	42.810069	41.665262	40.206995	47.021324	0	-0.034676	13,684,000	0
QCOM	2018-04-27T00:00:00	42.318371	42.525367	41.80502	42.020295	9,443,100	43.15132	44.174709	44.439003	47.934437	50.130039	50.930578	47.933292	42.720407	42.86016	43.127596	44.228306	44.686556	46.927226	48.06535	48.524516	48.431411	42.373766	43.522809	43.819746	45.799673	47.686893	48.96555	49.368842	40.999876	40.878114	40.767155	42.198314	42.257302	42.262623	43.646048	49.869694	-1.670266	-1.562054	43.867531	11.882725	35.693633	43.154629	43.800458	50.64169	51.783765	39.259307	40.206995	47.021324	30.98435	21.767746	-67.49462	-69.01565	-49,070,000	-0.174283	48	47.873175	44.174709	1.713583	47.601875	40.747543	1.185204	44.110855	46.481262	41.740447	47.021324	40.206995	43.61416	41.294417	40.701027	39.613606	42.381838	42.975227	45.413142	44.41825	43.61416	42.810069	41.665262	40.206995	47.021324	0	0.026414	9,443,100	0
QCOM	2018-04-30T00:00:00	42.235569	42.906239	42.227291	42.434287	9,469,600	42.839997	44.058792	44.351237	47.707329	49.978853	50.822935	47.918101	42.623439	42.746598	42.990361	44.047148	44.498018	46.74324	47.911935	48.399983	48.369761	42.207266	43.338129	43.650251	45.576188	47.479144	48.793372	49.312148	41.6358	41.370448	40.885833	41.790547	42.057693	41.975797	43.322633	49.577384	-1.617702	-1.573183	43.8283	13.57603	34.326658	43.129787	43.800458	50.124199	51.266275	30.334697	40.206995	47.021324	29.769236	27.987115	-59.081963	-70.230764	-58,539,600	-0.201622	47	47.868749	44.058792	1.764246	47.587283	40.5303	1.140256	43.932256	46.212767	41.651745	47.021324	40.206995	43.61416	42.216253	41.907138	41.495906	42.627485	42.9366	45.413142	44.41825	43.61416	42.810069	41.665262	40.206995	47.021324	1	-0.021486	0	9,469,600
QCOM	2018-05-01T00:00:00	42.078243	42.26868	41.432415	42.028563	6,780,500	42.464919	43.89485	44.175372	47.484135	49.823708	50.712651	47.899788	42.5144	42.625079	42.850036	43.868157	44.311882	46.560298	47.758417	48.2748	48.307159	42.068765	43.149505	43.475405	45.355439	47.271233	48.620209	49.25404	42.088614	41.815017	41.14898	41.478029	41.883969	41.715203	43.006182	49.283413	-1.570633	-1.572673	44.162607	12.919712	37.262294	42.517081	43.800458	48.938108	50.492107	27.970611	40.206995	47.021324	27.460487	29.404691	-74.598313	-72.539513	-65,320,100	-0.209394	46	47.865497	43.89485	1.789416	47.473683	40.316018	1.145578	43.755683	46.04684	41.464527	47.021324	40.206995	43.61416	42.456366	42.006493	41.777418	42.685442	43.135314	45.413142	44.41825	43.61416	42.810069	41.665262	40.206995	47.021324	1	-0.062332	6,780,500	0
QCOM	2018-05-02T00:00:00	41.614571	42.434278	41.333055	42.426	8,143,000	42.05341	43.699031	44.023685	47.265788	49.662928	50.59535	47.880566	42.334434	42.44135	42.659964	43.663285	44.104396	46.366348	47.596737	48.142914	48.240566	41.914156	42.932336	43.278421	45.12526	47.055203	48.440049	49.191501	42.120504	41.990338	41.363078	41.222041	41.722854	41.474498	42.696038	48.986921	-1.552846	-1.568708	44.259492	13.0556	34.871571	41.999587	43.800458	48.938108	50.492107	24.999977	40.206995	47.021324	20.65611	25.961945	-75.133337	-79.34389	-73,463,100	-0.26291	45	47.861283	43.699031	1.815056	47.329142	40.068919	1.186386	43.551768	45.924539	41.178997	47.021324	40.206995	43.61416	41.926446	41.584212	41.090182	42.420477	42.76271	45.413142	44.41825	43.61416	42.810069	41.665262	40.206995	47.021324	1	-0.096945	0	8,143,000
QCOM	2018-05-03T00:00:00	41.655983	41.846419	40.827997	41.391028	8,609,200	41.866285	43.503212	43.878291	47.057955	49.471286	50.476411	47.862235	42.198744	42.298556	42.505505	43.480803	43.916057	46.181628	47.440401	48.01446	48.175048	41.841897	42.73776	43.09629	44.905268	46.844494	48.263032	49.129565	41.923536	41.949107	41.518635	41.022237	41.574058	41.256271	42.397152	48.689248	-1.51791	-1.558548	44.590803	12.27146	35.755717	41.556617	43.61416	48.938108	50.492107	21.170334	40.206995	46.358941	23.553322	23.889973	-80.683538	-76.446678	-64,853,900	-0.235216	46	47.856863	43.503212	1.813573	47.130359	39.876065	1.165095	43.371217	45.701406	41.041028	47.021324	40.206995	43.61416	41.793968	41.153658	40.692745	42.254881	42.895191	45.413142	44.41825	43.61416	42.810069	41.665262	40.206995	47.021324	0	-0.026054	8,609,200	0
QCOM	2018-05-04T00:00:00	43.460976	43.552051	41.333049	41.548327	9,880,600	41.953223	43.477131	43.781581	46.906254	49.306228	50.383649	47.850957	42.45119	42.509905	42.652501	43.479001	43.881051	46.074936	47.335679	47.924292	48.128141	42.131841	42.733737	43.064188	44.76421	46.686328	48.124113	49.085771	42.240193	42.235229	41.942463	41.024536	41.486569	41.092135	42.130569	48.398816	-1.329252	-1.512689	42.941051	20.250284	31.339031	41.879523	43.61416	48.938108	50.492107	39.265469	40.206995	46.102262	55.196488	33.135307	-29.020239	-44.803512	-54,973,300	-0.144587	47	47.853273	43.477131	1.810064	47.097258	39.857003	1.239613	43.379765	45.858992	40.900539	47.021324	40.206995	43.61416	41.443466	41.040513	40.425044	42.058936	42.461889	45.413142	44.41825	43.61416	42.810069	41.665262	40.206995	47.021324	0	0.034689	9,880,600	0
QCOM	2018-05-07T00:00:00	43.891537	44.106815	43.485825	43.535506	9,571,700	42.158563	43.459743	43.755086	46.744446	49.146583	50.287476	47.853144	42.73926	42.761111	42.843122	43.516504	43.881857	45.989312	47.245044	47.844435	48.085986	42.484261	42.773204	43.072647	44.645986	46.543836	47.995556	49.046374	42.98259	42.825214	42.552984	41.23311	41.461343	40.982097	41.899024	48.117735	-1.131949	-1.436541	40.883578	22.697235	30.170902	42.156905	43.61416	48.702131	50.492107	38.920469	40.206995	46.052578	63.031209	47.26034	15.454208	-36.968791	-45,401,600	-0.094059	48	47.850141	43.459743	1.804017	47.067777	39.851709	1.231926	43.428506	45.892357	40.964654	47.021324	40.206995	43.61416	42.782025	42.011999	40.563023	44.231002	45.001028	45.413142	44.41825	43.61416	42.810069	41.665262	40.206995	47.021324	0	0.08645	9,571,700	0
QCOM	2018-05-08T00:00:00	43.767345	44.10682	43.146356	43.916383	9,930,000	42.400335	43.38067	43.691497	46.520062	48.985391	50.192688	47.855233	42.944877	42.944063	42.98531	43.539308	43.873049	45.902176	47.153526	47.763701	48.043015	42.776767	42.8025	43.07359	44.529237	46.402277	47.866445	49.005719	43.750196	43.460565	43.14855	41.582231	41.48219	40.915628	41.698287	47.845972	-0.974373	-1.344107	39.208441	21.418625	30.462338	42.156908	43.61416	48.201202	50.25199	38.810256	40.206995	44.827167	77.060987	65.096228	12.697887	-22.939013	-55,331,600	-0.104317	47	47.846795	43.38067	1.750731	46.882133	39.879208	1.256765	43.460776	45.974307	40.947245	47.021324	40.206995	43.61416	43.828059	43.549303	43.207069	44.170293	44.449048	45.413142	44.41825	43.61416	42.810069	41.665262	40.206995	47.021324	1	0.030273	0	9,930,000
QCOM	2018-05-09T00:00:00	44.024014	44.156494	43.220869	43.76734	7,016,100	42.683506	43.304496	43.631219	46.301971	48.820725	50.100138	47.861101	43.160704	43.140417	43.145111	43.583372	43.884661	45.828523	47.07117	47.689648	48.003024	43.071982	42.863771	43.099168	44.431353	46.271714	47.744293	48.967597	44.289462	43.998323	43.654982	42.033315	41.548222	40.890911	41.528716	47.584997	-0.819338	-1.239154	37.602533	20.519722	28.762539	42.492246	43.61416	48.033532	50.251984	53.640718	40.206995	44.156494	96.64563	78.912609	22.146741	-3.35437	-48,315,500	-0.105759	48	47.844582	43.304496	1.683337	46.671169	39.937823	1.162139	43.514418	45.838696	41.19014	47.021324	40.206995	43.61416	43.673507	43.240194	42.713043	44.200658	44.633971	45.413142	44.41825	43.61416	42.810069	41.665262	40.206995	47.021324	0	0.082091	7,016,100	0
QCOM	2018-05-10T00:00:00	45.514393	45.59719	44.669847	45.08384	12,267,200	43.0561	43.294974	43.6289	46.135877	48.679543	50.024134	47.874221	43.631442	43.572049	43.509615	43.758919	44.010025	45.816204	47.030202	47.646573	47.978262	43.586688	43.074237	43.244027	44.400467	46.184706	47.653486	48.944247	44.927319	44.702948	44.328083	42.631428	41.692881	40.928992	41.40328	47.34045	-0.569644	-1.105252	35.039925	27.040674	26.123056	43.212594	43.61416	47.818257	50.251984	69.809212	40.206995	45.59719	98.463927	90.723515	84.978291	-1.536073	-36,048,300	-0.037058	49	47.842227	43.294974	1.669527	46.634027	39.955921	1.181656	43.704891	46.068204	41.341579	47.021324	40.206995	43.61416	43.800459	43.444424	42.864834	44.380049	44.736084	45.413142	44.41825	43.61416	42.810069	41.665262	40.206995	47.021324	0	0.125985	12,267,200	0
QCOM	2018-05-11T00:00:00	45.729664	46.193337	45.224592	45.340509	9,639,100	43.397229	43.274275	43.698783	45.974751	48.545172	49.94979	47.888939	44.051086	43.964343	43.851161	43.938078	44.142305	45.81281	46.995978	47.608615	47.955888	44.072791	43.306112	43.405625	44.384537	46.107077	47.568447	48.922908	45.58014	45.377882	45.068323	43.295483	41.904742	41.02336	41.319757	47.112177	-0.35035	-0.954271	33.122299	29.019638	24.62449	43.510667	43.61416	47.629892	50.251984	78.450352	40.206995	46.193337	92.25448	95.788013	98.879383	-7.74552	-26,409,200	-0.000622	50	47.840551	43.274275	1.634548	46.543371	40.005178	1.159774	43.897727	46.217274	41.57818	46.358941	40.206995	43.282968	45.260477	44.923763	44.333133	45.851106	46.18782	44.907082	44.008898	43.282968	42.557039	41.523512	40.206995	46.358941	0	0.162884	9,639,100	0
QCOM	2018-05-14T00:00:00	46.979935	47.857598	46.648739	47.468447	15,400,300	43.871666	43.355832	43.808408	45.842274	48.433601	49.882858	47.912526	44.636856	44.512632	44.332511	44.21461	44.360584	45.85858	46.995555	47.596166	47.946177	44.724192	43.659032	43.658021	44.423956	46.065887	47.509638	48.913863	46.471269	46.197038	45.933695	44.060654	42.197406	41.185213	41.287318	46.903857	-0.074809	-0.778379	32.424755	34.897268	21.682183	44.342797	44.032297	47.530537	50.251984	87.036941	40.206995	47.857598	88.528181	93.082196	138.797511	-11.471819	-11,008,900	-0.007051	51	47.839461	43.355832	1.777912	46.911655	39.800008	1.198808	44.191271	46.588886	41.793655	47.857598	40.206995	44.032297	45.715864	45.238391	44.747119	46.207137	46.68461	46.052056	44.935068	44.032297	43.129526	41.844224	40.206995	47.857598	0	0.193618	0	15,400,300
QCOM	2018-05-15T00:00:00	46.069141	46.872289	45.721389	46.78121	12,050,500	44.270756	43.367837	43.837222	45.703669	48.297736	49.814044	47.929989	44.923313	44.795634	44.599685	44.383204	44.492012	45.866837	46.971176	47.565928	47.9275	45.123733	43.917443	43.831923	44.432853	46.003664	47.434119	48.895521	46.940676	46.697485	46.512832	44.789472	42.517483	41.383165	41.290403	46.710127	0.069267	-0.60885	30.98248	32.429224	25.359932	44.342797	44.032297	47.398058	50.10011	79.187208	40.206995	47.857598	76.623324	85.801995	96.506738	-23.376676	-23,059,400	-0.038601	50	47.837708	43.367837	1.796208	46.960254	39.77542	1.195851	44.370115	46.761818	41.978413	47.857598	40.206995	44.032297	47.162091	46.466583	45.953232	47.675442	48.37095	46.052056	44.935068	44.032297	43.129526	41.844224	40.206995	47.857598	1	0.118928	0	12,050,500
QCOM	2018-05-16T00:00:00	46.946804	47.037883	46.093976	46.168495	8,675,600	44.803979	43.428694	43.893194	45.613584	48.186818	49.753185	47.950593	45.328011	45.186756	44.96078	44.616259	44.680842	45.909189	46.970535	47.553668	47.917742	45.610287	44.258297	44.071122	44.481603	45.968113	47.377342	48.885738	47.23504	47.098773	46.996337	45.511942	42.8783	41.619881	41.333523	46.532935	0.25137	-0.436806	29.750084	31.579965	23.955532	44.595324	44.032297	47.135174	50.10011	79.86568	40.827997	47.857598	87.043448	84.064984	102.673193	-12.956552	-14,383,800	-0.003945	51	47.837074	43.428694	1.898166	47.225026	39.632363	1.144989	44.615514	46.905493	42.325536	47.857598	40.206995	44.032297	46.22094	45.56959	45.07004	46.720491	47.37184	46.052056	44.935068	44.032297	43.129526	41.844224	40.206995	47.857598	0	0.154473	8,675,600	0
QCOM	2018-05-17T00:00:00	47.153801	47.509835	46.690128	46.772928	11,450,700	45.353761	43.610023	43.951153	45.521843	48.082271	49.696119	47.971345	45.693169	45.5444	45.298168	44.846944	44.87107	45.957997	46.975358	47.545749	47.91014	46.037527	44.613069	44.321938	44.542004	45.940929	47.325869	48.87781	47.399224	47.339741	47.383787	46.193341	43.272234	41.88766	41.412049	46.371483	0.407692	-0.267906	28.91208	32.828783	22.804724	45.501977	44.032297	46.702551	50.10011	79.083546	40.827997	47.857598	89.988095	84.551622	105.784142	-10.011905	-2,933,100	0.088318	52	47.836432	43.610023	2.073222	47.756467	39.463579	1.150903	44.857256	47.159061	42.55545	47.857598	40.206995	44.032297	46.692888	46.347893	45.748981	47.291799	47.636794	46.052056	44.935068	44.032297	43.129526	41.844224	40.206995	47.857598	0	0.184092	11,450,700	0
QCOM	2018-05-18T00:00:00	47.617474	48.01491	46.698412	47.137243	11,999,700	45.769411	43.861317	44.010106	45.45047	47.970116	49.6409	47.995382	46.07803	45.921323	45.654984	45.098811	45.082331	46.023075	46.992255	47.54717	47.907228	46.449112	44.994731	44.603963	44.624186	45.928697	47.284707	48.874289	47.622318	47.601533	47.757582	46.839089	43.697924	42.185625	41.524113	46.226079	0.562509	-0.101823	28.45128	33.253493	21.055264	45.580633	44.110953	46.6301	50.038535	80.952293	40.827997	48.01491	94.470003	90.500515	105.538384	-5.529997	9,066,600	0.15992	53	47.836217	43.861317	2.241079	48.343474	39.379159	1.196442	45.120134	47.513018	42.72725	48.01491	40.206995	44.110953	47.117921	46.726007	46.298214	47.545715	47.937629	46.172242	45.032286	44.110953	43.189619	41.877889	40.206995	48.01491	0	0.208496	11,999,700	0
QCOM	2018-05-21T00:00:00	47.783077	48.246751	47.004771	47.758239	14,286,400	46.158565	44.158564	44.107477	45.362373	47.87604	49.590866	48.021133	46.41904	46.259824	45.982383	45.342835	45.290081	46.092094	47.013066	47.551841	47.905993	46.815233	45.368232	44.894191	44.71566	45.923775	47.247919	48.872176	47.890434	47.818734	48.034885	47.421206	44.14526	42.505847	41.665959	46.095714	0.690604	0.056662	28.167898	32.198832	19.532879	45.73381	44.226873	46.874355	50.038535	82.778308	40.827997	48.246751	93.749983	92.736027	102.84731	-6.250017	23,353,000	0.209292	54	47.836155	44.158564	2.350208	48.858979	39.458148	1.225422	45.373747	47.824591	42.922904	48.246751	40.206995	44.226873	47.443598	46.872287	46.1271	48.188785	48.760096	46.349368	45.175564	44.226873	43.278182	41.927503	40.206995	48.246751	0	0.228318	14,286,400	0
QCOM	2018-05-22T00:00:00	47.518112	48.32126	47.253157	47.948665	9,432,500	46.533641	44.466988	44.175041	45.272619	47.786421	49.536213	48.046887	46.638854	46.488603	46.218649	45.540587	45.461468	46.148017	47.026357	47.551173	47.902133	47.062423	45.688189	45.156548	44.800199	45.914356	47.206874	48.867171	47.983076	47.939285	48.157217	47.897763	44.596028	42.833568	41.829883	45.977572	0.761956	0.197721	27.953028	30.615785	18.306957	46.495553	44.264127	46.874355	50.038535	84.712663	40.827997	48.32126	89.28174	92.500575	94.624318	-10.71826	13,920,500	0.211908	53	47.835909	44.466988	2.366877	49.200741	39.733235	1.223056	45.577973	48.024085	43.131861	48.32126	40.206995	44.264127	47.6782	47.109649	46.436221	48.351628	48.920179	46.406293	45.221611	44.264127	43.306644	41.943448	40.206995	48.32126	1	0.144125	0	9,432,500
QCOM	2018-05-23T00:00:00	48.702137	48.735257	47.054447	47.120684	11,322,500	47.001454	44.84248	44.29394	45.258046	47.760095	49.494713	48.07824	47.051511	46.891064	46.600724	45.828001	45.71075	46.248178	47.070457	47.573965	47.910094	47.456695	46.091536	45.504786	44.93469	45.938454	47.190358	48.873691	48.284218	48.213465	48.368451	48.346945	45.077072	43.184499	42.02387	45.874557	0.903628	0.338902	28.025218	30.040411	16.546983	46.979925	44.471126	46.874355	50.026225	86.523508	41.333049	48.735257	99.552563	94.194762	97.984906	-0.447437	25,243,000	0.25664	54	47.836711	44.84248	2.415226	49.672933	40.012027	1.270369	45.875512	48.416251	43.334773	48.735257	40.206995	44.471126	47.69751	47.07376	46.629407	48.141862	48.765612	46.722587	45.477461	44.471126	43.464791	42.032043	40.206995	48.735257	0	0.171419	11,322,500	0
QCOM	2018-05-24T00:00:00	48.917419	49.058176	48.064592	48.503426	12,487,200	47.341756	45.198928	44.509547	45.240824	47.707414	49.458322	48.112319	47.424692	47.259492	46.957139	46.108857	45.957417	46.352854	47.119061	47.600568	47.920117	47.805052	46.479626	45.860438	45.078195	45.96891	47.178926	48.882041	48.686376	48.587566	48.677928	48.762907	45.586394	43.55433	42.243744	45.785375	1.0215	0.475422	28.300018	30.18228	15.592691	47.389782	44.632585	46.462432	49.968947	83.864271	43.146356	49.058176	97.619073	95.484459	101.138054	-2.380927	37,730,200	0.243121	55	47.837812	45.198928	2.466299	50.131526	40.266331	1.18284	46.165218	48.530897	43.799539	49.058176	40.827997	44.943086	48.163947	47.592637	46.483136	49.273447	49.844758	47.115853	45.914247	44.943086	43.971925	42.589255	40.827997	49.058176	0	0.193899	12,487,200	0
QCOM	2018-05-25T00:00:00	49.646046	49.679166	48.693864	48.726981	11,501,500	47.733395	45.565312	44.791725	45.241984	47.657442	49.419529	48.14811	47.868963	47.693411	47.370817	46.43042	46.241158	46.481999	47.18556	47.641072	47.93729	48.224014	46.903161	46.255554	45.250949	46.019926	47.182644	48.897302	49.288293	49.111642	49.113359	49.178591	46.12824	43.950691	42.492489	45.711213	1.160333	0.612404	28.935593	32.087738	14.688049	47.700277	44.943081	46.218181	49.732975	84.439955	43.146356	49.679166	99.493018	98.888218	105.496505	-0.506982	49,231,700	0.272713	56	47.839508	45.565312	2.558417	50.682146	40.448478	1.207087	46.496725	48.910899	44.082551	49.679166	40.827997	45.253581	48.680062	48.301949	47.686478	49.295533	49.673646	47.59029	46.298019	45.253581	44.209143	42.722147	40.827997	49.679166	0	0.212149	11,501,500	0
QCOM	2018-05-29T00:00:00	48.717381	49.863573	48.273964	49.77991	14,696,300	47.907139	45.889403	45.066895	45.212481	47.623766	49.365375	48.180988	48.038647	47.879587	47.577981	46.638325	46.431637	46.569661	47.225872	47.662385	47.945052	48.402921	47.203358	46.557527	45.387239	46.047819	47.16874	48.902967	49.519336	49.363516	49.351933	49.492368	46.658445	44.348449	42.754801	45.646652	1.181801	0.726283	28.997968	29.14947	15.76191	47.978774	45.035284	45.729666	49.24446	77.02314	43.220869	49.863573	82.745097	93.285729	83.612003	-17.254903	34,535,400	0.27883	55	47.840558	45.889403	2.524742	50.938887	40.839918	1.252026	46.708216	49.212268	44.204164	49.863573	40.827997	45.345785	49.339692	49.000218	48.354389	49.98552	50.324994	47.731177	46.411983	45.345785	44.279587	42.76161	40.827997	49.863573	1	0.126692	0	14,696,300
QCOM	2018-05-30T00:00:00	48.851234	49.068762	48.24049	48.867968	9,146,000	48.185349	46.228052	45.366959	45.222915	47.57469	49.311821	48.213005	48.201164	48.05625	47.773866	46.839499	46.617759	46.659135	47.268644	47.685927	47.954069	48.574574	47.485437	46.84863	45.529935	46.080121	47.158559	48.909636	49.45119	49.414837	49.442554	49.719879	47.16903	44.74604	43.029628	45.590798	1.19583	0.820193	29.013212	27.724881	15.189109	48.27685	45.035284	45.294974	48.809768	76.710849	44.669847	49.863573	80.508442	87.582186	67.835303	-19.491558	43,681,400	0.278785	56	47.841311	46.228052	2.439434	51.106921	41.349183	1.244358	46.912313	49.401028	44.423598	49.863573	40.827997	45.345785	48.951639	48.039705	47.36203	49.629314	50.541248	47.731177	46.411983	45.345785	44.279587	42.76161	40.827997	49.863573	0	0.152994	0	9,146,000
QCOM	2018-05-31T00:00:00	48.625347	49.001834	48.324157	48.524952	12,813,200	48.353203	46.578591	45.664281	45.230653	47.504322	49.252396	48.240552	48.286001	48.159723	47.904863	47.001849	46.772189	46.736241	47.304347	47.704529	47.960748	48.654574	47.713751	47.099275	45.663364	46.10777	47.144965	48.913739	49.142872	49.230197	49.385781	49.83838	47.643595	45.134564	43.310541	45.541377	1.175174	0.891189	29.027367	26.580283	14.56204	48.280992	45.035284	44.690547	48.441319	70.014951	45.224592	49.863573	73.308244	78.853928	56.898462	-26.691756	30,868,200	0.284429	55	47.842127	46.578591	2.236906	51.052403	42.104779	1.180393	47.075459	49.436246	44.714672	49.863573	40.827997	45.345785	48.720162	48.371562	47.89189	49.199834	49.548434	47.731177	46.411983	45.345785	44.279587	42.76161	40.827997	49.863573	1	0.074716	12,813,200	0
QCOM	2018-06-01T00:00:00	49.035301	49.135697	48.533317	48.809409	8,869,700	48.541353	46.947557	45.954155	45.270601	47.438983	49.198712	48.26886	48.435861	48.318919	48.078776	47.186708	46.946275	46.8264	47.349898	47.730881	47.97144	48.778592	47.947723	47.358585	45.812566	46.148059	47.140666	48.921647	48.945307	49.081743	49.344663	49.905484	48.086855	45.518258	43.599293	45.499151	1.178302	0.948612	29.146188	26.414602	14.008428	48.434172	45.035284	44.218595	48.230179	70.74774	45.721389	49.863573	80.003994	77.940227	53.814933	-19.996006	39,737,900	0.28645	56	47.842987	46.947557	1.975533	50.898623	42.996491	1.154225	47.262111	49.57056	44.953662	49.863573	41.333049	45.598311	48.650446	48.299058	47.972769	48.976735	49.328123	47.850369	46.604913	45.598311	44.591709	43.158581	41.333049	49.863573	0	0.107415	8,869,700	0
QCOM	2018-06-04T00:00:00	49.11895	49.252812	48.483107	49.043652	9,696,700	48.6915	47.230456	46.226178	45.332591	47.365017	49.154074	48.299841	48.572479	48.464379	48.238803	47.362366	47.113404	46.916304	47.396452	47.758368	47.982858	48.88361	48.154522	47.60203	45.963481	46.192269	47.139087	48.930105	48.941521	49.003206	49.299534	49.932901	48.492977	45.895712	43.893642	45.463512	1.173997	0.993689	29.352125	25.857857	13.312019	48.45901	45.345785	43.756988	48.101838	65.728893	45.721389	49.863573	82.023428	78.445222	46.141636	-17.976572	49,434,600	0.274333	57	47.843991	47.230456	1.851172	50.9328	43.528111	1.057208	47.438953	49.553369	45.324536	49.863573	43.146356	46.504964	48.901438	48.66718	48.299059	49.26956	49.503818	48.278309	47.297596	46.504964	45.712333	44.58384	43.146356	49.863573	0	0.134836	9,696,700	0
QCOM	2018-06-05T00:00:00	49.344845	49.863559	49.160784	49.244449	6,562,700	48.847677	47.503121	46.510549	45.430893	47.308403	49.111777	48.336138	48.726952	48.624464	48.408963	47.542592	47.285053	47.011541	47.447726	47.789783	47.996411	49.0024	48.355893	47.841928	46.120825	46.244369	47.142864	48.940503	49.10432	49.087824	49.295678	49.955425	48.866651	46.267343	44.193169	45.434707	1.175266	1.030004	30.018382	28.62351	12.65651	48.45901	45.345785	43.477544	48.101838	76.785311	46.093976	49.863573	86.23917	82.755531	50.202163	-13.76083	55,997,300	0.250456	58	47.84479	47.503121	1.731219	50.965559	44.040683	1.020498	47.620466	49.661463	45.579469	49.863573	43.146356	46.504964	48.951623	48.650434	48.181919	49.420139	49.721327	48.278309	47.297596	46.504964	45.712333	44.58384	43.146356	49.863573	0	0.157606	6,562,700	0
QCOM	2018-06-06T00:00:00	50.064365	50.07273	49.453621	49.579114	6,236,700	49.102303	47.817972	46.829994	45.502683	47.266088	49.075279	48.377442	48.994435	48.886264	48.663641	47.771844	47.498846	47.13126	47.516585	47.834824	48.016987	49.223616	48.599821	48.115298	46.302529	46.316895	47.161728	48.957699	49.516188	49.398115	49.440839	50.022364	49.227285	46.644527	44.502335	45.414615	1.220264	1.068056	30.789607	28.629097	12.032748	49.068661	45.450364	43.465122	48.101838	76.168983	46.690128	50.07273	99.752706	89.338435	50.865183	-0.247294	62,234,000	0.269397	59	47.845913	47.817972	1.582247	50.982466	44.653478	1.003294	47.853218	49.859807	45.84663	50.07273	43.220869	46.6468	49.456396	49.049233	48.753621	49.752008	50.159171	48.455691	47.455319	46.6468	45.83828	44.687168	43.220869	50.07273	0	0.176287	6,236,700	0
QCOM	2018-06-07T00:00:00	50.733673	52.415315	50.382287	51.8715	14,786,100	49.305456	48.153455	47.194758	45.609221	47.242111	49.045886	48.421851	49.342282	49.222157	48.982107	48.041101	47.747679	47.272531	47.601245	47.892227	48.044019	49.520228	48.877507	48.415581	46.507666	46.408147	47.194567	48.981145	50.138762	49.945315	49.809014	50.167093	49.591495	47.036545	44.824674	45.404947	1.295005	1.113446	32.756294	39.021277	10.271904	50.327903	46.621656	43.15877	48.101838	77.885371	46.698412	52.415315	70.584735	85.525537	70.076821	-29.415265	77,020,100	0.194181	60	47.849371	48.153455	1.440446	51.034347	45.272563	1.112669	48.127547	50.352885	45.90221	52.415315	44.669847	48.542581	49.863572	49.654414	49.244462	50.273524	50.482682	50.587385	49.456546	48.542581	47.628616	46.327377	44.669847	52.415315	0	0.191378	0	14,786,100
QCOM	2018-06-08T00:00:00	50.415749	50.716938	50.039264	50.407384	7,035,300	49.455289	48.398523	47.545149	45.71172	47.220353	48.989752	48.46318	49.556976	49.439173	49.202667	48.256978	47.952915	47.395794	47.675311	47.942198	48.067618	49.7221	49.092963	48.66335	46.696157	46.491664	47.221693	49.000984	50.626584	50.411975	50.189763	50.328876	49.939763	47.434686	45.153501	45.403352	1.313443	1.153445	34.078482	37.285659	12.012176	50.327903	46.621656	42.900023	48.101838	72.303555	47.004771	52.415315	63.043146	77.793529	46.332537	-36.956854	69,984,800	0.156219	59	47.850833	48.398523	1.383645	51.165812	45.631234	1.068234	48.345471	50.481939	46.209004	52.415315	45.224592	48.819954	51.177092	49.938868	49.144063	51.971897	53.21012	50.718305	49.668459	48.819954	47.971448	46.763407	45.224592	52.415315	1	0.103323	7,035,300	0
QCOM	2018-06-11T00:00:00	50.13966	50.54961	50.047629	50.340451	7,369,500	49.50465	48.619023	47.812296	45.796939	47.208268	48.932745	48.503613	49.673512	49.566534	49.34682	48.428131	48.121126	47.503397	47.740162	47.985712	48.088236	49.846531	49.258786	48.862927	46.869802	46.568488	47.244463	49.017666	50.771105	50.635365	50.442716	50.463361	50.256437	47.830236	45.483273	45.408012	1.290897	1.180936	35.306228	36.037793	11.610156	50.327903	46.874182	42.585388	48.101838	68.457973	47.054447	52.415315	57.55062	63.726167	38.421039	-42.44938	62,615,300	0.134327	58	47.852197	48.619023	1.283731	51.186484	46.051561	1.015377	48.516346	50.5471	46.485593	52.415315	45.721389	49.068352	50.390651	50.064363	49.712977	50.742037	51.068324	50.835549	49.858235	49.068352	48.278469	47.153889	45.721389	52.415315	1	0.02752	0	7,369,500
QCOM	2018-06-12T00:00:00	50.022526	50.516142	49.821732	50.290249	7,153,500	49.635165	48.771152	48.057536	45.906311	47.182143	48.874321	48.542413	49.743315	49.649442	49.450775	48.573076	48.267388	47.602186	47.800224	48.026045	48.107482	49.94069	49.392453	49.032945	47.035511	46.642547	47.266043	49.032779	50.599159	50.60352	50.531472	50.553879	50.533804	48.218441	45.811637	45.417862	1.249177	1.194584	36.090589	34.326333	12.603696	50.369736	47.780836	42.746842	48.101838	70.08089	47.054447	52.415315	55.365637	58.653134	33.541857	-44.634363	55,461,800	0.15867	57	47.853452	48.771152	1.259316	51.289784	46.25252	0.988685	48.659792	50.637161	46.682423	52.415315	45.721389	49.068352	50.245633	49.941656	49.743652	50.443637	50.747614	50.835549	49.858235	49.068352	48.278469	47.153889	45.721389	52.415315	1	-0.037429	0	7,153,500
QCOM	2018-06-13T00:00:00	49.545639	50.390641	49.461973	49.922123	9,676,300	49.704605	48.944977	48.288667	45.990082	47.109597	48.81121	48.58068	49.70378	49.630569	49.465369	48.661491	48.365715	47.6784	47.846156	48.056136	48.121792	49.924412	49.466213	49.147415	47.17823	46.704744	47.279337	49.042762	50.167482	50.313002	50.435521	50.562411	50.756805	48.586534	46.131313	45.430377	1.164213	1.18851	36.260502	32.128816	14.276847	50.449211	47.780836	42.885532	48.101838	57.628428	48.064592	52.415315	34.041403	48.985887	22.338261	-65.958597	45,785,500	0.145084	56	47.854775	48.944977	1.096077	51.137132	46.752822	0.93496	48.744158	50.614078	46.874238	52.415315	46.093976	49.254646	50.120133	49.724124	49.425723	50.418535	50.814543	50.923479	50.000564	49.254646	48.508728	47.446743	46.093976	52.415315	1	-0.092774	0	9,676,300
QCOM	2018-06-14T00:00:00	49.746433	49.947228	49.31975	49.604207	8,372,900	49.816714	49.084958	48.517564	46.074391	47.040502	48.744935	48.618527	49.712311	49.651635	49.50861	48.760122	48.471924	47.759499	47.896164	48.089607	48.137958	49.932018	49.542543	49.25955	47.325538	46.774135	47.297856	49.054361	49.808221	49.982122	50.269875	50.52976	50.932047	48.935154	46.443447	45.446199	1.100396	1.170887	36.198247	30.698775	14.650242	50.449211	47.818092	42.885534	48.101838	57.517099	48.24049	52.415315	36.072008	41.826349	16.248606	-63.927992	54,158,400	0.125839	57	47.856054	49.084958	1.00221	51.089378	47.080538	0.90881	48.839613	50.657232	47.021994	52.415315	46.690128	49.552722	49.799418	49.208195	48.87075	50.136862	50.728085	51.064171	50.228294	49.552722	48.877149	47.915318	46.690128	52.415315	0	-0.039629	8,372,900	0
QCOM	2018-06-15T00:00:00	50.081097	50.156394	49.294656	50.089462	13,804,900	49.921294	49.231323	48.700232	46.164566	46.990662	48.684715	48.658047	49.786068	49.729719	49.596685	48.880211	48.595706	47.850542	47.953662	48.129043	48.157293	49.980087	49.637413	49.379822	47.482664	46.85415	47.324315	49.068914	49.708414	49.818453	50.135328	50.500624	51.06991	49.266712	46.750244	45.466513	1.064554	1.14962	36.297513	30.301877	13.745399	50.78805	48.542581	43.053203	48.101838	54.248359	48.24049	52.415315	44.088233	38.067215	18.248691	-55.911767	67,963,300	0.172124	58	47.858531	49.231323	0.915324	51.061971	47.400675	0.899984	48.95785	50.757817	47.157883	52.415315	46.698412	49.556864	49.671137	49.395046	49.043659	50.022524	50.298615	51.066126	50.231458	49.556864	48.882269	47.921829	46.698412	52.415315	0	0.006007	0	13,804,900
QCOM	2018-06-18T00:00:00	49.528912	49.671138	49.294651	49.620942	6,946,600	49.96229	49.326895	48.852202	46.275492	46.933901	48.62193	48.693544	49.734637	49.693209	49.586258	48.939183	48.667491	47.916361	47.995116	48.156763	48.170941	49.908745	49.665755	49.443567	47.614599	46.920946	47.341031	49.077579	49.639408	49.687356	49.943524	50.43595	51.158486	49.567754	47.044586	45.489064	0.980291	1.115755	36.389681	28.567745	12.958804	50.854983	48.819954	43.413377	48.101838	58.553698	48.24049	52.415315	30.861691	37.007311	6.233319	-69.138309	61,016,700	0.161309	57	47.859466	49.326895	0.834137	50.995169	47.658621	0.842615	49.012237	50.697466	47.327007	52.415315	47.004771	49.710043	49.844049	49.531704	48.98231	50.393442	50.705787	51.138427	50.348488	49.710043	49.071599	48.162628	47.004771	52.415315	1	-0.055004	0	6,946,600
QCOM	2018-06-19T00:00:00	49.1106	49.144066	48.399456	48.75921	7,958,300	49.938865	49.393271	48.937429	46.372919	46.873992	48.559558	48.726339	49.609829	49.58728	49.51308	48.954767	48.701577	47.963194	48.024471	48.175651	48.18029	49.753892	49.645155	49.463443	47.72578	46.978228	47.350708	49.081729	49.455321	49.483641	49.672402	50.311244	51.195311	49.830569	47.321229	45.512024	0.869733	1.06655	35.054959	26.24479	18.349932	50.407386	49.068352	43.562413	47.725108	52.579104	48.324157	52.415315	19.222973	31.390966	-15.004952	-80.777027	53,058,400	0.185022	56	47.860268	49.393271	0.75377	50.90081	47.885732	0.864128	49.021604	50.74986	47.293349	52.415315	47.054447	49.734881	49.498234	49.325329	49.121746	49.701816	49.874721	51.15015	50.367464	49.734881	49.102298	48.201673	47.054447	52.415315	1	-0.106893	7,958,300	0
QCOM	2018-06-20T00:00:00	49.185898	49.528919	48.784312	49.512186	6,526,400	49.851019	49.476661	49.062099	46.449661	46.823145	48.488827	48.760406	49.525043	49.514301	49.462744	48.975779	48.738832	48.011143	48.055035	48.195656	48.190296	49.616989	49.625405	49.482556	47.836093	47.039067	47.363111	49.086302	49.227635	49.284855	49.409813	50.149659	51.193737	50.059474	47.581148	45.53566	0.779208	1.009082	34.184226	27.633336	17.348396	49.558197	49.068352	44.187547	47.526398	55.746158	48.399456	52.415315	19.583399	23.222688	-8.960876	-80.416601	59,584,800	0.215099	57	47.860964	49.476661	0.614856	50.706373	48.246948	0.868909	49.037251	50.775069	47.299434	52.415315	47.054447	49.734881	48.884707	48.625348	48.140097	49.369958	49.629317	51.15015	50.367464	49.734881	49.102298	48.201673	47.054447	52.415315	0	-0.050724	0	6,526,400
QCOM	2018-06-21T00:00:00	49.152416	49.537268	48.851226	49.537268	6,605,400	49.692893	49.499174	49.150324	46.521759	46.792497	48.427694	48.802528	49.450518	49.448504	49.415001	48.991837	48.770646	48.055899	48.083913	48.214601	48.19987	49.48997	49.594525	49.489504	47.942083	47.100364	47.376251	49.090203	49.041063	49.126239	49.208986	49.95763	51.159391	50.256534	47.825115	45.559769	0.696734	0.946612	33.38375	26.276248	16.457154	49.474533	49.254646	44.187547	47.26144	51.300948	48.399456	52.415315	18.749665	19.185346	-11.163249	-81.250335	52,979,400	0.158433	56	47.861651	49.499174	0.592853	50.684881	48.313468	0.874884	49.04822	50.797988	47.298451	52.415315	48.064592	50.239954	49.166376	48.803834	48.42177	49.54844	49.910983	51.388545	50.753339	50.239954	49.726568	48.995647	48.064592	52.415315	1	-0.102445	0	6,605,400
QCOM	2018-06-22T00:00:00	48.943264	49.445245	48.8847	49.177521	8,074,100	49.545644	49.500467	49.221902	46.586528	46.755196	48.367179	48.841894	49.349067	49.356642	49.342426	48.987421	48.783925	48.090697	48.106527	48.22903	48.207267	49.353674	49.541581	49.473576	48.037044	47.156963	47.38646	49.091603	48.908282	48.973039	49.042395	49.733796	51.093106	50.420491	48.0529	45.583532	0.607492	0.878788	32.640451	25.139818	15.745393	49.457799	49.552722	44.31381	47.26144	48.101368	48.399456	52.415315	13.541509	17.291524	-16.855709	-86.458491	44,905,300	0.078812	55	47.862353	49.500467	0.591545	50.683557	48.317377	0.859944	49.038224	50.758113	47.318335	52.415315	48.24049	50.327903	49.180304	48.823339	48.494262	49.509381	49.866346	51.430057	50.820532	50.327903	49.835273	49.133902	48.24049	52.415315	1	-0.146155	0	8,074,100
QCOM	2018-06-25T00:00:00	47.730148	48.642083	47.362029	48.600252	8,635,900	49.304693	49.404672	49.226409	46.618258	46.709117	48.284189	48.87548	49.025283	49.060916	49.094384	48.873123	48.702865	48.076558	48.096623	48.219151	48.202519	49.023584	49.372979	49.358826	48.081892	47.18262	47.373846	49.080541	48.477165	48.573861	48.679799	49.41408	50.965609	50.532879	48.253523	45.602232	0.433878	0.789806	30.743612	22.220367	25.099653	48.876335	49.556864	44.767137	46.412755	35.618673	47.362029	52.415315	7.284748	13.191974	-68.162154	-92.715252	36,269,400	0.000503	54	47.862261	49.404672	0.709999	50.824671	47.984673	0.919703	48.913645	50.753052	47.074238	52.415315	47.362029	49.888672	49.09107	48.736894	48.530524	49.297439	49.651615	51.22274	50.48496	49.888672	49.292384	48.443432	47.362029	52.415315	1	-0.182796	0	8,635,900
QCOM	2018-06-26T00:00:00	47.228157	47.813804	47.111028	47.755239	8,934,700	49.025256	49.330211	49.204212	46.655845	46.642986	48.208083	48.909568	48.665858	48.727687	48.807272	48.723581	48.589426	48.043288	48.073768	48.199528	48.192824	48.646032	49.165692	49.205114	48.105809	47.196279	47.352934	49.06415	47.800945	47.988096	48.152771	49.010194	50.775198	50.589782	48.424921	45.614475	0.252866	0.682418	29.252358	21.050322	25.658653	48.633711	49.710043	44.845793	46.383773	23.720979	47.111028	52.415315	2.208189	7.678149	-92.194295	-97.791811	27,334,700	0.003606	53	47.861806	49.330211	0.850134	51.03048	47.629942	0.91791	48.753122	50.588942	46.917303	52.415315	47.111028	49.763172	47.91142	47.180757	46.631366	48.460811	49.191474	51.163504	50.389078	49.763172	49.137266	48.246146	47.111028	52.415315	1	-0.213211	0	8,934,700
QCOM	2018-06-27T00:00:00	46.157261	48.131725	46.132163	47.311821	11,832,400	48.686419	49.195512	49.149778	46.662409	46.565005	48.127261	48.934516	48.164139	48.260337	48.399578	48.490279	48.402336	47.969326	48.023334	48.159087	48.17257	48.124578	48.863506	48.970733	48.086257	47.183497	47.312324	49.036763	46.841911	47.149819	47.43208	48.486341	50.507219	50.578986	48.559254	45.616912	0.022739	0.550482	28.798839	18.12582	28.895056	48.144278	49.273739	44.980341	46.383773	10.534045	46.132163	50.716938	0.547422	3.346786	-115.525366	-99.452578	15,502,300	-0.085702	52	47.860188	49.195512	1.105183	51.405878	46.985146	0.892811	48.505898	50.291519	46.720276	52.415315	46.132163	49.273739	47.38433	46.954856	46.681554	47.657631	48.087105	50.932491	50.015151	49.273739	48.532327	47.476757	46.132163	52.415315	1	-0.238149	0	11,832,400
QCOM	2018-06-28T00:00:00	46.768021	47.236535	46.090343	46.115441	11,723,600	48.388577	49.102646	49.072414	46.683177	46.529502	48.088175	48.961175	47.884915	47.989007	48.148569	48.33371	48.27662	47.922216	47.990299	48.131541	48.158594	47.775779	48.632317	48.787521	48.090399	47.188839	47.285409	49.015206	46.212236	46.51647	46.840784	47.954658	50.197218	50.522424	48.667567	45.613332	-0.109099	0.418566	28.414119	16.694083	26.900865	47.880741	49.252829	45.37984	46.383773	20.055228	46.090343	50.54961	15.197056	5.984222	-115.013877	-84.802944	27,225,900	-0.066077	53	47.859162	49.102646	1.226941	51.556528	46.648763	0.925081	48.340385	50.190547	46.490224	52.415315	46.090343	49.252829	46.807049	45.482374	44.807488	47.481936	48.806611	50.922622	49.999176	49.252829	48.506483	47.443887	46.090343	52.415315	0	-0.15828	11,723,600	0
QCOM	2018-06-29T00:00:00	46.952072	47.571185	46.918609	46.96044	11,274,000	48.075675	48.998484	48.9938	46.751673	46.491816	48.02901	48.988306	47.698346	47.800473	47.964493	48.208107	48.174731	47.884171	47.962978	48.108185	48.146589	47.514596	48.4275	48.624418	48.100944	47.199959	47.262911	48.995215	46.063317	46.219229	46.453941	47.471732	49.864331	50.43167	48.755765	45.605341	-0.196464	0.29556	27.581746	18.098872	25.387588	47.813806	49.252829	45.725525	46.383773	23.43111	46.090343	50.516142	19.470584	11.738354	-90.367501	-80.529416	38,499,900	-0.154646	54	47.858343	48.998484	1.318008	51.6345	46.362469	0.946594	48.208165	50.101353	46.314977	52.415315	46.090343	49.252829	46.6983	46.160064	45.552108	47.306256	47.844492	50.922622	49.999176	49.252829	48.506483	47.443887	46.090343	52.415315	0	-0.089201	0	11,274,000
QCOM	2018-07-02T00:00:00	47.002266	47.035732	46.11543	46.34969	7,299,900	47.82301	48.89265	48.888049	46.839887	46.457339	47.965093	49.013775	47.55913	47.655344	47.816458	48.098485	48.084542	47.849586	47.937696	48.086286	48.135203	47.319431	48.237384	48.471223	48.110771	47.213392	47.24258	48.975454	46.283538	46.262515	46.277789	47.067739	49.523144	50.313975	48.827634	45.593997	-0.25867	0.184714	27.535849	16.924061	29.40464	47.813806	49.252829	46.011184	45.559927	24.541715	46.090343	50.390641	21.206034	18.624558	-103.820648	-78.793966	45,799,800	-0.154225	55	47.857843	48.89265	1.390799	51.674248	46.111053	0.962729	48.093318	50.018776	46.167859	52.415315	46.090343	49.252829	47.147289	46.723392	46.494713	47.375968	47.799865	50.922622	49.999176	49.252829	48.506483	47.443887	46.090343	52.415315	0	-0.029692	7,299,900	0
QCOM	2018-07-03T00:00:00	46.291122	47.295084	46.22419	47.194689	3,618,900	47.541063	48.739964	48.790998	46.928947	46.40532	47.915574	49.032798	47.305529	47.407304	47.581791	47.934179	47.946586	47.78847	47.894365	48.050738	48.116854	47.040906	47.98962	48.27146	48.089251	47.209018	47.209432	48.948362	46.411045	46.295437	46.116217	46.693699	49.166214	50.163094	48.877872	45.577327	-0.361189	0.075534	27.123409	17.472757	27.19272	47.813806	49.252829	46.321679	45.559927	23.609339	46.090343	50.156394	4.937938	15.204852	-101.922868	-95.062062	42,180,900	-0.157075	54	47.85739	48.739964	1.501741	51.743446	45.736482	0.972888	47.92168	49.867457	45.975903	52.415315	46.090343	49.252829	46.717809	46.399886	45.797507	47.320189	47.638112	50.922622	49.999176	49.252829	48.506483	47.443887	46.090343	52.415315	1	-0.078664	0	3,618,900
QCOM	2018-07-05T00:00:00	48.006241	48.048072	46.558859	46.60069	11,728,300	47.423097	48.637058	48.757198	47.062079	46.40101	47.870317	49.060153	47.445671	47.516202	47.647091	47.94073	47.951175	47.79701	47.897309	48.049857	48.115753	47.125483	47.919741	48.211094	48.131497	47.251148	47.211227	48.938148	46.886162	46.721912	46.327595	46.500655	48.85627	50.017804	48.927361	45.56293	-0.300575	0.000312	25.756729	20.45081	24.002584	47.767794	49.252829	46.507029	45.559927	38.671157	46.090343	50.156394	47.11937	24.421114	-55.283272	-52.88063	53,909,200	-0.124381	55	47.857529	48.637058	1.476515	51.590087	45.684028	1.053565	47.929733	50.036863	45.822604	52.415315	46.090343	49.252829	46.603466	45.911847	45.532571	46.982741	47.67436	50.922622	49.999176	49.252829	48.506483	47.443887	46.090343	52.415315	0	-0.020141	11,728,300	0
QCOM	2018-07-06T00:00:00	48.391094	48.58352	47.713417	48.073171	8,806,200	47.346965	48.519929	48.747828	47.206055	46.403045	47.815199	49.089229	47.634756	47.675273	47.761553	47.981672	47.985015	47.820308	47.910303	48.056614	48.118493	47.301483	47.896316	48.182932	48.183616	47.303518	47.22154	48.931491	47.581441	47.360496	46.831166	46.47606	48.602968	49.888185	48.980422	45.552714	-0.218959	-0.043542	23.961113	22.870208	22.58922	47.366213	49.252829	46.656067	45.559927	39.06933	46.090343	49.671138	64.252515	38.769941	-16.833423	-35.747485	62,715,400	-0.044542	56	47.857905	48.519929	1.391934	51.303797	45.73606	1.054162	47.973673	50.081997	45.865348	50.716938	46.090343	48.403641	47.537724	47.027376	46.048511	48.516589	49.026937	49.625062	48.949579	48.403641	47.857703	47.080435	46.090343	50.716938	0	0.029996	8,806,200	0
QCOM	2018-07-09T00:00:00	48.558422	48.784315	47.880745	48.575155	4,577,100	47.30848	48.427062	48.728753	47.341454	46.423318	47.761426	49.120443	47.819489	47.835846	47.884148	48.034104	48.029123	47.849253	47.927359	48.066551	48.12287	47.521748	47.899982	48.168362	48.23665	47.360239	47.236257	48.926209	48.319143	48.048265	47.481992	46.591966	48.404914	49.777193	49.038497	45.547776	-0.139172	-0.062668	22.515144	22.830179	21.193573	47.437329	49.252829	46.658138	45.087972	43.394162	46.090343	49.537268	71.602332	60.991406	-2.276034	-28.397668	67,292,500	-0.036366	57	47.858161	48.427062	1.318831	51.064725	45.7894	1.062528	48.029363	50.15442	45.904306	50.54961	46.090343	48.319977	48.229344	47.875167	47.35924	48.745271	49.099447	49.497223	48.84617	48.319977	47.793783	47.044626	46.090343	50.54961	0	0.072714	0	4,577,100
QCOM	2018-07-10T00:00:00	48.834496	48.918161	48.48311	48.57514	6,848,900	47.418915	48.361804	48.717375	47.471777	46.460852	47.703107	49.152835	48.02249	48.017418	48.030355	48.106867	48.091075	47.88789	47.951231	48.081758	48.129951	47.799205	47.938785	48.176496	48.2952	47.423691	47.257506	48.923364	48.91966	48.629101	48.097922	46.832001	48.258973	49.687246	49.104011	45.549438	-0.053052	-0.060745	21.323058	23.076509	20.535692	47.504252	49.252829	46.734728	45.035284	48.083531	46.090343	49.537268	79.6116	71.822149	22.797162	-20.3884	74,141,400	0.015647	58	47.858694	48.361804	1.260636	50.883076	45.840533	1.012928	48.106042	50.131898	46.080186	50.516142	46.090343	48.303243	48.407827	48.03134	47.504257	48.934909	49.311397	49.471653	48.825487	48.303243	47.780998	47.037464	46.090343	50.516142	0	0.108874	6,848,900	0
QCOM	2018-07-11T00:00:00	47.939293	48.533304	47.470778	48.048057	8,702,000	47.490029	48.257643	48.661153	47.585851	46.507646	47.64659	49.180506	48.005851	48.003214	48.016346	48.091633	48.0794	47.889906	47.950917	48.078937	48.128054	47.893819	47.898546	48.116644	48.313534	47.462597	47.262183	48.911289	48.939454	48.826847	48.441803	47.086825	48.129481	49.597428	49.165469	45.554224	-0.056386	-0.059873	20.528005	20.887726	25.628848	47.504252	49.252829	46.902397	45.035284	42.231405	46.090343	49.537268	53.64055	68.284827	-18.302937	-46.35945	65,439,400	0.027072	57	47.85875	48.257643	1.200841	50.659325	45.85596	1.05715	48.090161	50.204462	45.975861	50.390641	46.090343	48.240492	48.745255	48.57235	48.310204	49.007401	49.180307	49.375771	48.747927	48.240492	47.733057	47.010607	46.090343	50.390641	1	0.039246	0	8,702,000
QCOM	2018-07-12T00:00:00	48.792667	48.934897	47.947665	48.399447	8,426,400	47.753569	48.219994	48.610285	47.72014	46.53855	47.602137	49.214357	48.163214	48.146751	48.13578	48.155363	48.134266	47.925308	47.973068	48.09307	48.134667	48.130663	47.949501	48.12676	48.36086	47.522729	47.284877	48.90743	48.883859	48.894087	48.728196	47.392812	48.037078	49.521411	49.230806	45.565832	0.009719	-0.045955	19.311684	22.23743	23.850269	47.525163	49.252829	46.902397	45.035284	47.96597	46.090343	49.445245	80.548534	71.266895	23.488378	-19.451466	73,865,800	0.108884	58	47.859377	48.219994	1.169735	50.559465	45.880523	1.079262	48.157067	50.31559	45.998543	50.156394	46.090343	48.123369	47.981125	47.428946	46.918599	48.491472	49.043651	49.196806	48.603163	48.123369	47.643575	46.960478	46.090343	50.156394	0	0.079518	8,426,400	0
QCOM	2018-07-13T00:00:00	48.851234	49.177522	48.675541	48.734106	5,266,100	47.961891	48.175234	48.534987	47.864873	46.584477	47.56533	49.250496	48.300818	48.274839	48.24585	48.218624	48.189418	47.961619	47.996178	48.108083	48.141797	48.330238	48.009619	48.145295	48.405217	47.583589	47.309612	48.903816	48.848161	48.906321	48.956762	47.725484	47.976389	49.456886	49.297292	45.584517	0.066073	-0.023549	17.963355	23.185063	22.984189	47.646476	49.252829	47.259512	45.139863	49.470648	46.090343	49.177522	89.430871	74.539985	48.440056	-10.569129	79,131,900	0.08349	59	47.859793	48.175234	1.124505	50.424244	45.926224	1.075079	48.223178	50.373335	46.07302	50.156394	46.090343	48.123369	48.55841	48.181923	47.571178	49.169155	49.545642	49.196806	48.603163	48.123369	47.643575	46.960478	46.090343	50.156394	0	0.113553	5,266,100	0
QCOM	2018-07-16T00:00:00	48.817776	49.227729	48.575153	48.87634	5,907,100	48.148461	48.112068	48.471069	48.008109	46.631503	47.533032	49.284757	48.40421	48.373555	48.333838	48.273093	48.237753	47.995194	48.017799	48.122136	48.148523	48.485854	48.070814	48.167048	48.442586	47.64236	47.334413	48.899511	48.888354	48.923681	49.08913	48.057393	47.937531	49.399859	49.361849	45.610065	0.106802	0.002521	16.768677	22.063392	22.616467	47.72596	48.403641	48.474779	46.311155	57.238292	46.090343	49.227729	86.933275	85.63756	49.551817	-13.066725	73,224,800	0.006795	58	47.860244	48.112068	1.044446	50.200959	46.023177	1.008746	48.279806	50.297298	46.262314	49.671138	46.090343	47.880741	48.901433	48.625343	48.399452	49.127324	49.403414	48.826071	48.303275	47.880741	47.458207	46.856633	46.090343	49.671138	1	0.042086	0	5,907,100
QCOM	2018-07-17T00:00:00	49.286289	49.286289	48.207027	48.458017	7,560,300	48.376863	48.099937	48.436934	48.124615	46.676937	47.515434	49.320548	48.580626	48.539506	48.480369	48.365201	48.31841	48.045825	48.05118	48.145189	48.159844	48.692731	48.182644	48.229757	48.492711	47.712223	47.369131	48.899526	49.078771	49.036301	49.199946	48.398559	47.931753	49.353309	49.427197	45.643897	0.17487	0.036991	16.094736	20.313085	23.528187	47.922574	48.319977	48.474779	46.311155	63.758425	46.090343	49.286289	100	92.121382	53.241093	-0	80,785,100	0.043338	59	47.861102	48.099937	1.028409	50.156755	46.043119	1.035638	48.375662	50.446938	46.304386	49.537268	46.090343	47.813806	48.873553	48.519376	48.220977	49.171952	49.526129	48.723794	48.220543	47.813806	47.407069	46.827985	46.090343	49.537268	0	0.08077	7,560,300	0
QCOM	2018-07-18T00:00:00	49.160793	49.361588	48.834505	49.361588	6,795,100	48.663831	48.102447	48.402464	48.23	46.738362	47.487223	49.355344	48.696659	48.652468	48.58505	48.437528	48.383208	48.089549	48.080381	48.1653	48.169804	48.835264	48.283678	48.285438	48.533345	47.777588	47.401712	48.897936	49.232312	49.178024	49.274308	48.718179	47.951352	49.312936	49.48981	45.684752	0.216195	0.072832	15.366098	20.071683	22.585833	48.416183	48.303243	48.601042	46.311155	72.983401	46.090343	49.361588	93.861837	93.598371	63.048246	-6.138163	73,990,000	0.008308	58	47.861804	48.102447	1.031063	50.164572	46.040321	0.930461	48.450436	50.311358	46.589515	49.537268	46.090343	47.813806	48.926535	48.566781	47.847272	49.646043	50.005798	48.723794	48.220543	47.813806	47.407069	46.827985	46.090343	49.537268	1	0.013442	0	6,795,100
QCOM	2018-07-19T00:00:00	49.620937	49.855195	49.068757	49.118953	8,150,200	48.8253	48.124199	48.405476	48.347072	46.795213	47.433567	49.392278	48.881515	48.828553	48.744417	48.545111	48.478418	48.149604	48.120922	48.194124	48.184243	49.009284	48.428296	48.379167	48.587892	47.853445	47.443964	48.900579	49.461332	49.387184	49.416397	49.026262	48.006412	49.285974	49.551923	45.733497	0.282816	0.114829	14.50182	22.653158	21.220166	48.662986	48.240492	49.075286	46.311155	72.345959	46.11543	49.855195	93.736042	95.86596	82.113943	-6.263958	82,140,200	0.025526	59	47.862943	48.124199	1.059325	50.242848	46.005549	0.904764	48.561913	50.371441	46.752384	49.855195	46.090343	47.972769	49.118962	48.876337	48.59188	49.403419	49.646044	48.96669	48.417021	47.972769	47.528517	46.896022	46.090343	49.855195	0	0.055809	8,150,200	0
QCOM	2018-07-20T00:00:00	49.035301	49.512184	48.859608	49.344856	10,859,700	48.889721	48.118343	48.377031	48.447298	46.841938	47.374634	49.425714	48.912272	48.866144	48.789169	48.589673	48.521255	48.184337	48.144984	48.210781	48.192711	49.047466	48.515068	48.427615	48.614881	47.912395	47.475682	48.897027	49.481039	49.438042	49.472991	49.261255	48.074925	49.260676	49.605719	45.787062	0.285071	0.148877	13.512768	21.309832	21.590872	48.662986	48.123369	49.115024	46.311155	65.351492	46.11543	49.855195	78.076338	88.558072	58.1103	-21.923662	71,280,500	-0.000624	58	47.863954	48.118343	1.05365	50.225643	46.011042	0.901776	48.606997	50.410549	46.803446	49.855195	46.090343	47.972769	49.514963	49.174731	48.728525	49.961169	50.301401	48.96669	48.417021	47.972769	47.528517	46.896022	46.090343	49.855195	1	-0.008246	0	10,859,700
QCOM	2018-07-23T00:00:00	49.428524	49.537285	48.374359	48.859611	8,011,800	48.976731	48.142606	48.350928	48.52558	46.893354	47.330729	49.461361	49.015522	48.968395	48.887531	48.665933	48.591045	48.233129	48.178762	48.234895	48.205008	49.14543	48.639847	48.508499	48.65336	47.980463	47.516353	48.897055	49.480948	49.474872	49.516923	49.447322	48.162811	49.243856	49.655051	45.846482	0.314957	0.182093	13.20928	19.41586	23.380489	48.662986	48.123369	49.133652	46.311155	67.018892	46.22419	49.855195	88.24924	86.687207	55.374361	-11.75076	79,292,300	0.077578	59	47.864949	48.142606	1.07893	50.300466	45.984746	0.919106	48.685238	50.52345	46.847026	49.855195	46.090343	47.972769	49.135698	48.759212	48.483122	49.411787	49.788274	48.96669	48.417021	47.972769	47.528517	46.896022	46.090343	49.855195	0	0.037027	8,011,800	0
QCOM	2018-07-24T00:00:00	49.236088	49.880299	48.901435	49.654406	6,637,600	49.01689	48.217903	48.339215	48.595709	46.9634	47.28523	49.494458	49.059636	49.017066	48.941155	48.717765	48.640664	48.27246	48.206586	48.254721	48.215267	49.192586	48.743988	48.576588	48.681224	48.042114	47.554083	48.894814	49.403513	49.430683	49.502376	49.570042	48.260955	49.228958	49.697595	45.9103	0.319432	0.209561	12.444482	20.580928	21.637273	48.913982	47.985321	49.665315	46.311155	72.278531	46.558859	49.880299	80.604468	82.310015	64.922362	-19.395532	72,654,700	0.088162	58	47.865671	48.217903	1.100954	50.419811	46.015995	0.912532	48.7377	50.562764	46.912635	49.880299	46.090343	47.985321	49.113389	48.689494	47.950464	49.852419	50.276314	48.985869	48.432536	47.985321	47.538106	46.901394	46.090343	49.880299	1	-0.024448	0	6,637,600
QCOM	2018-07-25T00:00:00	49.712978	49.779911	48.324161	48.985105	13,143,100	49.194259	48.342144	48.36331	48.65037	47.036383	47.246322	49.52937	49.190304	49.143596	49.059897	48.808239	48.72315	48.328951	48.246228	48.283597	48.23017	49.319147	48.886376	48.682263	48.725038	48.114471	47.602157	48.896988	49.466293	49.485766	49.558869	49.679645	48.380033	49.223533	49.738686	45.979573	0.35734	0.239117	12.436644	18.385487	23.559262	49.043663	47.985321	49.837468	46.311155	65.88787	47.470778	49.880299	93.055866	87.303191	58.219271	-6.944134	85,797,800	0.192967	59	47.867594	48.342144	1.12336	50.588865	46.095423	0.891018	48.830583	50.61262	47.048547	49.880299	46.090343	47.985321	49.339274	48.798249	48.36041	49.777113	50.318138	48.985869	48.432536	47.985321	47.538106	46.901394	46.090343	49.880299	0	0.023112	13,143,100	0
QCOM	2018-07-26T00:00:00	53.193375	53.343966	51.252374	52.749955	31,025,100	49.63433	48.69395	48.523609	48.792854	47.140977	47.248261	49.580096	49.990918	49.879919	49.695817	49.206888	49.067013	48.519713	48.376416	48.38082	48.279555	50.046259	49.348398	49.053806	48.903195	48.276497	47.71992	48.933446	50.652393	50.419146	50.272585	50.043427	48.613629	49.286807	49.814367	46.06755	0.660607	0.323415	13.887972	36.152049	18.312163	50.775496	49.717155	49.737869	46.311155	78.359679	47.470778	53.343966	97.435946	90.365427	221.10625	-2.564054	116,822,900	0.377497	60	47.880654	48.69395	1.455701	51.605351	45.782548	1.088224	49.246087	51.422536	47.069639	53.343966	46.090343	49.717155	49.27235	48.764789	47.8166	50.220539	50.7281	51.632111	50.573082	49.717155	48.861227	47.642619	46.090343	53.343966	0	0.06366	31,025,100	0
QCOM	2018-07-27T00:00:00	52.448788	53.13483	52.05557	52.892208	13,488,800	49.994085	48.977988	48.655464	48.902894	47.232994	47.258239	49.623069	50.482492	50.346986	50.119351	49.501606	49.32715	48.673794	48.483584	48.461374	48.32104	50.557979	49.706002	49.355743	49.046565	48.416176	47.822901	48.96199	51.994298	51.56343	51.171845	50.531225	48.918152	49.394167	49.911647	46.169709	0.831283	0.424988	15.235634	33.624818	17.03204	50.775496	49.717155	49.313275	46.311155	71.507995	47.470778	53.343966	84.758216	91.750009	192.54083	-15.241784	103,334,100	0.343129	59	47.885519	48.977988	1.606537	52.191062	45.764914	1.104955	49.551106	51.761017	47.341196	53.343966	46.11543	49.729698	52.596572	51.849177	50.504979	53.940769	54.688164	51.638032	50.582665	49.729698	48.876731	47.662336	46.11543	53.343966	1	-0.001989	0	13,488,800
QCOM	2018-07-30T00:00:00	51.904961	52.691398	51.81293	52.41531	9,547,700	50.302803	49.225632	48.773932	48.997917	47.315663	47.25988	49.662306	50.766986	50.630254	50.39406	49.720093	49.525443	48.800507	48.57362	48.529564	48.356701	50.905411	49.984761	49.605704	49.164293	48.539123	47.914915	48.984695	52.865795	52.402923	51.908457	51.030914	49.260102	49.527898	50.021019	46.282544	0.912149	0.522421	16.195744	31.777768	17.613695	50.834064	49.717155	49.36459	46.311155	66.487042	47.470778	53.343966	75.498729	85.89763	151.495363	-24.501271	93,786,400	0.360098	58	47.888546	49.225632	1.658702	52.543036	45.908228	1.136628	49.775283	52.048539	47.502027	53.343966	46.11543	49.729698	52.546396	51.957962	51.467136	53.037222	53.625656	51.638032	50.582665	49.729698	48.876731	47.662336	46.11543	53.343966	1	-0.058109	0	9,547,700
QCOM	2018-07-31T00:00:00	53.620064	54.096953	53.126451	53.402543	22,350,800	50.736181	49.556522	49.009529	49.117969	47.415348	47.28422	49.714677	51.337601	51.173856	50.890368	50.074635	49.840414	48.989509	48.706421	48.630366	48.409073	51.508549	50.403279	49.978483	49.345554	48.705028	48.040859	49.024076	53.533833	53.177149	52.675758	51.632343	49.676102	49.711741	50.157715	46.411775	1.101927	0.638322	17.906551	35.938044	15.348152	51.210557	50.093648	49.50526	46.311155	78.034769	47.947665	54.096953	92.244805	84.16725	194.246093	-7.755195	116,137,200	0.301505	59	47.898635	49.556522	1.841802	53.240126	45.872918	1.19579	50.141453	52.533033	47.749872	54.096953	46.22419	50.160571	52.13643	51.581461	51.257961	52.459929	53.014898	52.238981	51.089558	50.160571	49.231585	47.908961	46.22419	54.096953	0	-0.005801	22,350,800	0
QCOM	2018-08-01T00:00:00	53.837593	54.272648	53.168284	53.168284	10,706,200	51.203861	49.933846	49.273906	49.239059	47.528532	47.300716	49.768868	51.8376	51.658172	51.343787	50.416722	50.147889	49.17963	48.841452	48.733479	48.463088	52.072442	50.811	50.349873	49.530637	48.874035	48.170629	49.0651	53.968852	53.828178	53.445038	52.271811	50.146845	49.939963	50.31932	46.556384	1.255409	0.761739	19.585748	34.631454	14.346912	51.298404	50.181496	49.216599	46.311155	76.563963	48.207027	54.272648	92.82753	86.857022	173.724593	-7.17247	126,843,400	0.317332	60	47.903638	49.933846	1.909391	53.752628	46.115063	1.203559	50.493466	52.900584	48.086348	54.272648	46.558859	50.415753	53.614489	53.132026	52.643987	54.102528	54.584991	52.452194	51.325981	50.415753	49.505526	48.20961	46.558859	54.272648	0	0.038951	10,706,200	0
QCOM	2018-08-02T00:00:00	54.188969	54.414864	53.243571	53.511295	10,618,500	51.660664	50.242982	49.595175	49.372476	47.639998	47.322548	49.826607	52.307874	52.118317	51.781508	50.759654	50.458741	49.376075	48.982176	48.841509	48.520062	52.615189	51.216249	50.727955	49.724751	49.049309	48.30703	49.109081	54.400025	54.291427	54.163248	52.903932	50.657906	50.207354	50.504428	46.716133	1.389382	0.887268	21.220897	33.071932	13.352038	51.369513	50.252604	49.171877	46.311155	77.265009	48.207027	54.414864	96.361124	93.811153	154.403926	-3.638876	137,461,900	0.297111	61	47.908885	50.242982	2.074264	54.39151	46.094455	1.251367	50.845419	53.348152	48.342685	54.414864	47.470778	50.942821	53.759508	53.246369	52.655145	54.350733	54.863872	52.77606	51.762223	50.942821	50.123419	48.956813	47.470778	54.414864	0	0.077019	10,618,500	0
QCOM	2018-08-03T00:00:00	54.716064	54.891757	54.105317	54.163881	7,809,400	52.22874	50.559231	49.913096	49.492755	47.759816	47.375401	49.88686	52.789512	52.590634	52.232978	51.119328	50.786228	49.585486	49.133068	48.957837	48.581713	53.170716	51.642257	51.121869	49.934304	49.235521	48.453437	49.157732	54.839166	54.692716	54.748335	53.552814	51.197135	50.511672	50.713468	46.891393	1.52056	1.013926	22.991808	34.388199	12.714518	51.607959	50.49105	48.709009	46.311155	78.681888	48.207027	54.891757	97.371726	95.520127	149.491343	-2.628274	145,271,300	0.295682	62	47.913062	50.559231	2.251637	55.062505	46.055956	1.260929	51.214052	53.735909	48.692194	54.891757	47.470778	51.181268	53.949135	53.483405	52.777842	54.654698	55.120428	53.140406	52.056943	51.181268	50.305592	49.058868	47.470778	54.891757	0	0.109182	7,809,400	0
QCOM	2018-08-06T00:00:00	54.992149	55.234768	54.657493	55.10091	10,878,400	52.785103	50.880917	50.234699	49.61425	47.912682	47.427537	49.949307	53.230039	53.027274	52.657466	51.471402	51.10976	49.797512	49.287254	49.077328	48.645499	53.673154	52.06444	51.512566	50.149966	49.425846	48.604263	49.208531	55.195636	55.080958	55.173878	54.19813	51.746728	50.844564	50.943307	47.081244	1.628031	1.136747	24.811486	35.2986	12.252075	51.779465	50.675099	48.566785	46.311155	78.275319	48.324161	55.234768	96.489179	96.740676	136.390643	-3.510821	156,149,700	0.284319	63	47.919108	50.880917	2.405098	55.691113	46.070721	1.225072	51.57387	54.024015	49.123726	55.234768	47.470778	51.352773	54.571046	54.250335	53.784605	55.036776	55.357487	53.402467	52.268924	51.352773	50.436623	49.132272	47.470778	55.234768	0	0.136136	0	10,878,400
QCOM	2018-08-07T00:00:00	54.749523	55.159473	54.59056	55.159473	7,810,900	53.336446	51.176668	50.54459	49.716319	48.074788	47.479151	50.010215	53.533936	53.34041	52.979321	51.769413	51.389742	49.991709	49.430998	49.189649	48.706235	54.030322	52.432879	51.85986	50.351349	49.605763	48.749253	49.256295	55.326834	55.26774	55.432936	54.769539	52.288523	51.189019	51.185373	47.282808	1.674324	1.244263	26.400859	33.986658	12.233975	53.243571	50.675099	48.533318	46.311155	77.377067	48.324161	55.234768	92.978254	95.613053	112.947625	-7.021746	148,338,800	0.247191	62	47.923294	51.176668	2.50194	56.180548	46.172789	1.22806	51.876314	54.332434	49.420193	55.234768	47.470778	51.352773	54.96147	54.688172	54.384195	55.265447	55.538746	53.402467	52.268924	51.352773	50.436623	49.132272	47.470778	55.234768	1	0.058501	0	7,810,900
QCOM	2018-08-08T00:00:00	54.515266	54.841554	54.4818	54.557094	7,912,200	53.816675	51.505467	50.873555	49.832277	48.243816	47.522379	50.071052	53.730202	53.55402	53.21562	52.019036	51.630167	50.169103	49.564795	49.295106	48.764037	54.244652	52.75084	52.165296	50.539543	49.775249	48.888582	49.301121	55.208652	55.218995	55.505796	55.227053	52.803723	51.536992	51.431538	47.493295	1.672826	1.329975	27.705636	33.147673	12.678263	53.523849	50.729479	48.533318	46.311155	74.518064	48.324161	55.234768	89.58844	93.018624	90.368362	-10.41156	140,426,600	0.222686	61	47.927383	51.505467	2.486149	56.477765	46.533169	1.197583	52.127642	54.522808	49.732476	55.234768	47.947665	51.591217	54.833186	54.506898	54.264272	55.075811	55.402099	53.515012	52.451095	51.591217	50.731339	49.507106	47.947665	55.234768	1	-0.00817	0	7,912,200
QCOM	2018-08-09T00:00:00	54.448341	54.632403	54.314476	54.465071	6,629,700	53.942172	51.788251	51.131239	49.944219	48.418466	47.583567	50.125977	53.87383	53.716624	53.40527	52.239882	51.846949	50.336916	49.693309	49.397151	48.820597	54.359501	53.031114	52.44028	50.720566	49.938526	49.02573	49.344676	54.933431	55.026512	55.403615	55.55759	53.277446	51.882686	51.676002	47.710846	1.647249	1.39343	28.645726	32.386788	13.595326	53.523849	50.896814	48.533318	46.311155	78.603024	48.324161	55.234768	88.620001	90.395565	74.072486	-11.379999	133,796,900	0.191209	60	47.930771	51.788251	2.482992	56.754234	46.822268	1.165911	52.348661	54.680484	50.016839	55.234768	48.207027	51.720898	54.612874	54.384193	54.253119	54.743947	54.972628	53.576221	52.550171	51.720898	50.891624	49.710963	48.207027	55.234768	1	-0.065132	0	6,629,700
QCOM	2018-08-10T00:00:00	54.23082	54.331218	53.954728	54.088593	8,736,000	54.120375	52.05723	51.364828	50.056328	48.592313	47.643491	50.176313	53.945228	53.810114	53.532277	52.420877	52.030324	50.489618	49.812717	49.492867	48.87443	54.411982	53.26374	52.678709	50.888668	50.091483	49.157359	49.38552	54.581428	54.736261	55.170123	55.739806	53.701624	52.216391	51.915316	47.93279	1.591087	1.432961	28.941676	31.189709	15.786625	54.18061	51.352773	48.510312	46.311155	75.855895	48.324161	55.234768	85.472352	87.893598	57.411373	-14.527648	125,060,900	0.214479	59	47.935081	52.05723	2.439076	56.935383	47.179077	1.118103	52.527914	54.764121	50.291708	55.234768	48.207027	51.720898	54.465073	54.297744	54.147147	54.61567	54.783	53.576221	52.550171	51.720898	50.891624	49.710963	48.207027	55.234768	1	-0.11351	8,736,000	0
QCOM	2018-08-13T00:00:00	54.247551	54.573845	54.088594	54.506913	7,092,400	54.354634	52.328719	51.592394	50.160573	48.758434	47.715587	50.228403	54.005693	53.889648	53.642319	52.586938	52.20088	50.636988	49.929423	49.587019	48.927894	54.435105	53.472342	52.900457	51.053029	50.240305	49.288132	49.42603	54.312902	54.453625	54.892004	55.788	54.077741	52.536788	52.147899	48.1576	1.530287	1.452427	29.408444	31.898064	15.192144	54.201526	51.352773	48.309521	46.311155	77.502417	48.324161	55.234768	85.714462	86.602272	52.407095	-14.285538	132,153,300	0.208985	60	47.938586	52.328719	2.360443	57.049604	47.607834	1.082845	52.691689	54.85738	50.525999	55.234768	48.207027	51.720898	54.172255	54.013292	53.795765	54.389783	54.548746	53.576221	52.550171	51.720898	50.891624	49.710963	48.207027	55.234768	0	-0.054305	0	7,092,400
QCOM	2018-08-14T00:00:00	54.741161	54.900124	54.188978	54.456701	7,844,200	54.466744	52.601462	51.82866	50.273018	48.924071	47.802804	50.283123	54.152786	54.044469	53.811372	52.782776	52.396286	50.797936	50.056048	49.689081	48.985737	54.505383	53.702098	53.14267	51.23266	50.397745	49.427252	49.470933	54.315536	54.37712	54.719519	55.785256	54.422316	52.851481	52.376794	48.385552	1.50459	1.462859	30.094143	32.682472	14.339884	54.23917	51.352773	48.345079	46.311155	77.543627	51.252374	55.234768	87.605268	86.264027	51.755917	-12.394732	139,997,500	0.193793	61	47.94276	52.601462	2.30489	57.211242	47.991683	1.029659	52.886877	54.946196	50.827559	55.234768	48.324161	51.779465	54.30333	54.032815	53.818079	54.518066	54.788581	53.603865	52.594916	51.779465	50.964013	49.803031	48.324161	55.234768	0	-0.003413	7,844,200	0
QCOM	2018-08-15T00:00:00	54.950329	55.067458	54.004931	54.498544	13,524,800	54.578017	52.890939	52.109102	50.385127	49.093601	47.90801	50.335755	54.312295	54.209171	53.986596	52.979827	52.592751	50.960775	50.184845	49.793264	49.045087	54.593307	53.9258	53.382798	51.416084	50.556331	49.568787	49.517373	54.540871	54.506673	54.687237	55.764193	54.743127	53.162525	52.60324	48.615757	1.483995	1.467086	30.411335	29.976639	14.586746	54.594748	51.352773	48.378541	46.311155	65.000186	51.81293	55.234768	91.68752	88.33575	45.715687	-8.31248	153,522,300	0.228002	62	47.950166	52.890939	2.211702	57.314342	48.467536	0.846198	53.083396	54.775792	51.391001	55.234768	48.324161	51.779465	54.610088	54.320051	53.898941	55.031198	55.321234	53.603865	52.594916	51.779465	50.964013	49.803031	48.324161	55.234768	0	0.040117	13,524,800	0
QCOM	2018-08-16T00:00:00	55.017265	55.301719	54.824836	55.100928	9,958,800	54.660847	53.160756	52.358086	50.484185	49.266122	47.993434	50.388355	54.453289	54.356097	54.145161	53.165048	52.779252	51.119853	50.312014	49.89671	49.104511	54.673171	54.128307	53.606503	51.597737	50.712217	49.709565	49.563955	54.846432	54.738069	54.755439	55.728892	55.042007	53.470018	52.827005	48.847636	1.456288	1.464927	30.903426	30.713353	14.025491	54.628223	51.624692	48.378541	46.621656	74.798043	51.81293	55.301719	91.846638	90.379809	47.600911	-8.153362	163,481,100	0.202938	63	47.955661	53.160756	2.119002	57.398759	48.922752	0.798989	53.267574	54.865553	51.669596	55.301719	48.324161	51.81294	54.674239	54.281021	53.611713	55.343547	55.736766	53.655015	52.636292	51.81294	50.989588	49.817358	48.324161	55.301719	0	0.077134	0	9,958,800
QCOM	2018-08-17T00:00:00	55.26825	55.377016	54.481815	54.799735	15,170,500	54.716066	53.472403	52.614766	50.574877	49.448171	48.092049	50.457067	54.616281	54.521943	54.317944	53.356248	52.970714	51.282535	50.442441	50.003077	49.165842	54.783607	54.329021	53.830362	51.785347	50.870167	49.853621	49.612511	55.154284	55.018622	54.907542	55.705572	55.325668	53.77702	53.050192	49.081253	1.438006	1.459543	30.747813	28.496734	15.778692	54.665872	51.792022	48.388996	46.621656	84.417975	53.126451	55.377016	95.167129	92.900429	39.837094	-4.832871	178,651,600	0.271185	64	47.964312	53.472403	1.930269	57.332942	49.611864	0.800184	53.458115	55.058484	51.857746	55.377016	48.324161	51.850589	55.04794	54.794161	54.571057	55.271044	55.524823	53.712543	52.682826	51.850589	51.018352	49.833472	48.324161	55.377016	0	0.108398	15,170,500	0
QCOM	2018-08-20T00:00:00	55.351898	55.711646	55.000506	55.494125	13,966,900	54.75204	53.768572	52.876131	50.6736	49.630783	48.19266	50.516225	54.763404	54.672844	54.477013	53.537671	53.153882	51.442118	50.571637	50.108994	49.227395	54.899213	54.50802	54.040911	51.972681	51.025529	49.99738	49.661216	55.381009	55.274722	55.103937	55.693807	55.593329	54.082285	53.273509	49.315763	1.413968	1.450428	30.916814	29.575953	14.861131	54.833187	51.959336	48.449653	46.621656	76.606818	53.168284	55.711646	85.855425	90.956397	39.373204	-14.144575	192,618,500	0.235876	65	47.97235	53.768572	1.72013	57.208831	50.328312	0.694409	53.638475	55.027294	52.249657	55.711646	48.324161	52.017903	55.04236	54.707704	54.147159	55.602906	55.937562	53.968199	52.889627	52.017903	51.14618	49.905083	48.324161	55.711646	0	0.134587	0	13,966,900
QCOM	2018-08-21T00:00:00	55.678211	55.870634	55.243156	55.293352	12,181,400	54.844909	54.090678	53.131808	50.784371	49.793679	48.290655	50.571398	54.946366	54.855638	54.661813	53.732266	53.348061	51.60824	50.706021	50.219276	49.291582	55.067608	54.689891	54.256455	52.16894	51.184672	50.145609	49.712579	55.601974	55.520482	55.355334	55.70782	55.850085	54.387627	53.500292	49.551753	1.405052	1.441353	31.219675	29.354019	14.082942	54.912681	52.03883	48.0648	46.621656	77.36346	53.243571	55.870634	92.675357	91.232637	37.416453	-7.324643	204,799,900	0.258762	66	47.979656	54.090678	1.400119	56.890917	51.290439	0.660346	53.832736	55.153428	52.512044	55.870634	48.324161	52.097398	55.354683	54.997721	54.643543	55.708861	56.065823	54.089666	52.987881	52.097398	51.206914	49.939106	48.324161	55.870634	0	0.156305	12,181,400	0

Subsets and Splits

No community queries yet

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