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 | 2018-08-22T00:00:00 | 55.920822 | 56.12162 | 55.393743 | 55.402111 | 13,860,300 | 54.985465 | 54.40107 | 53.402209 | 50.902337 | 49.95407 | 48.404324 | 50.599412 | 55.141257 | 55.049308 | 54.855507 | 53.931225 | 53.545965 | 51.77736 | 50.843252 | 50.332178 | 49.357545 | 55.263229 | 54.86419 | 54.470995 | 52.37037 | 51.345912 | 50.296701 | 49.765807 | 55.840228 | 55.762244 | 55.633634 | 55.759553 | 56.096781 | 54.692957 | 53.732145 | 49.789486 | 1.401408 | 1.433364 | 31.729547 | 29.668862 | 13.218269 | 55.038174 | 52.22289 | 48.121275 | 46.621656 | 76.606955 | 53.954728 | 56.12162 | 90.733385 | 89.754722 | 34.480075 | -9.266615 | 218,660,200 | 0.234263 | 67 | 47.988213 | 54.40107 | 1.013193 | 56.427457 | 52.374683 | 0.628673 | 54.031601 | 55.288948 | 52.774255 | 56.12162 | 51.252374 | 53.686997 | 55.597334 | 55.324034 | 54.969856 | 55.951512 | 56.224812 | 54.972478 | 54.261568 | 53.686997 | 53.112426 | 52.294393 | 51.252374 | 56.12162 | 0 | 0.174093 | 13,860,300 | 0 |
QCOM | 2018-08-23T00:00:00 | 55.937561 | 56.297315 | 55.887365 | 56.03796 | 12,038,100 | 55.134387 | 54.538279 | 53.654874 | 51.030175 | 50.116339 | 48.510129 | 50.624621 | 55.300518 | 55.210808 | 55.021977 | 54.113619 | 53.729934 | 51.940506 | 50.977313 | 50.443176 | 49.423017 | 55.436337 | 55.010523 | 54.666022 | 52.56783 | 51.503372 | 50.445874 | 49.818923 | 56.032625 | 55.962252 | 55.876459 | 55.841349 | 56.326493 | 54.993488 | 53.967705 | 50.028271 | 1.383917 | 1.423474 | 32.360978 | 30.14239 | 12.743686 | 55.151123 | 52.310738 | 48.359713 | 46.874182 | 72.256326 | 53.954728 | 56.297315 | 84.642868 | 89.350537 | 37.426136 | -15.357132 | 230,698,300 | 0.093804 | 68 | 47.995646 | 54.538279 | 1.026758 | 56.591795 | 52.484763 | 0.601781 | 54.213121 | 55.416683 | 53.009559 | 56.297315 | 51.81293 | 54.055123 | 55.812062 | 55.502504 | 55.084185 | 56.23038 | 56.539938 | 55.239 | 54.58428 | 54.055123 | 53.525965 | 52.772588 | 51.81293 | 56.297315 | 0 | 0.188431 | 0 | 12,038,100 |
QCOM | 2018-08-24T00:00:00 | 56.18018 | 56.355873 | 56.004487 | 56.054683 | 16,001,400 | 55.329323 | 54.724849 | 53.940669 | 51.15885 | 50.278422 | 48.616621 | 50.644612 | 55.47645 | 55.387058 | 55.200162 | 54.301489 | 53.918415 | 52.106767 | 51.114231 | 50.55678 | 49.490253 | 55.626481 | 55.166894 | 54.860276 | 52.769791 | 51.662947 | 50.597756 | 49.874202 | 56.208164 | 56.142948 | 56.095072 | 55.957458 | 56.541716 | 55.288743 | 54.207739 | 50.268534 | 1.373797 | 1.413539 | 33.001281 | 29.529626 | 12.259982 | 55.180402 | 52.340017 | 48.451739 | 47.780836 | 71.913801 | 53.954728 | 56.355873 | 92.682948 | 89.353067 | 37.913861 | -7.317052 | 246,699,700 | 0.109047 | 69 | 48.005806 | 54.724849 | 0.964204 | 56.653257 | 52.796441 | 0.590427 | 54.40046 | 55.581313 | 53.219607 | 56.355873 | 51.81293 | 54.084401 | 56.040747 | 55.784179 | 55.630797 | 56.194129 | 56.450697 | 55.283738 | 54.620469 | 54.084401 | 53.548334 | 52.78512 | 51.81293 | 56.355873 | 0 | 0.199748 | 16,001,400 | 0 |
QCOM | 2018-08-27T00:00:00 | 56.339146 | 56.456281 | 56.238753 | 56.36425 | 12,578,000 | 55.538482 | 54.946558 | 54.217094 | 51.284011 | 50.422752 | 48.724289 | 50.65974 | 55.648989 | 55.560165 | 55.37539 | 54.48673 | 54.104625 | 52.272743 | 51.251728 | 50.671282 | 49.558401 | 55.810085 | 55.320637 | 55.044774 | 52.972939 | 51.82244 | 50.750678 | 49.930865 | 56.363592 | 56.310487 | 56.293461 | 56.102224 | 56.741213 | 55.577032 | 54.451625 | 50.510389 | 1.362894 | 1.40341 | 33.69199 | 29.709236 | 11.9379 | 55.230606 | 52.390221 | 48.393178 | 47.780836 | 80.255133 | 53.954728 | 56.456281 | 95.317505 | 90.881107 | 37.886439 | -4.682495 | 259,277,700 | 0.136493 | 70 | 48.013929 | 54.946558 | 0.772392 | 56.491342 | 53.401775 | 0.569511 | 54.585097 | 55.72412 | 53.446074 | 56.456281 | 53.126451 | 54.791366 | 56.18018 | 56.004487 | 55.828794 | 56.355873 | 56.531566 | 55.670441 | 55.184286 | 54.791366 | 54.398446 | 53.839035 | 53.126451 | 56.456281 | 0 | 0.208425 | 0 | 12,578,000 |
QCOM | 2018-08-28T00:00:00 | 58.380531 | 58.974543 | 56.824386 | 57.359833 | 24,952,700 | 55.902419 | 55.184582 | 54.582872 | 51.461044 | 50.59143 | 48.868268 | 50.688697 | 56.195298 | 56.072959 | 55.837719 | 54.840712 | 54.433541 | 52.512264 | 51.439329 | 50.82394 | 49.646183 | 56.326821 | 55.647682 | 55.365039 | 53.251234 | 52.031855 | 50.94189 | 50.007688 | 57.082262 | 56.926749 | 56.822905 | 56.411713 | 56.977649 | 55.89102 | 54.71872 | 50.761294 | 1.501665 | 1.423061 | 35.899921 | 43.709916 | 9.399575 | 56.728179 | 53.649352 | 48.393178 | 47.818092 | 93.585102 | 53.954728 | 58.974543 | 88.166665 | 92.055706 | 78.845377 | -11.833335 | 284,230,400 | 0.181767 | 71 | 48.033937 | 55.184582 | 1.03198 | 57.248542 | 53.120622 | 0.732057 | 54.946567 | 56.410681 | 53.482452 | 58.974543 | 53.168284 | 56.071413 | 56.344727 | 56.233172 | 56.127199 | 56.4507 | 56.562254 | 57.604266 | 56.756552 | 56.071413 | 55.386275 | 54.410823 | 53.168284 | 58.974543 | 0 | 0.214802 | 24,952,700 | 0 |
QCOM | 2018-08-29T00:00:00 | 57.895283 | 58.623159 | 57.845087 | 58.288503 | 11,874,300 | 56.196915 | 55.387466 | 54.910164 | 51.636737 | 50.736968 | 49.004828 | 50.71535 | 56.535295 | 56.40429 | 56.154268 | 55.1184 | 54.699829 | 52.723363 | 51.609222 | 50.963967 | 49.728264 | 56.68916 | 55.905844 | 55.61984 | 53.503557 | 52.224062 | 51.120643 | 50.079396 | 57.818995 | 57.575512 | 57.390674 | 56.785399 | 57.221138 | 56.214016 | 54.999205 | 51.017923 | 1.554567 | 1.449362 | 37.950143 | 40.942035 | 8.804358 | 56.728179 | 53.649352 | 48.449652 | 48.542581 | 85.517303 | 53.954728 | 58.974543 | 78.500002 | 87.328057 | 76.426443 | -21.499998 | 272,356,100 | 0.126351 | 70 | 48.042987 | 55.387466 | 1.145815 | 57.679096 | 53.095836 | 0.764925 | 55.227397 | 56.757247 | 53.697547 | 58.974543 | 53.243571 | 56.109057 | 58.05982 | 57.145097 | 55.909663 | 59.295254 | 60.209977 | 57.622034 | 56.785312 | 56.109057 | 55.432802 | 54.469999 | 53.243571 | 58.974543 | 1 | 0.11918 | 0 | 11,874,300 |
QCOM | 2018-08-30T00:00:00 | 57.008457 | 57.861831 | 56.891328 | 57.702868 | 12,027,500 | 56.396034 | 55.52844 | 55.062767 | 51.793188 | 50.882825 | 49.121425 | 50.729754 | 56.629927 | 56.514139 | 56.285681 | 55.290224 | 54.877415 | 52.891406 | 51.751307 | 51.08366 | 49.800704 | 56.836713 | 56.060224 | 55.781247 | 53.714213 | 52.389101 | 51.279131 | 50.142014 | 58.078292 | 57.877319 | 57.711837 | 57.111252 | 57.43456 | 56.524391 | 55.279784 | 51.275561 | 1.507554 | 1.461 | 38.162463 | 37.630804 | 15.775534 | 56.987524 | 55.113458 | 48.514492 | 48.819954 | 75.151623 | 54.004931 | 58.974543 | 60.437842 | 75.701503 | 50.208015 | -39.562158 | 260,328,600 | 0.058388 | 69 | 48.051312 | 55.52844 | 1.163902 | 57.856245 | 53.200636 | 0.801378 | 55.397022 | 56.999777 | 53.794266 | 58.974543 | 53.954728 | 56.464635 | 58.121176 | 57.619193 | 57.343103 | 58.397266 | 58.899249 | 57.789867 | 57.056974 | 56.464635 | 55.872297 | 55.028968 | 53.954728 | 58.974543 | 1 | 0.036827 | 0 | 12,027,500 |
QCOM | 2018-08-31T00:00:00 | 57.485329 | 57.727954 | 56.841121 | 56.882949 | 11,166,900 | 56.617742 | 55.666904 | 55.264229 | 51.959847 | 51.023339 | 49.240803 | 50.748536 | 56.801007 | 56.690719 | 56.470243 | 55.489779 | 55.078024 | 53.07156 | 51.902203 | 51.210425 | 49.877168 | 57.034767 | 56.246594 | 55.967598 | 53.937434 | 52.562851 | 51.444753 | 50.209233 | 58.012785 | 57.939973 | 57.86757 | 57.407719 | 57.631627 | 56.827434 | 55.562995 | 51.535192 | 1.491582 | 1.467117 | 38.278185 | 34.942453 | 15.052981 | 57.10885 | 55.393736 | 50.246326 | 49.532678 | 77.063004 | 54.004931 | 58.974543 | 70.033591 | 69.657145 | 51.697862 | -29.966409 | 271,495,500 | 0.060676 | 70 | 48.059439 | 55.666904 | 1.225276 | 58.117455 | 53.216352 | 0.830062 | 55.595908 | 57.256033 | 53.935783 | 58.974543 | 53.954728 | 56.464635 | 57.253872 | 56.645914 | 56.28337 | 57.616416 | 58.224374 | 57.789867 | 57.056974 | 56.464635 | 55.872297 | 55.028968 | 53.954728 | 58.974543 | 0 | 0.066232 | 11,166,900 | 0 |
QCOM | 2018-09-04T00:00:00 | 59.080967 | 59.190718 | 58.00876 | 58.034086 | 13,024,100 | 56.990649 | 55.871345 | 55.551269 | 52.162601 | 51.182368 | 49.374564 | 50.776885 | 57.256999 | 57.125309 | 56.871892 | 55.81625 | 55.385943 | 53.307223 | 52.091117 | 51.366278 | 49.968748 | 57.482626 | 56.571743 | 56.261193 | 54.216694 | 52.774894 | 51.639607 | 50.292143 | 58.244823 | 58.257521 | 58.231807 | 57.777023 | 57.854743 | 57.146779 | 55.863 | 51.80211 | 1.589357 | 1.491565 | 39.25638 | 41.493512 | 13.112948 | 57.29223 | 55.501824 | 50.246326 | 49.532678 | 80.631238 | 54.004931 | 59.190718 | 97.883622 | 76.118352 | 91.143039 | -2.116378 | 284,519,600 | 0.097348 | 71 | 48.070501 | 55.871345 | 1.430666 | 58.732677 | 53.010012 | 0.90108 | 55.927818 | 57.729978 | 54.125659 | 59.190718 | 53.954728 | 56.572723 | 57.351468 | 56.974982 | 56.464635 | 57.861815 | 58.238301 | 57.955024 | 57.19057 | 56.572723 | 55.954876 | 55.07523 | 53.954728 | 59.190718 | 0 | 0.091041 | 13,024,100 | 0 |
QCOM | 2018-09-05T00:00:00 | 59.849247 | 60.001213 | 58.515322 | 58.929012 | 15,310,700 | 57.407752 | 56.126331 | 55.800437 | 52.404983 | 51.345458 | 49.51162 | 50.807039 | 57.775449 | 57.620571 | 57.329947 | 56.182886 | 55.729274 | 53.563773 | 52.295279 | 51.534257 | 50.067061 | 58.002371 | 56.950591 | 56.591806 | 54.518131 | 53.00297 | 51.847027 | 50.382415 | 58.960151 | 58.846514 | 58.831063 | 58.226691 | 58.112754 | 57.488284 | 56.183163 | 52.077985 | 1.709137 | 1.535079 | 40.534434 | 42.901673 | 11.698274 | 57.944289 | 56.563832 | 50.275609 | 49.717155 | 82.04812 | 54.481815 | 60.001213 | 97.246689 | 88.387968 | 106.469508 | -2.753311 | 299,830,300 | 0.157933 | 72 | 48.084382 | 56.126331 | 1.656791 | 59.439913 | 52.812748 | 0.93132 | 56.301288 | 58.163928 | 54.438648 | 60.001213 | 53.954728 | 56.977971 | 58.760148 | 58.329578 | 57.57819 | 59.511537 | 59.942106 | 58.574243 | 57.691456 | 56.977971 | 56.264485 | 55.248676 | 53.954728 | 60.001213 | 0 | 0.111799 | 15,310,700 | 0 |
QCOM | 2018-09-06T00:00:00 | 59.401798 | 60.237609 | 59.258276 | 59.815482 | 11,997,700 | 57.75585 | 56.370657 | 56.023005 | 52.648456 | 51.500374 | 49.65215 | 50.832474 | 58.100719 | 57.94443 | 57.648693 | 56.475515 | 56.011776 | 53.792715 | 52.482292 | 51.69005 | 50.159944 | 58.364925 | 57.26254 | 56.868834 | 54.792516 | 53.214979 | 52.042872 | 50.467935 | 59.650922 | 59.398602 | 59.357437 | 58.688587 | 58.379442 | 57.83451 | 56.513005 | 52.359526 | 1.74781 | 1.577625 | 41.821423 | 41.567086 | 10.8662 | 58.121048 | 56.702947 | 50.652103 | 50.093648 | 77.322801 | 54.481815 | 60.237609 | 85.478792 | 93.536368 | 103.857383 | -14.521208 | 287,832,600 | 0.147185 | 71 | 48.094824 | 56.370657 | 1.76357 | 59.897798 | 52.843516 | 0.967209 | 56.596574 | 58.530993 | 54.662156 | 60.237609 | 53.954728 | 57.096169 | 59.455261 | 58.909308 | 57.96937 | 60.395199 | 60.941152 | 58.754849 | 57.837548 | 57.096169 | 56.354789 | 55.299264 | 53.954728 | 60.237609 | 1 | 0.028987 | 0 | 11,997,700 |
QCOM | 2018-09-07T00:00:00 | 59.418655 | 59.621281 | 58.768582 | 58.962757 | 24,421,900 | 58.103959 | 56.619173 | 56.232192 | 52.913683 | 51.659048 | 49.788046 | 50.85901 | 58.364306 | 58.212471 | 57.920995 | 56.743073 | 56.273843 | 54.01334 | 52.664828 | 51.843092 | 50.252071 | 58.667253 | 57.552826 | 57.130038 | 55.058014 | 53.423355 | 52.236268 | 50.55337 | 60.021336 | 59.78613 | 59.688322 | 59.134899 | 58.645053 | 58.178055 | 56.847898 | 52.645413 | 1.759536 | 1.614007 | 42.245514 | 38.968124 | 13.7775 | 58.238181 | 56.74059 | 50.73995 | 50.181496 | 76.641194 | 55.000506 | 60.237609 | 84.362468 | 89.029316 | 85.052622 | -15.637532 | 312,254,500 | 0.18918 | 72 | 48.116051 | 56.619173 | 1.827469 | 60.274111 | 52.964235 | 0.964173 | 56.865344 | 58.793691 | 54.936997 | 60.237609 | 53.954728 | 57.096169 | 59.632561 | 59.027513 | 58.653229 | 60.006846 | 60.611894 | 58.754849 | 57.837548 | 57.096169 | 56.354789 | 55.299264 | 53.954728 | 60.237609 | 0 | 0.058038 | 24,421,900 | 0 |
QCOM | 2018-09-10T00:00:00 | 61.056522 | 61.419552 | 59.519979 | 59.6635 | 14,636,000 | 58.591594 | 56.960458 | 56.485811 | 53.199453 | 51.823773 | 49.941315 | 50.892921 | 58.902749 | 58.729571 | 58.403384 | 57.135205 | 56.641742 | 54.289543 | 52.885662 | 52.025536 | 50.359578 | 59.204083 | 57.97543 | 57.50114 | 55.377341 | 53.670656 | 52.459406 | 50.654838 | 60.49991 | 60.342391 | 60.181983 | 59.652135 | 58.95484 | 58.540632 | 57.200341 | 52.940852 | 1.879327 | 1.667071 | 43.430824 | 45.913822 | 11.897643 | 59.121969 | 57.68714 | 50.811058 | 50.252604 | 80.526679 | 55.243156 | 61.419552 | 94.122302 | 87.987854 | 114.335263 | -5.877698 | 326,890,500 | 0.203246 | 73 | 48.130573 | 56.960458 | 1.988249 | 60.936956 | 52.98396 | 1.056299 | 57.264504 | 59.377102 | 55.151906 | 61.419552 | 54.004931 | 57.712242 | 59.269506 | 58.917731 | 58.416807 | 59.77043 | 60.122205 | 59.669702 | 58.587167 | 57.712242 | 56.837316 | 55.59166 | 54.004931 | 61.419552 | 0 | 0.082586 | 14,636,000 | 0 |
QCOM | 2018-09-11T00:00:00 | 61.216946 | 61.343585 | 60.625963 | 60.65129 | 9,501,100 | 59.079374 | 57.308928 | 56.734802 | 53.484751 | 51.987767 | 50.118212 | 50.921692 | 59.365589 | 59.181821 | 58.83624 | 57.506272 | 56.993681 | 54.561206 | 53.104907 | 52.207544 | 50.467611 | 59.68142 | 58.38081 | 57.865074 | 55.691752 | 53.917845 | 52.682686 | 50.757564 | 61.038882 | 60.90091 | 60.779491 | 60.186731 | 59.300533 | 58.917975 | 57.565546 | 53.244702 | 1.964562 | 1.726569 | 44.531469 | 43.615298 | 11.302027 | 59.130337 | 57.68714 | 51.049505 | 50.49105 | 80.174696 | 55.393743 | 61.419552 | 96.637686 | 91.707485 | 111.591336 | -3.362314 | 336,391,600 | 0.232604 | 74 | 48.140099 | 57.308928 | 2.095594 | 61.500115 | 53.11774 | 1.062738 | 57.640927 | 59.766402 | 55.515452 | 61.419552 | 54.004931 | 57.712242 | 60.665351 | 59.91115 | 58.765777 | 61.810724 | 62.564925 | 59.669702 | 58.587167 | 57.712242 | 56.837316 | 55.59166 | 54.004931 | 61.419552 | 0 | 0.103162 | 9,501,100 | 0 |
QCOM | 2018-09-12T00:00:00 | 60.57531 | 61.208501 | 59.114745 | 60.862353 | 12,638,300 | 59.298851 | 57.600635 | 56.967834 | 53.756212 | 52.133491 | 50.298049 | 50.94408 | 59.607533 | 59.435183 | 59.103789 | 57.785276 | 57.26919 | 54.797053 | 53.301496 | 52.373243 | 50.568185 | 59.953408 | 58.691894 | 58.160498 | 55.969814 | 54.143833 | 52.889757 | 50.85362 | 61.326771 | 61.191928 | 61.192207 | 60.64834 | 59.646204 | 59.290666 | 57.930477 | 53.552591 | 1.957768 | 1.772809 | 43.609784 | 37.666565 | 19.565329 | 59.130337 | 57.68714 | 51.227282 | 50.662556 | 74.300837 | 55.887365 | 61.419552 | 84.739445 | 91.833144 | 79.952395 | -15.260555 | 323,753,300 | 0.230972 | 73 | 48.152128 | 57.600635 | 2.125196 | 61.851028 | 53.350243 | 1.160904 | 57.920392 | 60.242199 | 55.598585 | 61.419552 | 54.004931 | 57.712242 | 61.062165 | 60.780744 | 60.344543 | 61.498366 | 61.779787 | 59.669702 | 58.587167 | 57.712242 | 56.837316 | 55.59166 | 54.004931 | 61.419552 | 1 | 0.020239 | 0 | 12,638,300 |
QCOM | 2018-09-13T00:00:00 | 62.989883 | 63.623075 | 62.035877 | 62.204726 | 24,617,700 | 59.808311 | 58.002613 | 57.306819 | 54.090187 | 52.323791 | 50.509567 | 50.981675 | 60.284003 | 60.081492 | 59.70165 | 58.258422 | 57.709244 | 55.118341 | 53.556454 | 52.583473 | 50.691784 | 60.624505 | 59.205156 | 58.623732 | 56.331918 | 54.429528 | 53.141081 | 50.973479 | 62.020624 | 61.819158 | 61.779587 | 61.21282 | 60.048915 | 59.692462 | 58.317946 | 53.872487 | 2.12275 | 1.842797 | 43.865802 | 44.962614 | 16.130367 | 60.232098 | 58.788901 | 51.959335 | 50.662556 | 79.446908 | 56.004487 | 63.623075 | 91.688861 | 91.021997 | 133.175153 | -8.311139 | 348,371,000 | 0.203125 | 74 | 48.180034 | 58.002613 | 2.346339 | 62.695292 | 53.309934 | 1.349319 | 58.403201 | 61.101839 | 55.704563 | 63.623075 | 54.481815 | 59.052445 | 60.299519 | 59.390536 | 58.205763 | 61.484292 | 62.393274 | 61.465738 | 60.131114 | 59.052445 | 57.973776 | 56.438045 | 54.481815 | 63.623075 | 0 | 0.049238 | 24,617,700 | 0 |
QCOM | 2018-09-14T00:00:00 | 63.395103 | 64.19715 | 62.821016 | 62.922323 | 13,450,700 | 60.446976 | 58.421505 | 57.664689 | 54.397964 | 52.517709 | 50.730022 | 51.017971 | 60.906223 | 60.683967 | 60.269873 | 58.725393 | 58.146618 | 55.44292 | 53.815366 | 52.797565 | 50.818185 | 61.276649 | 59.718726 | 59.092062 | 56.696817 | 54.720878 | 53.39624 | 51.096996 | 62.870666 | 62.638463 | 62.491035 | 61.840634 | 60.501357 | 60.11687 | 58.725598 | 54.203615 | 2.260144 | 1.926267 | 44.311295 | 44.707295 | 14.861648 | 61.102955 | 59.075939 | 52.126664 | 50.662556 | 79.722256 | 56.238753 | 64.19715 | 89.922014 | 88.78344 | 129.391793 | -10.077986 | 361,821,700 | 0.199687 | 75 | 48.195653 | 58.421505 | 2.526263 | 63.474031 | 53.368979 | 1.417735 | 58.87862 | 61.71409 | 56.04315 | 64.19715 | 54.481815 | 59.339482 | 62.882945 | 62.142816 | 61.295748 | 63.730013 | 64.470143 | 61.904331 | 60.485892 | 59.339482 | 58.193073 | 56.560897 | 54.481815 | 64.19715 | 0 | 0.073787 | 13,450,700 | 0 |
QCOM | 2018-09-17T00:00:00 | 61.833248 | 63.555529 | 61.723497 | 63.184055 | 11,558,300 | 60.881768 | 58.749755 | 57.968786 | 54.666807 | 52.693814 | 50.936431 | 51.054093 | 61.091628 | 60.892927 | 60.510392 | 59.007925 | 58.430205 | 55.693521 | 54.026362 | 52.976489 | 50.927788 | 61.528698 | 60.043654 | 59.41272 | 56.988397 | 54.966024 | 53.616106 | 51.20461 | 63.183492 | 62.99463 | 62.920867 | 62.353277 | 60.940455 | 60.525417 | 59.129339 | 54.537366 | 2.217439 | 1.984501 | 43.632912 | 40.176723 | 19.426497 | 61.356236 | 59.075939 | 52.210331 | 50.662556 | 70.288218 | 56.824386 | 64.19715 | 67.937377 | 83.182751 | 89.074116 | -32.062623 | 350,263,400 | 0.12794 | 74 | 48.207672 | 58.749755 | 2.521488 | 63.79273 | 53.706779 | 1.528873 | 59.160013 | 62.217759 | 56.102268 | 64.19715 | 55.000506 | 59.598828 | 63.47109 | 62.74503 | 62.094956 | 64.121163 | 64.847223 | 62.026742 | 60.684032 | 59.598828 | 58.513624 | 56.968588 | 55.000506 | 64.19715 | 1 | -0.005594 | 0 | 11,558,300 |
QCOM | 2018-09-18T00:00:00 | 63.082741 | 64.585514 | 62.061193 | 62.306028 | 11,692,000 | 61.281945 | 59.136297 | 58.322194 | 54.957294 | 52.881114 | 51.149374 | 51.097201 | 61.489851 | 61.291075 | 60.906138 | 59.378363 | 58.788092 | 55.983294 | 54.264688 | 53.176613 | 51.048733 | 61.928875 | 60.45632 | 59.806101 | 57.318433 | 55.239417 | 53.856627 | 51.324298 | 63.35925 | 63.219452 | 63.256107 | 62.846965 | 61.390451 | 60.935531 | 59.537896 | 54.87685 | 2.258386 | 2.039278 | 43.437557 | 39.788859 | 16.690119 | 61.677048 | 59.295222 | 52.766692 | 50.662556 | 68.442586 | 56.841121 | 64.585514 | 80.595341 | 79.484911 | 96.310194 | -19.404659 | 361,955,400 | 0.121813 | 75 | 48.220922 | 59.136297 | 2.565368 | 64.267033 | 54.005561 | 1.537221 | 59.533606 | 62.608047 | 56.459165 | 64.585514 | 55.243156 | 59.914335 | 62.370758 | 61.185987 | 60.538726 | 63.018019 | 64.202791 | 62.380717 | 61.016733 | 59.914335 | 58.811937 | 57.242421 | 55.243156 | 64.585514 | 0 | 0.026564 | 11,692,000 | 0 |
QCOM | 2018-09-19T00:00:00 | 62.525536 | 63.631514 | 62.280701 | 63.631514 | 12,383,200 | 61.549574 | 59.478663 | 58.633569 | 55.231115 | 53.059868 | 51.351446 | 51.141012 | 61.696988 | 61.515522 | 61.155276 | 59.664469 | 59.075588 | 56.239852 | 54.482079 | 53.36174 | 51.16293 | 62.154983 | 60.779104 | 60.129435 | 57.615227 | 55.493217 | 54.081897 | 51.438013 | 63.169981 | 63.219733 | 63.366783 | 63.242879 | 61.817499 | 61.330775 | 59.940939 | 55.218263 | 2.220281 | 2.075479 | 43.256156 | 37.0318 | 15.533624 | 61.677048 | 59.295222 | 52.77715 | 50.662556 | 68.058435 | 56.841121 | 64.585514 | 73.400391 | 73.977703 | 75.617488 | -26.599609 | 349,572,200 | 0.078224 | 74 | 48.234405 | 59.478663 | 2.53632 | 64.551303 | 54.406024 | 1.578131 | 59.818552 | 62.974813 | 56.662291 | 64.585514 | 55.393743 | 59.989628 | 63.243149 | 61.900785 | 60.718828 | 64.425105 | 65.76747 | 62.416256 | 61.074257 | 59.989628 | 58.904999 | 57.360782 | 55.393743 | 64.585514 | 1 | -0.046073 | 0 | 12,383,200 |
QCOM | 2018-09-20T00:00:00 | 62.98143 | 63.412002 | 62.652171 | 62.880124 | 12,013,900 | 61.907537 | 59.831694 | 58.954813 | 55.531957 | 53.241689 | 51.558904 | 51.19092 | 61.953876 | 61.782051 | 61.436223 | 59.966011 | 59.376037 | 56.504228 | 54.705746 | 53.552229 | 51.280527 | 62.41532 | 61.112701 | 60.463886 | 57.919161 | 55.754311 | 54.312194 | 51.555828 | 63.058571 | 63.173008 | 63.44634 | 63.54742 | 62.227977 | 61.713499 | 60.340644 | 55.561915 | 2.201492 | 2.100681 | 43.087712 | 35.302989 | 14.808444 | 61.85013 | 59.295222 | 52.795972 | 50.662556 | 74.10544 | 56.841121 | 64.585514 | 79.287159 | 77.760964 | 70.033883 | -20.712841 | 361,586,100 | 0.051579 | 75 | 48.247877 | 59.831694 | 2.506245 | 64.844183 | 54.819205 | 1.569739 | 60.119778 | 63.259256 | 56.980301 | 64.585514 | 55.887365 | 60.236439 | 62.812584 | 61.993653 | 61.46177 | 63.344466 | 64.163397 | 62.532751 | 61.262821 | 60.236439 | 59.210058 | 57.748769 | 55.887365 | 64.585514 | 0 | -0.007948 | 12,013,900 | 0 |
QCOM | 2018-09-21T00:00:00 | 62.221588 | 63.209371 | 61.740363 | 63.1756 | 23,465,400 | 62.187831 | 60.145895 | 59.242986 | 55.800536 | 53.403785 | 51.760338 | 51.236495 | 62.007419 | 61.861967 | 61.557049 | 60.171064 | 59.594926 | 56.728438 | 54.903531 | 53.7239 | 51.389393 | 62.47242 | 61.34031 | 60.715177 | 58.1815 | 55.990624 | 54.523336 | 51.665586 | 62.818111 | 62.904046 | 63.317255 | 63.714297 | 62.592437 | 62.066683 | 60.724919 | 55.90293 | 2.101068 | 2.100759 | 41.989874 | 32.587947 | 18.443153 | 61.85013 | 59.533664 | 52.973761 | 50.662556 | 68.687548 | 58.00876 | 64.585514 | 64.056348 | 72.247966 | 48.836773 | -35.943652 | 338,120,700 | 0.052946 | 74 | 48.272767 | 60.145895 | 2.38324 | 64.912376 | 55.379414 | 1.611323 | 60.319951 | 63.542596 | 57.097306 | 64.585514 | 56.004487 | 60.295 | 63.015201 | 62.6184 | 62.25537 | 63.378231 | 63.775032 | 62.560391 | 61.307561 | 60.295 | 59.282439 | 57.840826 | 56.004487 | 64.585514 | 1 | -0.075312 | 0 | 23,465,400 |
QCOM | 2018-09-24T00:00:00 | 62.120293 | 62.348239 | 61.461775 | 61.698165 | 15,446,100 | 62.294208 | 60.442901 | 59.517067 | 56.065917 | 53.555607 | 51.965395 | 51.280373 | 62.029993 | 61.908935 | 61.643701 | 60.348266 | 59.789185 | 56.939884 | 55.093446 | 53.890165 | 51.496168 | 62.46014 | 61.528348 | 60.936508 | 58.429333 | 56.220006 | 54.728484 | 51.773883 | 62.496011 | 62.615122 | 63.035158 | 63.773403 | 62.902115 | 62.388249 | 61.090018 | 56.239441 | 1.990365 | 2.07868 | 40.698051 | 31.036764 | 19.061179 | 61.85013 | 59.533664 | 53.126458 | 50.696031 | 63.595256 | 58.515322 | 64.585514 | 59.388083 | 67.577197 | 33.589979 | -40.611917 | 322,674,600 | 0.078157 | 73 | 48.288984 | 60.442901 | 2.228098 | 64.899096 | 55.986706 | 1.552828 | 60.491412 | 63.597068 | 57.385756 | 64.585514 | 56.238753 | 60.412134 | 62.390441 | 61.57151 | 60.921433 | 63.040519 | 63.859449 | 62.615678 | 61.397051 | 60.412134 | 59.427216 | 58.02496 | 56.238753 | 64.585514 | 1 | -0.132531 | 15,446,100 | 0 |
QCOM | 2018-09-25T00:00:00 | 61.41111 | 62.111843 | 61.276032 | 61.326686 | 20,741,900 | 62.313624 | 60.696499 | 59.759436 | 56.317784 | 53.702212 | 52.162946 | 51.319679 | 61.906217 | 61.818422 | 61.607918 | 60.444889 | 59.913948 | 57.115226 | 55.2597 | 54.039094 | 51.594824 | 62.299577 | 61.620558 | 61.082203 | 58.638949 | 56.42673 | 54.915528 | 51.874686 | 61.98092 | 62.147216 | 62.574073 | 63.677923 | 63.141947 | 62.664177 | 61.427607 | 56.567666 | 1.824376 | 2.027819 | 39.312735 | 29.592053 | 19.198004 | 62.930773 | 59.79301 | 53.228947 | 50.73368 | 57.023527 | 58.768582 | 64.585514 | 45.428209 | 56.29088 | 19.938932 | -54.571791 | 301,932,700 | 0.033495 | 72 | 48.309587 | 60.696499 | 2.01487 | 64.726239 | 56.666759 | 1.506997 | 60.579002 | 63.592996 | 57.565008 | 64.585514 | 56.824386 | 60.70495 | 61.976769 | 61.605299 | 61.090305 | 62.491763 | 62.863233 | 62.753888 | 61.620763 | 60.70495 | 59.789137 | 58.485267 | 56.824386 | 64.585514 | 1 | -0.180791 | 20,741,900 | 0 |
QCOM | 2018-09-26T00:00:00 | 60.583755 | 61.850138 | 60.431789 | 61.360469 | 11,306,000 | 62.314469 | 60.80666 | 59.955658 | 56.543733 | 53.841466 | 52.334174 | 51.358912 | 61.641724 | 61.593937 | 61.450355 | 60.457513 | 59.965472 | 57.251247 | 55.399807 | 54.168692 | 51.684267 | 61.985056 | 61.609821 | 61.145613 | 58.806242 | 56.607823 | 55.082276 | 51.966866 | 61.248611 | 61.497407 | 61.965006 | 63.405544 | 63.29887 | 62.885602 | 61.729138 | 56.883832 | 1.607538 | 1.943763 | 37.219096 | 27.293497 | 22.330235 | 62.508652 | 59.914335 | 53.396262 | 50.900995 | 55.139526 | 58.768582 | 64.585514 | 31.204999 | 45.34043 | 2.873197 | -68.795001 | 290,626,700 | -0.033309 | 71 | 48.320083 | 60.80666 | 1.940437 | 64.687534 | 56.925786 | 1.538355 | 60.579455 | 63.656166 | 57.502744 | 64.585514 | 56.841121 | 60.713317 | 61.599662 | 61.087481 | 60.763851 | 61.923291 | 62.435473 | 62.757837 | 61.627156 | 60.713317 | 59.799479 | 58.498421 | 56.841121 | 64.585514 | 1 | -0.221149 | 0 | 11,306,000 |
QCOM | 2018-09-27T00:00:00 | 60.541538 | 61.360467 | 60.338919 | 60.938339 | 12,498,300 | 62.069634 | 60.938973 | 60.140486 | 56.771348 | 53.98172 | 52.500674 | 51.394075 | 61.421687 | 61.402592 | 61.310537 | 60.465151 | 60.009785 | 57.380278 | 55.535116 | 54.294887 | 51.772399 | 61.662705 | 61.584571 | 61.19068 | 58.963018 | 56.784141 | 55.244799 | 52.058235 | 60.596194 | 60.848187 | 61.321364 | 63.011986 | 63.380277 | 63.060482 | 61.994851 | 57.187536 | 1.415963 | 1.838203 | 35.189225 | 25.742567 | 21.577936 | 62.462216 | 59.989628 | 53.475756 | 50.980489 | 54.871907 | 59.114745 | 64.585514 | 26.0803 | 34.237836 | -5.107537 | -73.9197 | 278,128,400 | -0.023704 | 70 | 48.331625 | 60.938973 | 1.817816 | 64.574606 | 57.30334 | 1.550416 | 60.575844 | 63.676676 | 57.475012 | 64.585514 | 56.841121 | 60.713317 | 60.955228 | 60.060317 | 59.536879 | 61.478666 | 62.373577 | 62.757837 | 61.627156 | 60.713317 | 59.799479 | 58.498421 | 56.841121 | 64.585514 | 1 | -0.254549 | 0 | 12,498,300 |
QCOM | 2018-09-28T00:00:00 | 60.811703 | 61.850139 | 60.153185 | 60.372693 | 20,080,800 | 61.811294 | 61.129135 | 60.335452 | 56.995163 | 54.131934 | 52.671117 | 51.431903 | 61.29969 | 61.295157 | 61.233793 | 60.496656 | 60.071471 | 57.514843 | 55.673973 | 54.423932 | 51.862342 | 61.43399 | 61.57245 | 61.242312 | 59.121464 | 56.963877 | 55.409373 | 52.151943 | 60.252211 | 60.455271 | 60.827236 | 62.577268 | 63.407725 | 63.198512 | 62.230831 | 57.479659 | 1.271283 | 1.724819 | 33.684585 | 26.029855 | 19.586834 | 62.369349 | 60.236439 | 53.630532 | 51.105981 | 48.794747 | 59.114745 | 64.585514 | 31.018628 | 29.434642 | -5.077351 | -68.981372 | 298,209,200 | -0.007743 | 71 | 48.350534 | 61.129135 | 1.56657 | 64.262275 | 57.995996 | 1.528706 | 60.598307 | 63.655718 | 57.540895 | 64.585514 | 56.841121 | 60.713317 | 60.746975 | 60.133482 | 59.725427 | 61.15503 | 61.768523 | 62.757837 | 61.627156 | 60.713317 | 59.799479 | 58.498421 | 56.841121 | 64.585514 | 0 | -0.181834 | 20,080,800 | 0 |
QCOM | 2018-10-01T00:00:00 | 61.292927 | 61.99366 | 60.870799 | 61.174732 | 9,340,200 | 61.757262 | 61.319515 | 60.539962 | 57.240316 | 54.285887 | 52.843807 | 51.471972 | 61.298338 | 61.294752 | 61.242891 | 60.569044 | 60.165429 | 57.663003 | 55.821841 | 54.559952 | 51.956179 | 61.339741 | 61.588049 | 61.315964 | 59.290003 | 57.152324 | 55.580102 | 52.250063 | 60.383792 | 60.426552 | 60.592636 | 62.16714 | 63.404167 | 63.31448 | 62.445489 | 57.762295 | 1.181832 | 1.616221 | 32.398388 | 25.130874 | 18.318893 | 61.892349 | 60.295 | 53.730931 | 51.193829 | 50.362604 | 59.114745 | 64.585514 | 39.814907 | 32.304612 | 0.99195 | -60.185093 | 307,549,400 | -0.032361 | 72 | 48.359648 | 61.319515 | 1.310952 | 63.941418 | 58.697612 | 1.561873 | 60.664461 | 63.788206 | 57.540715 | 64.585514 | 58.00876 | 61.297137 | 60.938342 | 60.026545 | 59.241387 | 61.7235 | 62.635297 | 63.0334 | 62.073194 | 61.297137 | 60.52108 | 59.416185 | 58.00876 | 64.585514 | 0 | -0.118753 | 9,340,200 | 0 |
QCOM | 2018-10-02T00:00:00 | 61.926125 | 62.398912 | 61.014327 | 61.124085 | 9,221,200 | 61.6416 | 61.461773 | 60.763441 | 57.490268 | 54.443821 | 53.007924 | 51.516029 | 61.423895 | 61.409547 | 61.348003 | 60.692415 | 60.300867 | 57.830185 | 55.98248 | 54.705817 | 52.055382 | 61.370443 | 61.645822 | 61.422592 | 59.473761 | 57.353383 | 55.75995 | 52.354084 | 60.94563 | 60.794991 | 60.682177 | 61.863678 | 63.39608 | 63.422856 | 62.646283 | 58.038047 | 1.148791 | 1.522735 | 31.518122 | 25.443288 | 16.935825 | 61.782593 | 60.412134 | 53.760209 | 51.223108 | 56.451672 | 60.153185 | 64.585514 | 40.000186 | 36.944574 | 7.532433 | -59.999814 | 316,770,600 | -0.058699 | 73 | 48.369073 | 61.461773 | 1.20537 | 63.872513 | 59.051033 | 1.510614 | 60.784619 | 63.805848 | 57.76339 | 64.585514 | 58.515322 | 61.550418 | 61.385795 | 60.777931 | 60.262934 | 61.900792 | 62.508656 | 63.152949 | 62.266701 | 61.550418 | 60.834135 | 59.814343 | 58.515322 | 64.585514 | 0 | -0.064225 | 9,221,200 | 0 |
QCOM | 2018-10-03T00:00:00 | 61.326694 | 62.382013 | 61.284479 | 62.128734 | 7,079,800 | 61.521716 | 61.535645 | 60.881288 | 57.73208 | 54.601125 | 53.163894 | 51.556842 | 61.404455 | 61.394483 | 61.344725 | 60.750077 | 60.379777 | 57.967303 | 56.123117 | 54.836923 | 52.147634 | 61.313188 | 61.632957 | 61.465919 | 59.624209 | 57.534511 | 55.924678 | 52.451703 | 61.395961 | 61.171486 | 60.846065 | 61.624837 | 63.367667 | 63.515437 | 62.828065 | 58.30433 | 1.061996 | 1.430588 | 30.700732 | 23.90274 | 15.910389 | 61.681278 | 60.70495 | 53.810413 | 51.273312 | 40.390164 | 60.153185 | 64.585514 | 26.476143 | 35.430412 | 1.610253 | -73.523857 | 309,690,800 | -0.125336 | 72 | 48.375981 | 61.535645 | 1.145111 | 63.825866 | 59.245424 | 1.371312 | 60.836245 | 63.57887 | 58.093621 | 64.585514 | 58.768582 | 61.677048 | 61.779788 | 61.160664 | 60.395203 | 62.545249 | 63.164373 | 63.212718 | 62.363446 | 61.677048 | 60.99065 | 60.013405 | 58.768582 | 64.585514 | 1 | -0.117282 | 0 | 7,079,800 |
QCOM | 2018-10-04T00:00:00 | 61.107189 | 61.377351 | 60.668179 | 60.786375 | 8,599,500 | 61.334292 | 61.620915 | 61.009764 | 57.959964 | 54.761079 | 53.305167 | 51.594013 | 61.345002 | 61.342248 | 61.308181 | 60.782542 | 60.435731 | 58.090435 | 56.254277 | 54.961087 | 52.236784 | 61.237819 | 61.592152 | 61.483296 | 59.756566 | 57.705723 | 56.081971 | 52.546731 | 61.530352 | 61.375479 | 60.987109 | 61.417532 | 63.319712 | 63.590302 | 62.98983 | 58.560945 | 0.964381 | 1.337346 | 29.219377 | 22.936368 | 18.780624 | 61.276048 | 60.713317 | 55.188765 | 52.532443 | 36.490601 | 60.153185 | 64.585514 | 21.523774 | 29.333368 | -19.071006 | -78.476226 | 301,091,300 | -0.089849 | 71 | 48.38422 | 61.620915 | 1.036165 | 63.693246 | 59.548584 | 1.323672 | 60.86205 | 63.509394 | 58.214705 | 64.585514 | 58.768582 | 61.677048 | 61.664396 | 60.946778 | 60.566861 | 62.044312 | 62.76193 | 63.212718 | 62.363446 | 61.677048 | 60.99065 | 60.013405 | 58.768582 | 64.585514 | 1 | -0.16206 | 8,599,500 | 0 |
QCOM | 2018-10-05T00:00:00 | 60.119404 | 61.343578 | 59.562199 | 61.115625 | 23,411,300 | 61.124074 | 61.655952 | 61.134202 | 58.098484 | 54.906859 | 53.445669 | 51.629857 | 61.099882 | 61.119912 | 61.125292 | 60.722257 | 60.411399 | 58.170003 | 56.355991 | 55.063232 | 52.315218 | 61.01693 | 61.449151 | 61.414807 | 59.84125 | 57.846732 | 56.216907 | 52.631561 | 61.111066 | 61.146111 | 60.902835 | 61.165483 | 63.227607 | 63.632359 | 63.123218 | 58.804882 | 0.798114 | 1.2295 | 27.520201 | 20.675184 | 23.049853 | 60.980555 | 60.713317 | 55.188765 | 52.532443 | 39.144352 | 59.562199 | 64.585514 | 11.092376 | 19.697431 | -43.544039 | -88.907624 | 277,680,000 | -0.166243 | 70 | 48.404859 | 61.655952 | 0.96734 | 63.590632 | 59.721273 | 1.320054 | 60.791321 | 63.431429 | 58.151213 | 64.585514 | 59.114745 | 61.85013 | 61.050906 | 60.724462 | 60.341735 | 61.433633 | 61.760078 | 63.294412 | 62.49568 | 61.85013 | 61.204579 | 60.28549 | 59.114745 | 64.585514 | 1 | -0.199535 | 0 | 23,411,300 |
QCOM | 2018-10-08T00:00:00 | 59.883018 | 60.448668 | 59.570642 | 59.756379 | 10,104,600 | 60.900346 | 61.597277 | 61.230109 | 58.247169 | 55.049934 | 53.575032 | 51.664108 | 60.856509 | 60.895023 | 60.934173 | 60.645962 | 60.370754 | 58.23718 | 56.448807 | 55.158673 | 52.390519 | 60.791284 | 61.2803 | 61.318562 | 59.911232 | 57.977684 | 56.344379 | 52.713682 | 60.436222 | 60.652458 | 60.656284 | 60.871204 | 63.087621 | 63.641048 | 63.229315 | 59.035914 | 0.639896 | 1.111579 | 25.942395 | 19.647062 | 21.903645 | 60.980555 | 60.713317 | 56.050491 | 52.532443 | 26.748516 | 59.562199 | 63.631514 | 7.883873 | 13.500008 | -56.91685 | -92.116127 | 267,575,400 | -0.211773 | 69 | 48.413565 | 61.597277 | 1.038579 | 63.674436 | 59.520118 | 1.18618 | 60.704816 | 63.077176 | 58.332457 | 64.585514 | 59.114745 | 61.85013 | 60.341727 | 59.339876 | 58.560348 | 61.121255 | 62.123105 | 63.294412 | 62.49568 | 61.85013 | 61.204579 | 60.28549 | 59.114745 | 64.585514 | 1 | -0.230578 | 10,104,600 | 0 |
QCOM | 2018-10-09T00:00:00 | 59.207603 | 59.908337 | 59.173832 | 59.739488 | 10,329,200 | 60.679996 | 61.49681 | 61.235175 | 58.393222 | 55.186792 | 53.69557 | 51.695844 | 60.526728 | 60.588219 | 60.668547 | 60.515202 | 60.281281 | 58.275236 | 56.521407 | 55.23885 | 52.458351 | 60.483513 | 61.052712 | 61.162985 | 59.948896 | 58.087096 | 56.455915 | 52.788741 | 59.649466 | 59.950477 | 60.210534 | 60.515509 | 62.88516 | 63.606929 | 63.304321 | 59.252527 | 0.454764 | 0.980216 | 24.849089 | 18.804636 | 23.280905 | 60.786372 | 61.297137 | 56.251293 | 52.532443 | 26.296739 | 59.173832 | 63.412002 | 0.796829 | 6.591026 | -74.98278 | -99.203171 | 257,246,200 | -0.266605 | 68 | 48.421928 | 61.49681 | 1.166604 | 63.830017 | 59.163603 | 1.142158 | 60.562225 | 62.84654 | 58.277909 | 64.585514 | 59.114745 | 61.85013 | 59.967443 | 59.486218 | 59.089417 | 60.364244 | 60.845469 | 63.294412 | 62.49568 | 61.85013 | 61.204579 | 60.28549 | 59.114745 | 64.585514 | 1 | -0.255967 | 0 | 10,329,200 |
QCOM | 2018-10-10T00:00:00 | 56.337139 | 58.726376 | 56.244271 | 58.059414 | 22,296,800 | 60.255334 | 61.284901 | 61.09469 | 58.447563 | 55.301552 | 53.782766 | 51.711833 | 59.68881 | 59.815295 | 60.002177 | 60.135378 | 59.977885 | 58.199232 | 56.516558 | 55.260598 | 52.496946 | 59.693902 | 60.561315 | 60.786213 | 59.868265 | 58.117368 | 56.508223 | 52.834923 | 58.196063 | 58.643687 | 59.191354 | 59.925603 | 62.549688 | 63.483798 | 63.320869 | 59.444576 | 0.075552 | 0.799283 | 25.776932 | 15.851546 | 35.149944 | 59.321591 | 60.414892 | 56.397027 | 52.640531 | 14.708575 | 56.244271 | 63.209371 | 1.333341 | 3.338015 | -143.578581 | -98.666659 | 234,949,400 | -0.346179 | 67 | 48.435143 | 61.284901 | 1.634066 | 64.553033 | 58.01677 | 1.290505 | 60.159836 | 62.740846 | 57.578825 | 64.585514 | 56.244271 | 60.414892 | 59.429924 | 58.951512 | 58.69542 | 59.686016 | 60.164428 | 62.61698 | 61.399159 | 60.414892 | 59.430625 | 58.029297 | 56.244271 | 64.585514 | 1 | -0.276395 | 0 | 22,296,800 |
QCOM | 2018-10-11T00:00:00 | 54.277168 | 56.556655 | 53.703074 | 56.016332 | 25,852,600 | 59.628897 | 60.849266 | 60.889705 | 58.456355 | 55.395539 | 53.847707 | 51.719287 | 58.606482 | 58.808363 | 59.121406 | 59.602814 | 59.539369 | 58.045426 | 56.457627 | 55.241125 | 52.514659 | 58.606963 | 59.893912 | 60.261788 | 59.70472 | 58.090411 | 56.518013 | 52.860449 | 56.106846 | 56.745069 | 57.578176 | 59.044392 | 62.051382 | 63.248296 | 63.263473 | 59.606184 | -0.38674 | 0.562079 | 27.621549 | 13.631554 | 42.698996 | 58.050993 | 59.144294 | 57.254061 | 53.045778 | 12.923642 | 53.703074 | 62.398912 | 6.601938 | 2.910703 | -198.675781 | -93.398062 | 209,096,800 | -0.414933 | 66 | 48.446431 | 60.849266 | 2.214058 | 65.277383 | 56.421149 | 1.389403 | 59.599582 | 62.378388 | 56.820775 | 64.585514 | 53.703074 | 59.144294 | 57.102595 | 55.478814 | 54.62049 | 57.96092 | 59.584701 | 62.017258 | 60.428422 | 59.144294 | 57.860166 | 56.031916 | 53.703074 | 64.585514 | 1 | -0.292479 | 0 | 25,852,600 |
QCOM | 2018-10-12T00:00:00 | 54.277168 | 55.425356 | 53.416028 | 55.340932 | 15,760,900 | 58.975444 | 60.393369 | 60.684046 | 58.458119 | 55.503804 | 53.915298 | 51.725755 | 57.740619 | 57.98451 | 58.376139 | 59.118664 | 59.134584 | 57.897651 | 56.400246 | 55.222036 | 52.532197 | 57.633921 | 59.267998 | 59.753132 | 59.54083 | 58.06098 | 56.526518 | 52.885901 | 54.182606 | 54.929711 | 55.883885 | 58.003754 | 61.430882 | 62.919643 | 63.141113 | 59.740053 | -0.744528 | 0.300757 | 29.425073 | 12.322863 | 39.971193 | 57.90747 | 59.000771 | 57.411997 | 53.163976 | 13.046999 | 53.416028 | 62.398912 | 9.586461 | 5.84058 | -194.175491 | -90.413539 | 209,096,800 | -0.411744 | 66 | 48.453291 | 60.393369 | 2.57205 | 65.537469 | 55.249269 | 1.469608 | 59.092685 | 62.031901 | 56.153469 | 64.585514 | 53.416028 | 59.000771 | 54.845633 | 53.13461 | 51.992052 | 55.988191 | 57.699213 | 61.949515 | 60.31877 | 59.000771 | 57.682771 | 55.806298 | 53.416028 | 64.585514 | 0 | -0.254768 | 0 | 15,760,900 |
QCOM | 2018-10-15T00:00:00 | 54.175854 | 55.045436 | 54.040776 | 54.226513 | 12,314,700 | 58.263736 | 60.010499 | 60.408819 | 58.447315 | 55.602575 | 53.970035 | 51.732374 | 57.027666 | 57.292027 | 57.729941 | 58.669318 | 58.753143 | 57.751698 | 56.341709 | 55.20132 | 52.548552 | 56.761269 | 58.675853 | 59.252501 | 59.372898 | 58.026034 | 56.531677 | 52.91028 | 52.989114 | 53.617008 | 54.464902 | 56.898377 | 60.721415 | 62.516383 | 62.961811 | 59.84839 | -1.024443 | 0.035717 | 31.099774 | 11.717151 | 38.006469 | 57.899021 | 59.000771 | 57.489386 | 53.163976 | 13.839734 | 53.416028 | 62.398912 | 8.458599 | 8.215666 | -171.809689 | -91.541401 | 196,782,100 | -0.406703 | 65 | 48.458547 | 60.010499 | 2.895967 | 65.802432 | 54.218566 | 1.481065 | 58.624415 | 61.586545 | 55.662286 | 64.585514 | 53.416028 | 59.000771 | 54.372851 | 53.320345 | 52.363522 | 55.329674 | 56.382179 | 61.949515 | 60.31877 | 59.000771 | 57.682771 | 55.806298 | 53.416028 | 64.585514 | 1 | -0.271251 | 0 | 12,314,700 |
QCOM | 2018-10-16T00:00:00 | 55.822155 | 56.050101 | 54.555772 | 54.69085 | 15,931,400 | 57.653339 | 59.64747 | 60.193027 | 58.463915 | 55.720843 | 54.039082 | 51.748702 | 56.786564 | 57.024777 | 57.436436 | 58.410485 | 58.527683 | 57.67603 | 56.328037 | 55.213614 | 52.581125 | 56.317345 | 58.276963 | 58.899681 | 59.269951 | 58.031812 | 56.568353 | 52.950974 | 53.178605 | 53.355658 | 53.769847 | 55.949052 | 60.006915 | 62.086123 | 62.752693 | 59.94016 | -1.100746 | -0.191575 | 31.604244 | 15.481778 | 34.59057 | 57.396689 | 59.000771 | 58.404555 | 53.754948 | 28.003164 | 53.416028 | 62.398912 | 26.785689 | 14.943583 | -128.367924 | -73.214311 | 212,713,500 | -0.356317 | 66 | 48.467285 | 59.64747 | 2.945233 | 65.537937 | 53.757003 | 1.513629 | 58.357533 | 61.384792 | 55.330275 | 63.631514 | 53.416028 | 58.523771 | 54.420689 | 53.795941 | 53.416029 | 54.800601 | 55.425348 | 61.220659 | 59.729198 | 58.523771 | 57.318343 | 55.602142 | 53.416028 | 63.631514 | 0 | -0.183989 | 15,931,400 | 0 |
QCOM | 2018-10-17T00:00:00 | 55.805283 | 56.235855 | 55.121438 | 56.041673 | 14,779,100 | 57.101198 | 59.311457 | 60.002226 | 58.48503 | 55.838217 | 54.100675 | 51.760102 | 56.590308 | 56.803051 | 57.185489 | 58.173648 | 58.318267 | 57.602667 | 56.31428 | 55.22533 | 52.613206 | 55.981335 | 57.911041 | 58.562162 | 59.165691 | 58.034034 | 56.603327 | 52.991338 | 54.111418 | 53.83885 | 53.611058 | 55.198996 | 59.308969 | 61.641629 | 62.521412 | 60.01694 | -1.14933 | -0.383126 | 31.887173 | 15.546344 | 32.70818 | 57.379803 | 59.000771 | 58.408738 | 53.754948 | 28.068892 | 53.416028 | 62.398912 | 26.59786 | 20.614049 | -109.702815 | -73.40214 | 197,934,400 | -0.316038 | 65 | 48.475355 | 59.311457 | 2.98271 | 65.276878 | 53.346037 | 1.520263 | 58.114462 | 61.154987 | 55.073937 | 63.412002 | 53.416028 | 58.414015 | 55.476009 | 54.901918 | 53.981681 | 56.396247 | 56.970338 | 61.052952 | 59.59354 | 58.414015 | 57.23449 | 55.555166 | 53.416028 | 63.412002 | 1 | -0.208459 | 0 | 14,779,100 |
QCOM | 2018-10-18T00:00:00 | 55.003227 | 55.991004 | 54.766837 | 55.450681 | 12,218,600 | 56.490802 | 58.912547 | 59.68276 | 58.494789 | 55.954378 | 54.163533 | 51.764454 | 56.272892 | 56.47581 | 56.849756 | 57.885428 | 58.063264 | 57.500728 | 56.279779 | 55.220932 | 52.636987 | 55.599885 | 57.500733 | 58.177624 | 59.02915 | 58.012061 | 56.621199 | 53.023608 | 54.885726 | 54.461904 | 53.685081 | 54.589776 | 58.623148 | 61.1794 | 62.266242 | 60.077194 | -1.238278 | -0.554157 | 32.321136 | 14.606052 | 32.481884 | 56.932348 | 59.000771 | 58.408738 | 53.767491 | 24.366657 | 53.416028 | 62.398912 | 17.669154 | 23.684234 | -110.523715 | -82.330846 | 185,715,800 | -0.335431 | 64 | 48.481285 | 58.912547 | 2.99951 | 64.911568 | 52.913526 | 1.486492 | 57.818154 | 60.791138 | 54.84517 | 63.209371 | 53.416028 | 58.312699 | 55.720858 | 55.205862 | 54.606441 | 56.320279 | 56.835275 | 60.898142 | 59.468314 | 58.312699 | 57.157085 | 55.511803 | 53.416028 | 63.209371 | 1 | -0.228339 | 0 | 12,218,600 |
QCOM | 2018-10-19T00:00:00 | 55.180519 | 55.898135 | 54.876587 | 55.256499 | 10,673,000 | 55.996914 | 58.560494 | 59.354177 | 58.509433 | 56.050035 | 54.226826 | 51.769323 | 56.054417 | 56.240303 | 56.592951 | 57.639527 | 57.841515 | 57.40974 | 56.250851 | 55.220131 | 52.662296 | 55.361652 | 57.145302 | 57.831298 | 58.899178 | 57.991696 | 56.641338 | 53.057599 | 55.277303 | 54.939964 | 53.940697 | 54.128676 | 57.977049 | 60.714524 | 61.996405 | 60.123506 | -1.279712 | -0.699268 | 32.724102 | 13.853073 | 30.807361 | 56.662182 | 59.000771 | 59.5105 | 54.869252 | 22.281818 | 53.416028 | 62.398912 | 19.642817 | 21.303277 | -96.033149 | -80.357183 | 196,388,800 | -0.337242 | 65 | 48.486596 | 58.560494 | 3.003889 | 64.568272 | 52.552715 | 1.475034 | 57.566951 | 60.517019 | 54.616882 | 62.398912 | 53.416028 | 57.90747 | 55.253689 | 54.516375 | 54.029522 | 55.740542 | 56.477857 | 60.278951 | 58.96745 | 57.90747 | 56.847489 | 55.338365 | 53.416028 | 62.398912 | 0 | -0.144194 | 0 | 10,673,000 |
QCOM | 2018-10-22T00:00:00 | 55.822155 | 56.227394 | 55.062324 | 55.459125 | 12,890,400 | 55.590827 | 58.245587 | 59.113733 | 58.54126 | 56.149116 | 54.298794 | 51.775595 | 56.007965 | 56.164276 | 56.474367 | 57.474312 | 57.686179 | 57.347481 | 56.239569 | 55.232053 | 52.693737 | 55.329878 | 56.884508 | 57.559604 | 58.793795 | 57.985699 | 56.672928 | 53.097925 | 55.507031 | 55.358116 | 54.421493 | 53.850044 | 57.397903 | 60.268948 | 61.724476 | 60.160341 | -1.246407 | -0.808696 | 32.718652 | 14.711025 | 28.972855 | 56.071202 | 59.000771 | 60.089447 | 55.21067 | 22.34125 | 53.416028 | 62.382013 | 26.836172 | 21.382714 | -74.471865 | -73.163828 | 209,279,200 | -0.352801 | 66 | 48.493614 | 58.245587 | 2.940521 | 64.126629 | 52.364544 | 1.459355 | 57.40078 | 60.319489 | 54.48207 | 62.398912 | 53.416028 | 57.90747 | 55.318414 | 54.738692 | 54.296866 | 55.76024 | 56.339962 | 60.278951 | 58.96745 | 57.90747 | 56.847489 | 55.338365 | 53.416028 | 62.398912 | 0 | -0.07153 | 12,890,400 | 0 |
QCOM | 2018-10-23T00:00:00 | 56.041656 | 56.497555 | 53.669302 | 53.745285 | 13,441,000 | 55.274232 | 57.977114 | 58.83209 | 58.577142 | 56.248892 | 54.368858 | 51.783785 | 56.014703 | 56.141981 | 56.407796 | 57.34407 | 57.559677 | 57.296273 | 56.234361 | 55.248085 | 52.72705 | 55.411847 | 56.67461 | 57.32329 | 58.695771 | 57.982872 | 56.707441 | 53.140374 | 55.766089 | 55.696122 | 54.996509 | 53.740131 | 56.885587 | 59.848265 | 61.457236 | 60.190414 | -1.188598 | -0.884676 | 33.431926 | 12.729392 | 31.70478 | 54.986341 | 59.000771 | 60.216087 | 55.378004 | 25.198093 | 53.416028 | 61.377351 | 32.979806 | 26.486265 | -71.600414 | -67.020194 | 222,720,200 | -0.278844 | 67 | 48.501135 | 57.977114 | 2.880806 | 63.738727 | 52.215501 | 1.582977 | 57.271339 | 60.437294 | 54.105384 | 62.398912 | 53.416028 | 57.90747 | 55.703958 | 55.180521 | 54.538888 | 56.345591 | 56.869027 | 60.278951 | 58.96745 | 57.90747 | 56.847489 | 55.338365 | 53.416028 | 62.398912 | 0 | -0.009044 | 13,441,000 | 0 |
QCOM | 2018-10-24T00:00:00 | 52.867256 | 56.050098 | 52.765946 | 55.611089 | 23,384,300 | 54.927244 | 57.591289 | 58.445758 | 58.539664 | 56.302662 | 54.406341 | 51.780207 | 55.385214 | 55.546577 | 55.863097 | 56.937087 | 57.198722 | 57.122586 | 56.145753 | 55.200939 | 52.728445 | 54.974215 | 56.187956 | 56.864457 | 58.471854 | 57.893881 | 56.677706 | 53.151155 | 55.077986 | 55.175665 | 54.915311 | 53.536364 | 56.343213 | 59.392596 | 61.164118 | 60.202769 | -1.38299 | -0.984339 | 34.480711 | 10.894258 | 31.099534 | 54.631751 | 58.19873 | 60.486135 | 56.028146 | 19.727039 | 52.765946 | 61.343578 | 1.181092 | 20.332357 | -95.267663 | -98.818908 | 199,335,900 | -0.312235 | 66 | 48.508691 | 57.591289 | 3.026382 | 63.644052 | 51.538526 | 1.766905 | 56.851903 | 60.385712 | 53.318094 | 62.398912 | 52.765946 | 57.582429 | 55.402838 | 54.30812 | 52.574584 | 57.136374 | 58.231091 | 60.125532 | 58.719119 | 57.582429 | 56.445739 | 54.827401 | 52.765946 | 62.398912 | 1 | -0.055573 | 0 | 23,384,300 |
QCOM | 2018-10-25T00:00:00 | 53.35693 | 53.888811 | 52.639311 | 53.871926 | 20,385,700 | 54.83522 | 57.232059 | 58.060778 | 58.507796 | 56.374898 | 54.446461 | 51.779119 | 54.979557 | 55.148459 | 55.477533 | 56.611618 | 56.903199 | 56.974913 | 56.072363 | 55.164424 | 52.734699 | 54.688703 | 55.784684 | 56.473008 | 58.26861 | 57.816362 | 56.656925 | 53.166843 | 54.091302 | 54.365111 | 54.469945 | 53.330922 | 55.794321 | 58.915346 | 60.854732 | 60.201901 | -1.480469 | -1.083565 | 35.506673 | 10.286639 | 29.930246 | 54.568433 | 58.025656 | 60.486135 | 56.028146 | 24.211241 | 52.639311 | 60.448668 | 9.189218 | 14.450039 | -94.136499 | -90.810782 | 219,721,600 | -0.268513 | 67 | 48.515995 | 57.232059 | 3.083621 | 63.3993 | 51.064817 | 1.728913 | 56.519048 | 59.976875 | 53.061222 | 62.398912 | 52.639311 | 57.519111 | 53.894434 | 51.738769 | 50.610282 | 55.022921 | 57.178586 | 60.095646 | 58.670744 | 57.519111 | 56.367479 | 54.727866 | 52.639311 | 62.398912 | 0 | 0.004922 | 0 | 20,385,700 |
QCOM | 2018-10-26T00:00:00 | 52.749062 | 53.728397 | 51.651531 | 51.921692 | 17,049,300 | 54.68241 | 56.828927 | 57.681877 | 58.462431 | 56.42765 | 54.473308 | 51.774294 | 54.533458 | 54.712205 | 55.057768 | 56.260477 | 56.58365 | 56.809193 | 55.984908 | 55.116595 | 52.734842 | 54.309401 | 55.357732 | 56.064415 | 58.042777 | 57.720945 | 56.623314 | 53.176495 | 52.997866 | 53.426282 | 53.810439 | 53.100152 | 55.235161 | 58.409965 | 60.524084 | 60.187498 | -1.58846 | -1.184544 | 36.845215 | 9.352878 | 31.530671 | 54.074543 | 57.430451 | 60.572676 | 56.028146 | 23.544162 | 51.651531 | 59.908337 | 13.292441 | 7.887584 | -91.731478 | -86.707559 | 202,672,300 | -0.252747 | 66 | 48.521322 | 56.828927 | 3.117849 | 63.064626 | 50.593228 | 1.814545 | 56.160002 | 59.789092 | 52.530912 | 62.398912 | 51.651531 | 57.025221 | 53.295017 | 52.701223 | 52.045517 | 53.950724 | 54.544518 | 59.86253 | 58.293412 | 57.025221 | 55.75703 | 53.95147 | 51.651531 | 62.398912 | 1 | -0.043379 | 17,049,300 | 0 |
QCOM | 2018-10-29T00:00:00 | 52.487331 | 53.770599 | 51.727504 | 53.610192 | 14,778,300 | 54.513557 | 56.388647 | 57.296559 | 58.406813 | 56.476131 | 54.490845 | 51.768365 | 54.124233 | 54.307683 | 54.662317 | 55.917464 | 56.268549 | 56.639708 | 55.892866 | 55.064531 | 52.732379 | 53.910296 | 54.944247 | 55.664834 | 57.808459 | 57.617252 | 56.583987 | 53.18359 | 52.225495 | 52.635903 | 53.173486 | 52.842093 | 54.673097 | 57.881378 | 60.171614 | 60.160758 | -1.675846 | -1.282804 | 38.034873 | 8.71356 | 28.764472 | 54.074543 | 57.025221 | 60.691897 | 56.028146 | 24.289423 | 51.651531 | 58.726376 | 11.813698 | 11.431786 | -78.487497 | -88.186302 | 187,894,000 | -0.253061 | 65 | 48.525643 | 56.388647 | 3.075745 | 62.540137 | 50.237157 | 1.908016 | 55.810224 | 59.626255 | 51.994192 | 62.398912 | 51.651531 | 57.025221 | 52.709663 | 51.690929 | 50.632796 | 53.767796 | 54.78653 | 59.86253 | 58.293412 | 57.025221 | 55.75703 | 53.95147 | 51.651531 | 62.398912 | 1 | -0.08446 | 0 | 14,778,300 |
QCOM | 2018-10-30T00:00:00 | 53.340031 | 53.795929 | 52.487331 | 52.647742 | 18,865,300 | 54.265345 | 55.959342 | 56.973716 | 58.366576 | 56.536428 | 54.520088 | 51.75492 | 53.967392 | 54.131746 | 54.458888 | 55.683152 | 56.043278 | 56.510309 | 55.825686 | 55.030382 | 52.738425 | 53.696928 | 54.653902 | 55.360486 | 57.609762 | 57.534724 | 56.561199 | 53.199228 | 52.165861 | 52.300389 | 52.750309 | 52.643504 | 54.144423 | 57.353952 | 59.808874 | 60.127176 | -1.65719 | -1.357682 | 39.105396 | 8.326808 | 27.123154 | 54.074543 | 57.025221 | 60.691897 | 56.26659 | 36.440037 | 51.651531 | 56.556655 | 34.423188 | 19.843109 | -56.425497 | -65.576812 | 206,759,300 | -0.236174 | 66 | 48.53233 | 55.959342 | 2.85333 | 61.666001 | 50.252683 | 1.78982 | 55.574967 | 59.154608 | 51.995327 | 62.382013 | 51.651531 | 57.016772 | 52.661812 | 51.553024 | 50.618716 | 53.596119 | 54.704907 | 59.849619 | 58.282969 | 57.016772 | 55.750575 | 53.947854 | 51.651531 | 62.382013 | 0 | -0.019162 | 18,865,300 | 0 |
QCOM | 2018-10-31T00:00:00 | 53.095203 | 53.627085 | 52.402914 | 53.112089 | 12,917,500 | 53.994337 | 55.547768 | 56.674174 | 58.314916 | 56.587213 | 54.549643 | 51.741194 | 53.792954 | 53.943284 | 54.24909 | 55.447883 | 55.816503 | 56.376384 | 55.753832 | 54.992062 | 52.741975 | 53.484175 | 54.381127 | 55.062139 | 57.403041 | 57.444165 | 56.532983 | 53.212564 | 52.411882 | 52.367109 | 52.48556 | 52.498008 | 53.64869 | 56.828245 | 59.436334 | 60.086753 | -1.64322 | -1.414789 | 40.13656 | 7.87416 | 26.02359 | 54.074543 | 57.025221 | 61.361891 | 56.39627 | 43.601435 | 51.651531 | 56.497555 | 29.79087 | 25.342585 | -49.38227 | -70.20913 | 193,841,800 | -0.205772 | 65 | 48.536665 | 55.547768 | 2.622727 | 60.793222 | 50.302313 | 1.673434 | 55.338799 | 58.685667 | 51.991932 | 61.377351 | 51.651531 | 56.514441 | 53.207764 | 52.619598 | 51.899166 | 53.928196 | 54.516362 | 59.082057 | 57.662087 | 56.514441 | 55.366794 | 53.732856 | 51.651531 | 61.377351 | 1 | -0.063236 | 0 | 12,917,500 |
QCOM | 2018-11-01T00:00:00 | 53.787506 | 54.294058 | 53.086776 | 53.356937 | 11,003,900 | 53.872765 | 55.181783 | 56.404012 | 58.272249 | 56.648903 | 54.587293 | 51.730807 | 53.791865 | 53.91496 | 54.178077 | 55.29694 | 55.660427 | 56.274859 | 55.702086 | 54.968209 | 52.752378 | 53.446569 | 54.213483 | 54.840088 | 57.225496 | 57.370488 | 56.517891 | 53.232925 | 52.963217 | 52.765183 | 52.515272 | 52.433649 | 53.215039 | 56.322982 | 59.064792 | 60.042658 | -1.558321 | -1.443496 | 40.150865 | 10.459847 | 24.603145 | 54.074543 | 57.025221 | 61.211493 | 56.39627 | 47.534051 | 51.651531 | 56.497555 | 44.076863 | 36.096974 | -29.243194 | -55.923137 | 204,845,700 | -0.20509 | 66 | 48.540911 | 55.181783 | 2.296539 | 59.774861 | 50.588706 | 1.616145 | 55.191057 | 58.423347 | 51.958767 | 61.343578 | 51.651531 | 56.497554 | 53.041734 | 52.456384 | 51.817564 | 53.680554 | 54.265905 | 59.056254 | 57.641216 | 56.497554 | 55.353893 | 53.725629 | 51.651531 | 61.343578 | 0 | -0.000603 | 11,003,900 | 0 |
QCOM | 2018-11-02T00:00:00 | 53.466679 | 53.998557 | 52.630865 | 53.981672 | 13,707,900 | 53.701381 | 54.849147 | 56.110211 | 58.222832 | 56.700179 | 54.626503 | 51.718857 | 53.726828 | 53.833455 | 54.068631 | 55.130553 | 55.491677 | 56.164734 | 55.64326 | 54.938476 | 52.759486 | 53.372735 | 54.05014 | 54.614139 | 57.037042 | 57.286746 | 56.495701 | 53.250198 | 53.391385 | 53.163786 | 52.712321 | 52.416029 | 52.840389 | 55.838388 | 58.692466 | 59.993813 | -1.49964 | -1.454724 | 40.417884 | 9.806794 | 25.148271 | 54.074543 | 57.025221 | 61.225922 | 56.39627 | 46.505834 | 51.651531 | 56.497555 | 37.456436 | 37.108056 | -29.325612 | -62.543564 | 191,137,800 | -0.173273 | 65 | 48.545869 | 54.849147 | 2.007306 | 58.863759 | 50.834535 | 1.642076 | 55.026831 | 58.310982 | 51.742679 | 60.448668 | 51.651531 | 56.050099 | 53.72278 | 53.151502 | 52.515498 | 54.358784 | 54.930062 | 58.372543 | 57.088161 | 56.050099 | 55.012037 | 53.534118 | 51.651531 | 60.448668 | 1 | -0.047049 | 0 | 13,707,900 |
QCOM | 2018-11-05T00:00:00 | 53.584869 | 53.863472 | 52.901022 | 53.25561 | 13,373,800 | 53.477652 | 54.53424 | 55.801889 | 58.170925 | 56.76084 | 54.664888 | 51.704911 | 53.698436 | 53.788257 | 53.994206 | 54.990036 | 55.344999 | 56.063563 | 55.589092 | 54.911672 | 52.767699 | 53.351551 | 53.929733 | 54.419882 | 56.855161 | 57.204764 | 56.475075 | 53.268765 | 53.658077 | 53.49193 | 52.992051 | 52.44803 | 52.523574 | 55.382913 | 58.322818 | 59.940914 | -1.427146 | -1.449209 | 40.665831 | 9.363749 | 24.012139 | 53.850814 | 57.025221 | 61.302894 | 56.454837 | 37.02252 | 51.651531 | 56.497555 | 39.895358 | 40.476219 | -21.882284 | -60.104642 | 204,511,600 | -0.144062 | 66 | 48.550812 | 54.53424 | 1.635647 | 57.805533 | 51.262946 | 1.576947 | 54.889501 | 58.043396 | 51.735606 | 59.908337 | 51.651531 | 55.779934 | 53.365367 | 52.732176 | 51.997674 | 54.099869 | 54.733059 | 57.95973 | 56.754237 | 55.779934 | 54.80563 | 53.418487 | 51.651531 | 59.908337 | 0 | 0.013475 | 13,373,800 | 0 |
QCOM | 2018-11-06T00:00:00 | 53.719952 | 54.319369 | 52.689959 | 53.483558 | 8,774,100 | 53.245482 | 54.259857 | 55.473642 | 58.118542 | 56.818059 | 54.701276 | 51.692996 | 53.702739 | 53.775838 | 53.952013 | 54.874574 | 55.219996 | 55.971657 | 55.539904 | 54.888073 | 52.777174 | 53.395606 | 53.852181 | 54.259733 | 56.680613 | 57.124741 | 56.456363 | 53.288815 | 53.782555 | 53.696956 | 53.282126 | 52.521451 | 52.266493 | 54.959141 | 57.959998 | 59.885155 | -1.343309 | -1.428029 | 40.232228 | 10.780383 | 22.184825 | 52.98545 | 57.025221 | 61.093675 | 56.454837 | 38.067577 | 51.651531 | 56.497555 | 42.682844 | 40.011546 | -14.328479 | -57.317156 | 213,285,700 | -0.107097 | 67 | 48.554136 | 54.259857 | 1.217169 | 56.694194 | 51.82552 | 1.613733 | 54.778115 | 58.00558 | 51.55065 | 58.726376 | 51.651531 | 55.188953 | 53.449788 | 53.036103 | 52.487337 | 53.998554 | 54.412238 | 57.056712 | 56.023785 | 55.188953 | 54.354121 | 53.165547 | 51.651531 | 58.726376 | 0 | 0.065156 | 8,774,100 | 0 |
QCOM | 2018-11-07T00:00:00 | 53.36536 | 53.821259 | 52.580203 | 53.610195 | 18,493,500 | 53.295292 | 54.111268 | 55.155189 | 58.018238 | 56.873116 | 54.739641 | 51.680785 | 53.635263 | 53.701206 | 53.861759 | 54.737373 | 55.077331 | 55.869449 | 55.482679 | 54.857921 | 52.783026 | 53.417402 | 53.766991 | 54.097557 | 56.494214 | 57.03388 | 56.429909 | 53.305456 | 53.710602 | 53.717488 | 53.46553 | 52.601551 | 52.055182 | 54.56161 | 57.60292 | 59.825756 | -1.290603 | -1.400544 | 39.906542 | 10.147 | 21.400997 | 52.98545 | 57.016772 | 61.097363 | 56.454837 | 40.122172 | 51.651531 | 56.497555 | 35.365684 | 39.314629 | -17.658935 | -64.634316 | 194,792,200 | -0.025141 | 66 | 48.560649 | 54.111268 | 1.128388 | 56.368045 | 51.854492 | 1.614939 | 54.643567 | 57.873445 | 51.413689 | 56.556655 | 51.651531 | 54.104093 | 53.576427 | 52.833484 | 51.947017 | 54.462894 | 55.205836 | 55.399045 | 54.682897 | 54.104093 | 53.525288 | 52.701227 | 51.651531 | 56.556655 | 1 | 0.009017 | 0 | 18,493,500 |
QCOM | 2018-11-08T00:00:00 | 49.009018 | 50.781956 | 48.629102 | 48.966806 | 32,155,200 | 52.860501 | 53.847861 | 54.671262 | 57.840513 | 56.86373 | 54.738625 | 51.649091 | 52.710014 | 52.848081 | 53.115184 | 54.216613 | 54.610538 | 55.600413 | 55.312319 | 54.742101 | 52.745474 | 52.638079 | 53.281062 | 53.624775 | 56.140911 | 56.82693 | 56.316432 | 53.278871 | 52.26405 | 52.559938 | 52.740028 | 52.355354 | 51.760816 | 54.11302 | 57.205409 | 59.745968 | -1.582116 | -1.436858 | 41.394678 | 8.173386 | 33.464303 | 51.474236 | 55.003227 | 61.193114 | 56.454837 | 25.253958 | 48.629102 | 56.497555 | 4.828338 | 27.625622 | -90.716121 | -95.171662 | 162,637,000 | -0.041751 | 65 | 48.561702 | 53.847861 | 1.602789 | 57.053438 | 50.642283 | 1.880275 | 54.106943 | 57.867494 | 50.346393 | 56.497555 | 48.629102 | 52.563329 | 53.255607 | 52.689956 | 52.014551 | 53.931012 | 54.496663 | 54.6406 | 53.491806 | 52.563329 | 51.634851 | 50.312951 | 48.629102 | 56.497555 | 1 | -0.039027 | 32,155,200 | 0 |
QCOM | 2018-11-09T00:00:00 | 47.88615 | 49.169419 | 47.438693 | 48.781059 | 21,745,200 | 52.37421 | 53.52831 | 54.181932 | 57.658067 | 56.792967 | 54.725628 | 51.607227 | 51.745241 | 51.945912 | 52.310717 | 53.641116 | 54.093277 | 55.297892 | 55.116894 | 54.606339 | 52.697123 | 51.733652 | 52.713281 | 53.102843 | 55.750544 | 56.590678 | 56.180739 | 53.241429 | 49.988659 | 50.652041 | 51.338873 | 51.808892 | 51.374596 | 53.604833 | 56.761798 | 59.643284 | -1.882054 | -1.525897 | 43.091288 | 7.592256 | 35.975325 | 50.879031 | 54.391135 | 60.994683 | 56.454837 | 19.361196 | 47.438693 | 56.497555 | 4.939444 | 15.044489 | -112.789914 | -95.060556 | 140,891,800 | -0.066839 | 64 | 48.560631 | 53.52831 | 2.079032 | 57.686375 | 49.370245 | 1.920679 | 53.514487 | 57.355846 | 49.673128 | 56.497555 | 47.438693 | 51.968124 | 49.473359 | 48.164762 | 47.320505 | 50.317615 | 51.626212 | 54.359664 | 53.03707 | 51.968124 | 50.899178 | 49.377289 | 47.438693 | 56.497555 | 1 | -0.079909 | 0 | 21,745,200 |
QCOM | 2018-11-12T00:00:00 | 46.003468 | 47.700419 | 45.952811 | 47.590665 | 24,447,800 | 51.725824 | 53.119691 | 53.62675 | 57.428429 | 56.707029 | 54.694138 | 51.560916 | 50.596887 | 50.865467 | 51.340371 | 52.946785 | 53.470984 | 54.933405 | 54.877067 | 54.435986 | 52.630519 | 50.575335 | 51.996629 | 52.473731 | 55.293501 | 56.306744 | 56.008023 | 53.18567 | 47.290579 | 48.263594 | 49.407822 | 50.916971 | 50.869013 | 53.018991 | 56.258699 | 59.512719 | -2.245785 | -1.669875 | 44.993093 | 6.994033 | 39.19645 | 50.13609 | 53.200739 | 60.846936 | 56.454837 | 15.655776 | 45.952811 | 56.050098 | 0.501684 | 3.423155 | -136.520384 | -99.498316 | 116,444,000 | -0.106765 | 63 | 48.556081 | 53.119691 | 2.665468 | 58.450627 | 47.788754 | 1.856757 | 52.799152 | 56.512665 | 49.085638 | 56.497555 | 45.952811 | 51.225183 | 48.164754 | 47.160089 | 46.434028 | 48.890815 | 49.895479 | 54.008995 | 52.469463 | 51.225183 | 49.980903 | 48.209386 | 45.952811 | 56.497555 | 1 | -0.114464 | 0 | 24,447,800 |
QCOM | 2018-11-13T00:00:00 | 45.724854 | 46.847714 | 45.631985 | 46.214523 | 20,883,800 | 50.964306 | 52.614825 | 53.08744 | 57.161307 | 56.624628 | 54.661954 | 51.514567 | 49.62248 | 49.93081 | 50.476445 | 52.290246 | 52.875128 | 54.572286 | 54.636219 | 54.263488 | 52.561806 | 49.484249 | 51.292359 | 51.865892 | 54.834537 | 56.017739 | 55.830413 | 53.1276 | 45.19079 | 46.170643 | 47.497761 | 49.803641 | 50.274277 | 52.369977 | 55.701979 | 59.356287 | -2.527392 | -1.841378 | 46.823047 | 6.639744 | 38.547708 | 49.975677 | 52.770161 | 60.846936 | 57.918944 | 19.524578 | 45.631985 | 54.319369 | 1.069005 | 2.170044 | -132.123704 | -98.930995 | 95,560,200 | -0.190808 | 62 | 48.551784 | 52.614825 | 3.054524 | 58.723873 | 46.505778 | 1.709012 | 52.125409 | 55.543434 | 48.707384 | 56.497555 | 45.631985 | 51.06477 | 46.552233 | 45.404046 | 44.804625 | 47.151654 | 48.299841 | 53.933281 | 52.346907 | 51.06477 | 49.782633 | 47.957217 | 45.631985 | 56.497555 | 1 | -0.143436 | 0 | 20,883,800 |
QCOM | 2018-11-14T00:00:00 | 45.539116 | 46.341159 | 45.311167 | 46.298947 | 14,071,900 | 50.208697 | 52.101517 | 52.655519 | 56.875105 | 56.516882 | 54.640044 | 51.462116 | 48.805807 | 49.13232 | 49.716856 | 51.676506 | 52.310819 | 54.218044 | 54.396822 | 54.090728 | 52.491929 | 48.497851 | 50.618482 | 51.285252 | 54.378765 | 55.726015 | 55.649763 | 53.068142 | 44.106451 | 44.706208 | 45.849908 | 48.595177 | 49.620807 | 51.675138 | 55.099998 | 59.175525 | -2.734038 | -2.01991 | 48.587098 | 6.346425 | 38.220801 | 49.815268 | 52.018771 | 61.041754 | 58.199222 | 15.754492 | 45.311167 | 54.319369 | 2.530463 | 1.367051 | -123.849413 | -97.469537 | 81,488,300 | -0.224623 | 61 | 48.548706 | 52.101517 | 3.33947 | 58.780457 | 45.422577 | 1.693333 | 51.498143 | 54.884809 | 48.111477 | 56.497555 | 45.311167 | 50.904361 | 46.068184 | 45.288654 | 44.852455 | 46.504384 | 47.283914 | 53.857567 | 52.224355 | 50.904361 | 49.584367 | 47.705054 | 45.311167 | 56.497555 | 1 | -0.16749 | 0 | 14,071,900 |
QCOM | 2018-11-15T00:00:00 | 46.763298 | 46.889938 | 45.192983 | 45.446262 | 18,856,300 | 49.506276 | 51.689521 | 52.354964 | 56.622335 | 56.422558 | 54.635395 | 51.421739 | 48.397305 | 48.701589 | 49.262462 | 51.229851 | 51.884087 | 53.925701 | 54.195939 | 53.94563 | 52.434927 | 47.871415 | 50.11008 | 50.832004 | 53.982224 | 55.469342 | 55.493788 | 53.021388 | 44.264515 | 44.397083 | 44.875269 | 47.517385 | 48.975308 | 50.975552 | 54.476095 | 58.977646 | -2.767129 | -2.169354 | 49.565844 | 8.235668 | 35.442765 | 49.756176 | 50.874819 | 59.868242 | 58.199222 | 25.122916 | 45.192983 | 54.319369 | 17.206321 | 6.935263 | -102.262774 | -82.793679 | 100,344,600 | -0.151407 | 62 | 48.546266 | 51.689521 | 3.468437 | 58.626394 | 44.752648 | 1.666197 | 51.047205 | 54.379599 | 47.714812 | 56.497555 | 45.192983 | 50.845269 | 45.73048 | 45.119802 | 44.700488 | 46.149794 | 46.760473 | 53.829676 | 52.179208 | 50.845269 | 49.511329 | 47.612161 | 45.192983 | 56.497555 | 0 | -0.087219 | 18,856,300 | 0 |
QCOM | 2018-11-16T00:00:00 | 47.176975 | 48.156311 | 46.425589 | 46.53534 | 57,303,300 | 48.877306 | 51.289343 | 52.070956 | 56.377501 | 56.329065 | 54.645592 | 51.386426 | 48.153239 | 48.424386 | 48.941618 | 50.861408 | 51.522002 | 53.661045 | 54.01123 | 53.811598 | 52.382609 | 47.447906 | 49.680314 | 50.433698 | 53.611817 | 55.226037 | 55.346097 | 52.979152 | 45.208361 | 44.913571 | 44.582266 | 46.640969 | 48.371723 | 50.293878 | 53.843669 | 58.766053 | -2.72852 | -2.281187 | 49.107273 | 13.03631 | 32.822465 | 49.756176 | 50.845269 | 58.597644 | 58.855982 | 28.205205 | 45.192983 | 54.319369 | 21.739082 | 13.825289 | -75.800845 | -78.260918 | 157,647,900 | -0.141536 | 63 | 48.5406 | 51.289343 | 3.505966 | 58.301275 | 44.277412 | 1.643884 | 50.678612 | 53.966381 | 47.390844 | 56.497555 | 45.192983 | 50.845269 | 46.282073 | 45.674208 | 44.585118 | 47.371163 | 47.979028 | 53.829676 | 52.179208 | 50.845269 | 49.511329 | 47.612161 | 45.192983 | 56.497555 | 0 | -0.018151 | 57,303,300 | 0 |
QCOM | 2018-11-19T00:00:00 | 46.349613 | 47.80173 | 46.324283 | 47.151653 | 20,321,400 | 48.15378 | 50.815716 | 51.757907 | 56.083363 | 56.217512 | 54.641408 | 51.364791 | 47.792514 | 48.047155 | 48.542848 | 50.451245 | 51.124126 | 53.374322 | 53.809608 | 53.663836 | 52.322579 | 46.988325 | 49.209863 | 49.993594 | 53.218567 | 54.96342 | 55.18182 | 52.929034 | 46.030918 | 45.593624 | 44.688683 | 45.912163 | 47.805161 | 49.629309 | 53.201763 | 58.538967 | -2.733177 | -2.371585 | 48.722311 | 12.20667 | 31.169991 | 49.507121 | 50.845269 | 58.45412 | 58.876899 | 21.250094 | 45.192983 | 54.319369 | 12.673477 | 17.206293 | -74.087314 | -87.326523 | 137,326,500 | -0.19835 | 62 | 48.53739 | 50.815716 | 3.50122 | 57.818156 | 43.813277 | 1.655945 | 50.266326 | 53.578216 | 46.954437 | 56.497555 | 45.192983 | 50.845269 | 47.252958 | 46.349606 | 45.522236 | 48.080328 | 48.983681 | 53.829676 | 52.179208 | 50.845269 | 49.511329 | 47.612161 | 45.192983 | 56.497555 | 1 | -0.059007 | 0 | 20,321,400 |
QCOM | 2018-11-20T00:00:00 | 46.366497 | 46.797069 | 45.648881 | 45.758635 | 20,658,300 | 47.418435 | 50.331958 | 51.37968 | 55.786354 | 56.102503 | 54.635552 | 51.332281 | 47.507311 | 47.741581 | 48.208025 | 50.079904 | 50.758154 | 53.099505 | 53.613737 | 53.519334 | 52.263315 | 46.663365 | 48.786128 | 49.57887 | 52.837513 | 54.704183 | 55.01796 | 52.8793 | 46.476969 | 46.110652 | 44.987846 | 45.335499 | 47.281501 | 48.997093 | 52.559811 | 58.298516 | -2.704331 | -2.438134 | 48.635658 | 11.589391 | 32.568391 | 47.987469 | 50.845269 | 58.449896 | 58.914543 | 21.797669 | 45.192983 | 54.319369 | 12.858478 | 15.757012 | -74.366612 | -87.141522 | 157,984,800 | -0.20458 | 63 | 48.534162 | 50.331958 | 3.408325 | 57.148608 | 43.515308 | 1.650518 | 49.894914 | 53.195949 | 46.593879 | 56.050098 | 45.192983 | 50.621541 | 46.825209 | 45.848688 | 45.347762 | 47.326134 | 48.302655 | 53.487819 | 51.90268 | 50.621541 | 49.340401 | 47.516406 | 45.192983 | 56.050098 | 0 | 0.006357 | 20,658,300 | 0 |
QCOM | 2018-11-21T00:00:00 | 46.661983 | 47.700417 | 46.586 | 46.611327 | 13,015,500 | 46.748097 | 50.021695 | 51.013948 | 55.508087 | 55.994669 | 54.63215 | 51.298622 | 47.338245 | 47.54529 | 47.970172 | 49.769184 | 50.443064 | 52.847053 | 53.430796 | 53.383545 | 52.20758 | 46.525828 | 48.436606 | 49.215971 | 52.479695 | 54.455748 | 54.860068 | 52.832829 | 46.612707 | 46.463023 | 45.421285 | 44.926447 | 46.813521 | 48.407585 | 51.930047 | 58.047841 | -2.627341 | -2.475976 | 47.62328 | 14.929439 | 30.630456 | 47.181201 | 50.845269 | 58.19873 | 59.000771 | 19.106849 | 45.192983 | 54.319369 | 16.096193 | 13.876049 | -56.053687 | -83.903807 | 171,000,300 | -0.182738 | 64 | 48.53241 | 50.021695 | 3.447597 | 56.916889 | 43.1265 | 1.659563 | 49.587016 | 52.906142 | 46.26789 | 54.319369 | 45.192983 | 49.756176 | 46.270816 | 45.744563 | 45.122628 | 46.89275 | 47.419003 | 52.165542 | 50.833089 | 49.756176 | 48.679262 | 47.146029 | 45.192983 | 54.319369 | 0 | 0.06221 | 13,015,500 | 0 |
QCOM | 2018-11-23T00:00:00 | 46.6451 | 47.067227 | 46.222972 | 46.239858 | 4,671,900 | 46.511705 | 49.686103 | 50.679623 | 55.181192 | 55.889734 | 54.635689 | 51.275632 | 47.199616 | 47.381619 | 47.766315 | 49.485176 | 50.150913 | 52.60384 | 53.252225 | 53.25011 | 52.152232 | 46.507101 | 48.115026 | 48.879905 | 52.132127 | 54.209707 | 54.701908 | 52.786525 | 46.633094 | 46.621922 | 45.86671 | 44.666897 | 46.396605 | 47.862757 | 51.32009 | 57.78893 | -2.538427 | -2.488466 | 46.8558 | 14.347538 | 31.112574 | 46.674647 | 50.845269 | 58.190287 | 59.000771 | 19.624047 | 45.192983 | 54.319369 | 15.911193 | 14.955288 | -56.88246 | -84.088807 | 166,328,400 | -0.198389 | 63 | 48.531776 | 49.686103 | 3.43249 | 56.551084 | 42.821123 | 1.622175 | 49.306833 | 52.551183 | 46.062484 | 54.319369 | 45.192983 | 49.756176 | 46.9828 | 46.265184 | 45.868384 | 47.3796 | 48.097217 | 52.165542 | 50.833089 | 49.756176 | 48.679262 | 47.146029 | 45.192983 | 54.319369 | 1 | 0.009654 | 4,671,900 | 0 |
QCOM | 2018-11-26T00:00:00 | 47.050327 | 47.599094 | 46.585988 | 47.100984 | 10,373,700 | 46.428123 | 49.401167 | 50.354416 | 54.854296 | 55.791094 | 54.62613 | 51.248224 | 47.169758 | 47.321384 | 47.656163 | 49.263826 | 49.912406 | 52.386055 | 53.089017 | 53.127342 | 52.101467 | 46.605032 | 47.864 | 48.600729 | 51.813269 | 53.977091 | 54.551703 | 52.744483 | 46.776487 | 46.759524 | 46.306183 | 44.592109 | 46.036585 | 47.368348 | 50.737915 | 57.525323 | -2.407512 | -2.472275 | 45.605686 | 16.177054 | 29.620587 | 46.674647 | 50.845269 | 57.966559 | 59.000771 | 21.627488 | 45.192983 | 54.319369 | 20.35137 | 17.452919 | -44.970808 | -79.64863 | 176,702,100 | -0.206918 | 64 | 48.530672 | 49.401167 | 3.401235 | 56.203637 | 42.598696 | 1.625793 | 49.091928 | 52.343514 | 45.840342 | 54.319369 | 45.192983 | 49.756176 | 46.6451 | 46.222972 | 45.800844 | 47.067227 | 47.489355 | 52.165542 | 50.833089 | 49.756176 | 48.679262 | 47.146029 | 45.192983 | 54.319369 | 0 | 0.06467 | 0 | 10,373,700 |
QCOM | 2018-11-27T00:00:00 | 46.915249 | 47.472457 | 46.729512 | 46.932134 | 9,719,000 | 46.519301 | 49.122562 | 49.998139 | 54.555936 | 55.693553 | 54.611372 | 51.213285 | 47.118856 | 47.247542 | 47.542176 | 49.050319 | 49.681856 | 52.171513 | 52.92655 | 53.00433 | 52.049863 | 46.693601 | 47.627246 | 48.336178 | 51.501934 | 53.743516 | 54.399012 | 52.701368 | 46.921224 | 46.875011 | 46.621583 | 44.688971 | 45.72225 | 46.918671 | 50.183843 | 57.258389 | -2.288282 | -2.435476 | 44.444866 | 15.586756 | 28.539736 | 46.674647 | 50.845269 | 57.831476 | 59.000771 | 20.45446 | 45.192983 | 53.821259 | 19.960721 | 18.741095 | -41.433029 | -80.039279 | 166,983,100 | -0.212721 | 63 | 48.529544 | 49.122562 | 3.363133 | 55.848828 | 42.396297 | 1.562474 | 48.884625 | 52.009574 | 45.759677 | 54.319369 | 45.192983 | 49.756176 | 47.07847 | 46.557845 | 46.065363 | 47.570952 | 48.091576 | 52.165542 | 50.833089 | 49.756176 | 48.679262 | 47.146029 | 45.192983 | 54.319369 | 1 | 0.011386 | 0 | 9,719,000 |
QCOM | 2018-11-28T00:00:00 | 47.827061 | 47.886158 | 46.172318 | 47.185425 | 17,483,500 | 46.729522 | 48.846914 | 49.669556 | 54.250823 | 55.607946 | 54.604058 | 51.182742 | 47.260497 | 47.352909 | 47.586005 | 48.939114 | 49.539179 | 52.001143 | 52.792353 | 52.90181 | 52.007845 | 46.931375 | 47.503865 | 48.169171 | 51.238057 | 53.536503 | 54.26467 | 52.667675 | 47.285536 | 47.189065 | 46.996063 | 44.976911 | 45.480072 | 46.526434 | 49.666863 | 56.993715 | -2.096053 | -2.367592 | 43.682888 | 14.291248 | 28.869846 | 46.674647 | 50.845269 | 57.535986 | 59.000771 | 27.062975 | 45.192983 | 50.781956 | 47.129908 | 29.147333 | -31.427312 | -52.870092 | 184,466,600 | -0.184523 | 64 | 48.528664 | 48.846914 | 3.222244 | 55.291401 | 42.402427 | 1.596244 | 48.783905 | 51.976394 | 45.591416 | 54.319369 | 45.192983 | 49.756176 | 47.039073 | 46.605688 | 46.296127 | 47.348633 | 47.782018 | 52.165542 | 50.833089 | 49.756176 | 48.679262 | 47.146029 | 45.192983 | 54.319369 | 0 | 0.065771 | 17,483,500 | 0 |
QCOM | 2018-11-29T00:00:00 | 49.059658 | 49.853257 | 48.772611 | 48.873921 | 26,949,000 | 47.081576 | 48.645137 | 49.517252 | 53.981505 | 55.532193 | 54.60631 | 51.154708 | 47.620329 | 47.663227 | 47.812721 | 48.950073 | 49.502293 | 51.88579 | 52.694124 | 52.825728 | 51.97851 | 47.355036 | 47.524126 | 48.122256 | 51.034482 | 53.36418 | 54.154879 | 52.646549 | 48.05015 | 47.840786 | 47.596535 | 45.478939 | 45.342306 | 46.209706 | 49.19813 | 56.737749 | -1.823234 | -2.25872 | 41.138143 | 22.214134 | 26.107112 | 47.751069 | 50.621541 | 56.993556 | 59.000771 | 50.282934 | 45.192983 | 49.853257 | 82.970989 | 50.02054 | 10.393744 | -17.029011 | 211,415,600 | -0.215569 | 65 | 48.529688 | 48.645137 | 3.064716 | 54.774569 | 42.515704 | 1.402669 | 48.810167 | 51.615504 | 46.00483 | 54.319369 | 45.192983 | 49.756176 | 47.295179 | 46.7042 | 45.581339 | 48.41804 | 49.009019 | 52.165542 | 50.833089 | 49.756176 | 48.679262 | 47.146029 | 45.192983 | 54.319369 | 0 | 0.111941 | 26,949,000 | 0 |
QCOM | 2018-11-30T00:00:00 | 49.186306 | 49.363602 | 48.139431 | 49.152538 | 18,197,800 | 47.323877 | 48.415077 | 49.350427 | 53.705602 | 55.455339 | 54.61878 | 51.132685 | 47.933525 | 47.94015 | 48.024041 | 48.971548 | 49.477986 | 51.779928 | 52.601813 | 52.75366 | 51.950727 | 47.737715 | 47.575666 | 48.096799 | 50.846435 | 53.197183 | 54.047553 | 52.626963 | 48.899911 | 48.60628 | 48.284382 | 46.108249 | 45.294487 | 45.964669 | 48.774961 | 56.490925 | -1.578606 | -2.122697 | 39.185519 | 20.912057 | 27.608592 | 47.751069 | 49.756176 | 56.415241 | 58.67573 | 58.174125 | 45.192983 | 49.853257 | 85.688597 | 71.929831 | 8.715411 | -14.311403 | 229,613,400 | -0.18258 | 66 | 48.530542 | 48.415077 | 2.821418 | 54.057913 | 42.772241 | 1.366486 | 48.84599 | 51.578962 | 46.113018 | 54.319369 | 45.192983 | 49.756176 | 49.228509 | 48.603761 | 48.147863 | 49.684406 | 50.309154 | 52.165542 | 50.833089 | 49.756176 | 48.679262 | 47.146029 | 45.192983 | 54.319369 | 0 | 0.150857 | 18,197,800 | 0 |
QCOM | 2018-12-03T00:00:00 | 49.929245 | 51.085874 | 49.304498 | 51.085874 | 17,114,500 | 47.599104 | 48.238205 | 49.237634 | 53.459756 | 55.387499 | 54.630146 | 51.116141 | 48.332669 | 48.301804 | 48.31715 | 49.058612 | 49.512699 | 51.707352 | 52.531482 | 52.697731 | 51.930612 | 48.211418 | 47.719872 | 48.141323 | 50.698342 | 53.051759 | 53.954691 | 52.614989 | 49.755549 | 49.413252 | 49.023828 | 46.835365 | 45.340705 | 45.7959 | 48.402558 | 56.255714 | -1.30969 | -1.960096 | 36.658355 | 27.134975 | 25.145581 | 48.367377 | 49.756176 | 56.297045 | 58.612412 | 78.810384 | 45.192983 | 51.085874 | 80.372476 | 83.010687 | 36.761888 | -19.627524 | 246,727,900 | -0.201968 | 67 | 48.532251 | 48.238205 | 2.589411 | 53.417027 | 43.059383 | 1.364074 | 48.949157 | 51.677305 | 46.221009 | 54.319369 | 45.192983 | 49.756176 | 48.896446 | 48.429291 | 47.672276 | 49.653462 | 50.120617 | 52.165542 | 50.833089 | 49.756176 | 48.679262 | 47.146029 | 45.192983 | 54.319369 | 0 | 0.183375 | 0 | 17,114,500 |
QCOM | 2018-12-04T00:00:00 | 48.738846 | 50.216292 | 48.308277 | 49.802609 | 15,836,500 | 47.838027 | 47.995904 | 49.087695 | 53.192127 | 55.30044 | 54.629022 | 51.097176 | 48.413904 | 48.381266 | 48.382026 | 49.029542 | 49.453171 | 51.59094 | 52.431676 | 52.619337 | 51.898854 | 48.418644 | 47.767552 | 48.102955 | 50.513208 | 52.876794 | 53.838031 | 52.591334 | 49.954199 | 49.75417 | 49.450392 | 47.487493 | 45.427163 | 45.670542 | 48.06469 | 56.026224 | -1.179036 | -1.803884 | 34.419877 | 24.746866 | 27.527693 | 48.629096 | 49.756176 | 55.752497 | 58.118522 | 69.508257 | 45.192983 | 51.085874 | 60.171878 | 75.410984 | 20.444831 | -39.828122 | 230,891,400 | -0.237314 | 66 | 48.532484 | 47.995904 | 2.269774 | 52.535451 | 43.456357 | 1.413523 | 48.929127 | 51.756173 | 46.102082 | 54.319369 | 45.192983 | 49.756176 | 50.106539 | 49.127204 | 48.325163 | 50.90858 | 51.887914 | 52.165542 | 50.833089 | 49.756176 | 48.679262 | 47.146029 | 45.192983 | 54.319369 | 1 | 0.110262 | 0 | 15,836,500 |
QCOM | 2018-12-06T00:00:00 | 48.738846 | 48.824187 | 47.526987 | 47.800081 | 18,203,300 | 48.075262 | 47.746848 | 48.903647 | 52.938681 | 55.212266 | 54.628232 | 51.080632 | 48.478893 | 48.446281 | 48.436921 | 49.003115 | 49.398223 | 51.479093 | 52.334496 | 52.542496 | 51.867411 | 48.582429 | 47.838309 | 48.076121 | 50.33857 | 52.704121 | 53.721394 | 52.567868 | 49.686069 | 49.702483 | 49.619605 | 48.036541 | 45.541542 | 45.579814 | 47.758468 | 55.801602 | -1.063236 | -1.655754 | 32.808679 | 23.248787 | 29.507302 | 48.629096 | 49.756176 | 55.549882 | 58.118522 | 71.220685 | 45.192983 | 51.085874 | 60.171878 | 66.905411 | 10.97237 | -39.828122 | 230,891,400 | -0.198045 | 66 | 48.532751 | 47.746848 | 1.841513 | 51.429875 | 44.063822 | 1.432609 | 48.911005 | 51.776224 | 46.045787 | 53.821259 | 45.192983 | 49.507121 | 49.087805 | 47.959318 | 47.17979 | 49.867333 | 50.99582 | 51.784986 | 50.525257 | 49.507121 | 48.488984 | 47.039434 | 45.192983 | 53.821259 | 0 | 0.097199 | 18,203,300 | 0 |
QCOM | 2018-12-07T00:00:00 | 47.783024 | 48.747387 | 47.561133 | 48.312144 | 17,054,700 | 48.187366 | 47.467732 | 48.69116 | 52.682667 | 55.106997 | 54.6132 | 51.064317 | 48.339719 | 48.325688 | 48.336322 | 48.892198 | 49.273977 | 51.33415 | 52.214721 | 52.448249 | 51.82677 | 48.529295 | 47.841754 | 47.989919 | 50.136387 | 52.508615 | 53.585845 | 52.535056 | 48.936889 | 49.161464 | 49.422822 | 48.403481 | 45.648169 | 45.49883 | 47.470668 | 55.577176 | -1.036641 | -1.531932 | 31.312568 | 21.940746 | 27.847139 | 48.629096 | 49.756176 | 55.549882 | 58.118522 | 57.012457 | 45.648881 | 51.085874 | 39.252263 | 53.198673 | 9.561662 | -60.747737 | 213,836,700 | -0.237803 | 65 | 48.531842 | 47.467732 | 1.283657 | 50.035046 | 44.900417 | 1.39613 | 48.803579 | 51.595839 | 46.011318 | 51.085874 | 45.192983 | 48.139428 | 48.36334 | 47.902493 | 47.06614 | 49.199693 | 49.660539 | 49.695151 | 48.834789 | 48.139428 | 47.444067 | 46.454061 | 45.192983 | 51.085874 | 1 | 0.035544 | 0 | 17,054,700 |
QCOM | 2018-12-10T00:00:00 | 48.849796 | 49.71175 | 48.337742 | 49.302108 | 20,484,900 | 48.407836 | 47.459771 | 48.493652 | 52.448832 | 55.012717 | 54.61009 | 51.048657 | 48.441734 | 48.420981 | 48.415318 | 48.888343 | 49.241348 | 51.236724 | 52.12617 | 52.376993 | 51.797148 | 48.649736 | 47.973379 | 48.002122 | 49.986079 | 52.343951 | 53.471719 | 52.513021 | 48.484714 | 48.76045 | 49.22847 | 48.700931 | 45.774439 | 45.44237 | 47.211003 | 55.356963 | -0.918891 | -1.409324 | 29.203984 | 24.457084 | 25.349823 | 48.629096 | 49.756176 | 55.549882 | 58.118522 | 60.555525 | 45.648881 | 51.085874 | 58.872899 | 52.76568 | 30.888186 | -41.127101 | 234,321,600 | -0.204724 | 66 | 48.532305 | 47.459771 | 1.274053 | 50.007877 | 44.911664 | 1.410274 | 48.80798 | 51.628527 | 45.987433 | 51.085874 | 45.192983 | 48.139428 | 48.030514 | 47.313642 | 46.84426 | 48.499896 | 49.216769 | 49.695151 | 48.834789 | 48.139428 | 47.444067 | 46.454061 | 45.192983 | 51.085874 | 0 | 0.082651 | 0 | 20,484,900 |
QCOM | 2018-12-11T00:00:00 | 48.943668 | 50.06165 | 48.499893 | 49.882433 | 13,116,300 | 48.59717 | 47.512646 | 48.312731 | 52.211471 | 54.919465 | 54.603317 | 51.018442 | 48.542121 | 48.516015 | 48.496603 | 48.893373 | 49.218449 | 51.1468 | 52.04242 | 52.309006 | 51.768756 | 48.747161 | 48.114703 | 48.036738 | 49.848621 | 52.18424 | 53.359512 | 52.492076 | 48.426778 | 48.570299 | 49.062292 | 48.941156 | 45.9196 | 45.406567 | 46.977426 | 55.140885 | -0.808678 | -1.289194 | 27.237035 | 24.308194 | 23.511188 | 48.629096 | 49.756176 | 55.549882 | 58.118522 | 68.038268 | 45.648881 | 51.085874 | 60.599443 | 52.908202 | 36.447006 | -39.400557 | 247,437,900 | -0.196612 | 67 | 48.532687 | 47.512646 | 1.313999 | 50.140644 | 44.884649 | 1.416296 | 48.820903 | 51.653495 | 45.988311 | 51.085874 | 45.192983 | 48.139428 | 48.966429 | 48.221109 | 47.592422 | 49.595117 | 50.340437 | 49.695151 | 48.834789 | 48.139428 | 47.444067 | 46.454061 | 45.192983 | 51.085874 | 0 | 0.122514 | 0 | 13,116,300 |
QCOM | 2018-12-12T00:00:00 | 49.259426 | 49.993368 | 49.097274 | 49.873887 | 13,246,500 | 48.831588 | 47.675444 | 48.139713 | 51.970801 | 54.827188 | 54.605558 | 50.990096 | 48.685582 | 48.651181 | 48.61396 | 48.92665 | 49.221601 | 51.072786 | 51.969183 | 52.248618 | 51.743787 | 48.867571 | 48.281063 | 48.109561 | 49.732855 | 52.035291 | 53.253693 | 52.474573 | 48.72736 | 48.701074 | 49.019411 | 49.164108 | 46.09387 | 45.393747 | 46.770758 | 54.929471 | -0.687924 | -1.16894 | 25.410583 | 23.095679 | 22.338428 | 49.30643 | 49.756176 | 55.549882 | 58.118522 | 69.313759 | 46.172318 | 51.085874 | 62.828396 | 60.766913 | 43.292157 | -37.171604 | 260,684,400 | -0.162942 | 68 | 48.53337 | 47.675444 | 1.318867 | 50.313179 | 45.03771 | 1.409261 | 48.862667 | 51.681189 | 46.044145 | 51.085874 | 45.192983 | 48.139428 | 49.168404 | 48.275157 | 47.606646 | 49.836915 | 50.730162 | 49.695151 | 48.834789 | 48.139428 | 47.444067 | 46.454061 | 45.192983 | 51.085874 | 0 | 0.155985 | 0 | 13,246,500 |
QCOM | 2018-12-13T00:00:00 | 49.575191 | 49.822684 | 49.12288 | 49.617862 | 8,949,900 | 49.006401 | 47.867961 | 47.973923 | 51.723783 | 54.737002 | 54.607025 | 50.968877 | 48.863504 | 48.819183 | 48.761842 | 48.985609 | 49.248801 | 51.014056 | 51.906183 | 52.195679 | 51.722209 | 49.002771 | 48.461991 | 48.219982 | 49.638909 | 51.897081 | 53.154081 | 52.460495 | 49.203085 | 49.023056 | 49.09139 | 49.380672 | 46.306154 | 45.407978 | 46.591545 | 54.723121 | -0.560287 | -1.04721 | 23.714591 | 22.297168 | 21.566099 | 49.30643 | 49.756176 | 55.438018 | 58.118522 | 69.396624 | 46.172318 | 51.085874 | 69.254809 | 64.227549 | 44.639457 | -30.745191 | 269,634,300 | -0.111292 | 69 | 48.53403 | 47.867961 | 1.300036 | 50.468034 | 45.267889 | 1.363967 | 48.930526 | 51.658461 | 46.202592 | 51.085874 | 45.192983 | 48.139428 | 49.450023 | 48.906677 | 48.553929 | 49.802771 | 50.346117 | 49.695151 | 48.834789 | 48.139428 | 47.444067 | 46.454061 | 45.192983 | 51.085874 | 0 | 0.183822 | 0 | 8,949,900 |
QCOM | 2018-12-14T00:00:00 | 49.174091 | 50.351813 | 48.952203 | 49.122888 | 13,551,000 | 49.017844 | 48.04971 | 47.806272 | 51.480731 | 54.61425 | 54.606405 | 50.945817 | 48.925621 | 48.883711 | 48.825265 | 49.002743 | 49.243054 | 50.941901 | 51.834286 | 52.135846 | 51.696855 | 49.033261 | 48.586384 | 48.312303 | 49.538921 | 51.750688 | 53.046498 | 52.442636 | 49.456309 | 49.303196 | 49.187183 | 49.543891 | 46.546141 | 45.440676 | 46.433492 | 54.519413 | -0.485898 | -0.934947 | 22.56336 | 23.371986 | 20.071437 | 49.30643 | 49.507121 | 55.005335 | 58.118522 | 66.018866 | 46.172318 | 51.085874 | 61.091674 | 64.391626 | 43.617631 | -38.908326 | 256,083,300 | -0.115429 | 68 | 48.534644 | 48.04971 | 1.208165 | 50.46604 | 45.63338 | 1.403635 | 48.953723 | 51.760993 | 46.146453 | 51.085874 | 45.192983 | 48.139428 | 49.506918 | 49.191153 | 48.807114 | 49.890957 | 50.206723 | 49.695151 | 48.834789 | 48.139428 | 47.444067 | 46.454061 | 45.192983 | 51.085874 | 1 | 0.106704 | 13,551,000 | 0 |
QCOM | 2018-12-17T00:00:00 | 48.644966 | 49.78855 | 48.363336 | 49.148484 | 16,648,200 | 48.96371 | 48.143793 | 47.79171 | 51.231486 | 54.490912 | 54.595725 | 50.921023 | 48.86949 | 48.840303 | 48.797527 | 48.970218 | 49.197047 | 50.851825 | 51.750357 | 52.066719 | 51.666488 | 48.965465 | 48.643076 | 48.376818 | 49.427715 | 51.593602 | 52.92845 | 52.419742 | 49.341881 | 49.293017 | 49.17414 | 49.592206 | 46.796437 | 45.484347 | 46.290695 | 54.315534 | -0.464289 | -0.840816 | 20.976267 | 21.721121 | 21.572163 | 48.9394 | 48.139428 | 55.001111 | 58.118522 | 59.944504 | 46.172318 | 51.085874 | 50.322991 | 60.223158 | 24.698596 | -49.677009 | 239,435,100 | -0.19014 | 67 | 48.534774 | 48.143793 | 1.175541 | 50.494875 | 45.792712 | 1.433071 | 48.924318 | 51.790461 | 46.058175 | 51.085874 | 45.648881 | 48.367377 | 49.492702 | 48.633592 | 48.093093 | 50.033201 | 50.892312 | 49.802743 | 49.008943 | 48.367377 | 47.725812 | 46.812398 | 45.648881 | 51.085874 | 1 | 0.040235 | 0 | 16,648,200 |
QCOM | 2018-12-18T00:00:00 | 49.310635 | 49.959236 | 48.986337 | 49.233827 | 12,384,200 | 48.901849 | 48.250476 | 47.84869 | 51.015311 | 54.388274 | 54.556898 | 50.90258 | 48.957719 | 48.925818 | 48.876466 | 49.001165 | 49.205785 | 50.791386 | 51.686154 | 52.012143 | 51.643046 | 49.028542 | 48.754203 | 48.493658 | 49.352387 | 51.457279 | 52.823795 | 52.403718 | 49.217279 | 49.260599 | 49.211406 | 49.597939 | 47.069977 | 45.551501 | 46.170776 | 54.11371 | -0.388965 | -0.750445 | 19.649239 | 21.148624 | 20.158142 | 48.9394 | 48.139428 | 53.238731 | 56.607308 | 64.010924 | 46.172318 | 51.085874 | 63.870584 | 58.428416 | 41.298049 | -36.129416 | 251,819,300 | -0.20677 | 68 | 48.535453 | 48.250476 | 1.179991 | 50.610458 | 45.890495 | 1.47388 | 48.96111 | 51.90887 | 46.013349 | 51.085874 | 45.648881 | 48.367377 | 48.932284 | 48.076018 | 47.50707 | 49.501232 | 50.357498 | 49.802743 | 49.008943 | 48.367377 | 47.725812 | 46.812398 | 45.648881 | 51.085874 | 0 | 0.083202 | 12,384,200 | 0 |
QCOM | 2018-12-19T00:00:00 | 48.380405 | 49.925098 | 47.842753 | 49.105815 | 17,376,400 | 48.866005 | 48.352016 | 47.943767 | 50.785258 | 54.266875 | 54.516214 | 50.887226 | 48.842256 | 48.826652 | 48.800149 | 48.944732 | 49.142294 | 50.696838 | 51.59916 | 51.940228 | 51.610582 | 48.933734 | 48.766577 | 48.534559 | 49.249058 | 51.299177 | 52.701488 | 52.378622 | 48.894607 | 49.012665 | 49.090133 | 49.504749 | 47.325818 | 45.62276 | 46.063903 | 53.909787 | -0.399725 | -0.680301 | 19.021262 | 19.021206 | 23.654775 | 48.956473 | 48.139428 | 52.635083 | 56.012103 | 53.229627 | 47.526987 | 51.085874 | 23.979928 | 46.057834 | 12.116598 | -76.020072 | 234,442,900 | -0.17198 | 67 | 48.535263 | 48.352016 | 1.091898 | 50.535812 | 46.16822 | 1.500202 | 48.905805 | 51.906209 | 45.905401 | 51.085874 | 45.648881 | 48.367377 | 49.418736 | 48.878236 | 48.445837 | 49.851135 | 50.391635 | 49.802743 | 49.008943 | 48.367377 | 47.725812 | 46.812398 | 45.648881 | 51.085874 | 1 | 0.019523 | 0 | 17,376,400 |
QCOM | 2018-12-20T00:00:00 | 48.107311 | 49.447181 | 47.842753 | 48.832721 | 21,742,300 | 48.802851 | 48.439057 | 48.039065 | 50.563253 | 54.12056 | 54.478237 | 50.869059 | 48.695267 | 48.695863 | 48.693559 | 48.868603 | 49.06268 | 50.595288 | 51.507269 | 51.864328 | 51.575724 | 48.79579 | 48.743272 | 48.54714 | 49.14404 | 51.137083 | 52.574579 | 52.350961 | 48.492045 | 48.640173 | 48.840058 | 49.33133 | 47.54985 | 45.691176 | 45.967221 | 53.702731 | -0.425385 | -0.629318 | 18.43814 | 17.555844 | 21.832451 | 49.097283 | 48.139428 | 51.668415 | 55.269162 | 43.740485 | 47.526987 | 51.085874 | 16.306343 | 34.718951 | -3.846462 | -83.693657 | 212,700,600 | -0.235844 | 66 | 48.534607 | 48.439057 | 0.989914 | 50.418884 | 46.45923 | 1.470076 | 48.829758 | 51.769909 | 45.889606 | 51.085874 | 46.172318 | 48.629096 | 48.716085 | 47.507073 | 46.633741 | 49.589418 | 50.79843 | 49.926274 | 49.208895 | 48.629096 | 48.049296 | 47.223819 | 46.172318 | 51.085874 | 1 | -0.03502 | 0 | 21,742,300 |
QCOM | 2018-12-21T00:00:00 | 46.810116 | 48.883928 | 46.673569 | 48.013439 | 38,202,300 | 48.705561 | 48.446463 | 48.089905 | 50.372712 | 53.946705 | 54.410138 | 50.847179 | 48.318237 | 48.353 | 48.403798 | 48.681468 | 48.889406 | 50.44685 | 51.38366 | 51.764245 | 51.528305 | 48.433474 | 48.588135 | 48.452605 | 48.996858 | 50.944703 | 52.422735 | 52.310574 | 47.740373 | 47.952886 | 48.285822 | 49.028128 | 47.70179 | 45.734537 | 45.867213 | 53.487855 | -0.544121 | -0.612279 | 18.743953 | 15.755088 | 25.018699 | 48.512691 | 48.139428 | 51.372919 | 55.108749 | 36.464682 | 46.673569 | 51.085874 | 3.09469 | 14.46032 | -59.34124 | -96.90531 | 174,498,300 | -0.285048 | 65 | 48.52998 | 48.446463 | 0.976379 | 50.399222 | 46.493705 | 1.540518 | 48.637411 | 51.718446 | 45.556375 | 51.085874 | 46.172318 | 48.629096 | 48.465748 | 47.484316 | 46.86132 | 49.088744 | 50.070177 | 49.926274 | 49.208895 | 48.629096 | 48.049296 | 47.223819 | 46.172318 | 51.085874 | 1 | -0.081479 | 0 | 38,202,300 |
QCOM | 2018-12-24T00:00:00 | 45.786018 | 46.844258 | 45.717743 | 45.828689 | 8,275,000 | 48.399183 | 48.403509 | 48.050814 | 50.202889 | 53.765161 | 54.329622 | 50.815169 | 47.811793 | 47.886276 | 48.001063 | 48.418245 | 48.650684 | 50.264072 | 51.236354 | 51.645864 | 51.471168 | 47.902648 | 48.334759 | 48.275383 | 48.816988 | 50.729948 | 52.251961 | 52.260214 | 46.667564 | 47.01423 | 47.468117 | 48.571386 | 47.759297 | 45.739191 | 45.753137 | 53.262088 | -0.712641 | -0.632351 | 19.606794 | 14.915384 | 28.207442 | 48.034778 | 48.139428 | 50.917019 | 54.94834 | 27.131732 | 45.717743 | 50.351813 | 1.473332 | 6.958121 | -133.163169 | -98.526668 | 166,223,300 | -0.303694 | 64 | 48.528385 | 48.403509 | 1.073832 | 50.551172 | 46.255846 | 1.4853 | 48.36585 | 51.336449 | 45.39525 | 51.085874 | 45.717743 | 48.401808 | 47.455871 | 46.027814 | 45.245511 | 48.238173 | 49.66623 | 49.818995 | 49.035248 | 48.401808 | 47.768369 | 46.866523 | 45.717743 | 51.085874 | 1 | -0.120794 | 0 | 8,275,000 |
QCOM | 2018-12-26T00:00:00 | 47.757412 | 47.79155 | 45.666531 | 46.298064 | 18,451,600 | 48.280557 | 48.438864 | 48.074032 | 50.072494 | 53.609678 | 54.265306 | 50.793927 | 47.800917 | 47.862846 | 47.963578 | 48.35817 | 48.58197 | 50.165772 | 51.144803 | 51.568865 | 51.434215 | 47.785963 | 48.273226 | 48.252814 | 48.721087 | 50.57185 | 52.121818 | 52.229788 | 46.312985 | 46.575772 | 46.982209 | 48.173554 | 47.796183 | 45.748268 | 45.648185 | 53.034728 | -0.67929 | -0.641739 | 19.467387 | 17.813258 | 25.451733 | 48.009172 | 48.367377 | 50.315497 | 54.889248 | 45.012985 | 45.666531 | 50.351813 | 44.62658 | 16.398201 | -83.877077 | -55.37342 | 184,674,900 | -0.241953 | 65 | 48.527388 | 48.438864 | 1.037977 | 50.514817 | 46.362911 | 1.5008 | 48.307903 | 51.309503 | 45.306303 | 51.085874 | 45.666531 | 48.376202 | 46.116007 | 45.387755 | 44.989492 | 46.51427 | 47.242522 | 49.806909 | 49.015685 | 48.376202 | 47.73672 | 46.82627 | 45.666531 | 51.085874 | 0 | -0.053805 | 18,451,600 | 0 |
QCOM | 2018-12-27T00:00:00 | 47.868359 | 48.124384 | 46.741844 | 47.398978 | 15,804,800 | 48.141451 | 48.486519 | 48.134781 | 49.946344 | 53.433836 | 54.196829 | 50.786115 | 47.814405 | 47.863848 | 47.948929 | 48.313641 | 48.527077 | 50.075677 | 51.05858 | 51.495588 | 51.398734 | 47.711017 | 48.218892 | 48.236993 | 48.63465 | 50.420762 | 51.995146 | 52.200678 | 46.594362 | 46.650908 | 46.84338 | 47.854138 | 47.821809 | 45.767304 | 45.553331 | 52.806717 | -0.636568 | -0.640705 | 19.029596 | 18.214356 | 23.821188 | 48.009172 | 48.367377 | 50.300722 | 54.889248 | 45.626062 | 45.666531 | 50.351813 | 46.994563 | 31.031491 | -59.479658 | -53.005437 | 200,479,700 | -0.195306 | 66 | 48.526659 | 48.486519 | 0.984863 | 50.456246 | 46.516792 | 1.506896 | 48.266042 | 51.279833 | 45.25225 | 51.085874 | 45.666531 | 48.376202 | 47.071831 | 46.352112 | 44.946812 | 48.477131 | 49.196849 | 49.806909 | 49.015685 | 48.376202 | 47.73672 | 46.82627 | 45.666531 | 51.085874 | 0 | 0.00374 | 15,804,800 | 0 |
QCOM | 2018-12-28T00:00:00 | 48.482826 | 49.097287 | 47.996377 | 48.073185 | 12,749,600 | 48.032214 | 48.519307 | 48.219435 | 49.799557 | 53.264047 | 54.131736 | 50.779637 | 47.94809 | 47.97639 | 48.031067 | 48.329022 | 48.523673 | 50.013212 | 50.990797 | 51.435929 | 51.36972 | 47.773086 | 48.218541 | 48.263765 | 48.577257 | 50.290472 | 51.881997 | 52.17776 | 47.420537 | 47.189823 | 47.043976 | 47.664193 | 47.856833 | 45.809862 | 45.475231 | 52.580972 | -0.546824 | -0.621929 | 17.784862 | 21.736366 | 22.444729 | 47.812884 | 48.367377 | 50.176195 | 54.889248 | 53.641206 | 45.666531 | 50.351813 | 60.109412 | 50.576852 | -6.670027 | -39.890588 | 213,229,300 | -0.249569 | 67 | 48.526619 | 48.519307 | 0.972593 | 50.464492 | 46.574122 | 1.509944 | 48.286688 | 51.306576 | 45.2668 | 51.085874 | 45.666531 | 48.376202 | 47.578195 | 47.032007 | 46.195655 | 48.414547 | 48.960736 | 49.806909 | 49.015685 | 48.376202 | 47.73672 | 46.82627 | 45.666531 | 51.085874 | 0 | 0.052923 | 12,749,600 | 0 |
QCOM | 2018-12-31T00:00:00 | 48.568157 | 48.994867 | 48.030501 | 48.747375 | 8,877,000 | 47.971621 | 48.494732 | 48.295682 | 49.654815 | 53.103952 | 54.069923 | 50.774537 | 48.072103 | 48.083984 | 48.113696 | 48.350761 | 48.527095 | 49.956543 | 50.927044 | 51.379142 | 51.341843 | 47.87053 | 48.223193 | 48.29059 | 48.528967 | 50.166896 | 51.771827 | 52.155755 | 48.249838 | 47.867981 | 47.40603 | 47.596456 | 47.90608 | 45.877254 | 45.415078 | 52.357834 | -0.463474 | -0.590238 | 16.629037 | 20.724365 | 21.399748 | 47.812884 | 48.376202 | 49.416369 | 54.889248 | 48.367886 | 45.666531 | 50.351813 | 61.930668 | 56.344881 | -4.145294 | -38.069332 | 222,106,300 | -0.221545 | 68 | 48.526645 | 48.494732 | 0.964396 | 50.423523 | 46.565941 | 1.441061 | 48.313495 | 51.195617 | 45.431372 | 51.085874 | 45.666531 | 48.376202 | 48.525497 | 47.953706 | 47.424586 | 49.054616 | 49.626407 | 49.806909 | 49.015685 | 48.376202 | 47.73672 | 46.82627 | 45.666531 | 51.085874 | 0 | 0.094709 | 0 | 8,877,000 |
QCOM | 2019-01-02T00:00:00 | 48.98634 | 49.498391 | 47.723274 | 47.962234 | 9,896,600 | 48.005758 | 48.484734 | 48.389331 | 49.534477 | 52.917238 | 54.014633 | 50.768506 | 48.25495 | 48.248049 | 48.247949 | 48.408541 | 48.562422 | 49.918496 | 50.875973 | 51.331759 | 51.318406 | 48.055024 | 48.270013 | 48.343718 | 48.502753 | 50.058538 | 51.671162 | 52.137962 | 48.889049 | 48.572103 | 47.914478 | 47.652132 | 47.980153 | 45.978208 | 45.377246 | 52.1392 | -0.35953 | -0.544096 | 15.751366 | 21.370006 | 19.591601 | 47.795814 | 48.376202 | 49.013235 | 54.889248 | 50.238324 | 45.666531 | 50.351813 | 70.856116 | 64.298732 | 10.029035 | -29.143884 | 232,002,900 | -0.254815 | 69 | 48.526963 | 48.484734 | 0.957863 | 50.40046 | 46.569008 | 1.456301 | 48.377575 | 51.290177 | 45.464973 | 51.085874 | 45.666531 | 48.376202 | 48.531175 | 48.067483 | 47.566809 | 49.031849 | 49.495541 | 49.806909 | 49.015685 | 48.376202 | 47.73672 | 46.82627 | 45.666531 | 51.085874 | 0 | 0.129963 | 9,896,600 | 0 |
QCOM | 2019-01-03T00:00:00 | 47.53553 | 48.508429 | 47.381914 | 47.748885 | 14,422,200 | 47.828247 | 48.365048 | 48.408739 | 49.381577 | 52.705777 | 53.945505 | 50.764536 | 48.111066 | 48.1185 | 48.138346 | 48.329177 | 48.48343 | 49.825047 | 50.788066 | 51.256587 | 51.280765 | 47.969528 | 48.179612 | 48.278041 | 48.424362 | 49.916914 | 51.542863 | 52.105793 | 48.814328 | 48.695281 | 48.187682 | 47.668025 | 48.032613 | 46.085294 | 45.34501 | 51.91943 | -0.389729 | -0.513223 | 14.631047 | 19.746021 | 19.719618 | 47.582461 | 48.376202 | 48.759958 | 54.889248 | 41.455207 | 45.666531 | 50.351813 | 39.890859 | 57.559214 | -46.969173 | -60.109141 | 217,580,700 | -0.274052 | 68 | 48.525965 | 48.365048 | 0.916527 | 50.198102 | 46.531995 | 1.495924 | 48.29738 | 51.289229 | 45.305532 | 50.351813 | 45.666531 | 48.009172 | 48.736001 | 47.973612 | 46.960885 | 49.748729 | 50.511118 | 49.246086 | 48.562035 | 48.009172 | 47.456309 | 46.669181 | 45.666531 | 50.351813 | 1 | 0.059455 | 0 | 14,422,200 |
QCOM | 2019-01-04T00:00:00 | 48.303596 | 48.499886 | 47.117343 | 48.218256 | 14,177,300 | 47.820567 | 48.343286 | 48.464273 | 49.231206 | 52.525382 | 53.886233 | 50.764862 | 48.149572 | 48.152154 | 48.163769 | 48.326851 | 48.469597 | 49.765382 | 50.722685 | 51.198112 | 51.251141 | 48.055955 | 48.17376 | 48.269953 | 48.382089 | 49.801067 | 51.431142 | 52.081306 | 48.568226 | 48.621558 | 48.392339 | 47.714701 | 48.083619 | 46.213212 | 45.328171 | 51.702207 | -0.347678 | -0.480114 | 13.817527 | 18.445236 | 19.68121 | 47.582461 | 48.376202 | 48.759958 | 54.889248 | 43.967598 | 45.666531 | 50.351813 | 56.284034 | 55.677003 | -32.275532 | -43.715966 | 231,758,000 | -0.215426 | 69 | 48.525745 | 48.343286 | 0.912342 | 50.167969 | 46.518602 | 1.544691 | 48.297972 | 51.387355 | 45.20859 | 50.351813 | 45.666531 | 48.009172 | 47.808624 | 47.10882 | 46.682109 | 48.235335 | 48.935139 | 49.246086 | 48.562035 | 48.009172 | 47.456309 | 46.669181 | 45.666531 | 50.351813 | 0 | 0.098873 | 14,177,300 | 0 |
QCOM | 2019-01-07T00:00:00 | 48.167061 | 48.781525 | 47.748887 | 48.12439 | 12,352,000 | 47.826542 | 48.314697 | 48.477873 | 49.073714 | 52.326506 | 53.825428 | 50.770508 | 48.15307 | 48.154864 | 48.164276 | 48.312325 | 48.446325 | 49.702703 | 50.655432 | 51.138091 | 51.220454 | 48.118954 | 48.156977 | 48.24709 | 48.340358 | 49.686375 | 51.317891 | 52.055458 | 48.283564 | 48.420936 | 48.448069 | 47.770129 | 48.118482 | 46.353155 | 45.325178 | 51.487436 | -0.321662 | -0.448423 | 12.868325 | 18.889501 | 18.690815 | 47.582461 | 48.376202 | 48.759958 | 54.889248 | 45.099676 | 45.666531 | 49.959236 | 58.25068 | 51.475191 | -13.141725 | -41.74932 | 219,406,000 | -0.278515 | 68 | 48.525436 | 48.314697 | 0.908244 | 50.131184 | 46.498209 | 1.518479 | 48.285505 | 51.322463 | 45.248546 | 50.351813 | 45.666531 | 48.009172 | 47.973608 | 47.447331 | 46.591065 | 48.829874 | 49.356152 | 49.246086 | 48.562035 | 48.009172 | 47.456309 | 46.669181 | 45.666531 | 50.351813 | 1 | 0.032082 | 12,352,000 | 0 |
QCOM | 2019-01-08T00:00:00 | 47.748875 | 48.542556 | 47.458712 | 48.397473 | 12,110,000 | 47.920417 | 48.312989 | 48.425442 | 48.971347 | 52.129484 | 53.755505 | 50.779155 | 48.072231 | 48.081048 | 48.100368 | 48.261102 | 48.392675 | 49.626082 | 50.578944 | 51.070978 | 51.185911 | 48.104833 | 48.103089 | 48.191013 | 48.288403 | 49.565911 | 51.197563 | 52.025392 | 47.9995 | 48.160271 | 48.362604 | 47.809075 | 48.125108 | 46.489097 | 45.331546 | 51.273826 | -0.330972 | -0.424933 | 12.191037 | 17.87289 | 19.125775 | 47.582461 | 48.376202 | 48.759958 | 54.889248 | 45.591925 | 45.666531 | 49.959236 | 48.508893 | 54.347869 | -36.197604 | -51.491107 | 207,296,000 | -0.266391 | 67 | 48.524782 | 48.312989 | 0.909327 | 50.131644 | 46.494335 | 1.494096 | 48.234397 | 51.222588 | 45.246206 | 50.351813 | 45.666531 | 48.009172 | 48.232491 | 47.683457 | 47.199853 | 48.716095 | 49.265129 | 49.246086 | 48.562035 | 48.009172 | 47.456309 | 46.669181 | 45.666531 | 50.351813 | 1 | -0.025186 | 0 | 12,110,000 |
QCOM | 2019-01-09T00:00:00 | 48.312138 | 48.738848 | 47.911029 | 48.013438 | 10,971,000 | 48.173029 | 48.286106 | 48.390475 | 48.870451 | 51.933893 | 53.689123 | 50.798567 | 48.120212 | 48.123064 | 48.132948 | 48.265742 | 48.386479 | 49.574555 | 50.519291 | 51.016347 | 51.157316 | 48.176055 | 48.103008 | 48.182298 | 48.262552 | 49.465454 | 51.089774 | 52.000844 | 47.976173 | 48.02518 | 48.276008 | 47.882668 | 48.124756 | 46.627185 | 45.351597 | 51.063959 | -0.289563 | -0.397859 | 11.358398 | 17.971188 | 18.164182 | 48.120117 | 48.376202 | 49.186305 | 54.889248 | 45.038178 | 45.666531 | 49.925098 | 62.124344 | 56.294639 | -4.046034 | -37.875656 | 218,267,000 | -0.258403 | 68 | 48.524619 | 48.286106 | 0.900527 | 50.08716 | 46.485052 | 1.470932 | 48.241801 | 51.183664 | 45.299938 | 50.351813 | 45.666531 | 48.009172 | 47.916714 | 47.290872 | 46.83287 | 48.374717 | 49.000558 | 49.246086 | 48.562035 | 48.009172 | 47.456309 | 46.669181 | 45.666531 | 50.351813 | 0 | 0.025977 | 10,971,000 | 0 |
QCOM | 2019-01-10T00:00:00 | 48.474289 | 48.636441 | 47.876894 | 47.953702 | 10,958,200 | 48.244717 | 48.262637 | 48.332277 | 48.784955 | 51.750596 | 53.623693 | 50.808564 | 48.191028 | 48.186923 | 48.185462 | 48.2847 | 48.393234 | 49.531407 | 50.465475 | 50.966009 | 51.130619 | 48.230829 | 48.12093 | 48.188745 | 48.247016 | 49.374412 | 50.98651 | 51.977717 | 48.116261 | 48.10385 | 48.257294 | 48.003018 | 48.126092 | 46.765606 | 45.383806 | 50.85883 | -0.240884 | -0.366464 | 10.621751 | 17.254404 | 17.61895 | 48.307867 | 48.376202 | 48.753622 | 54.412248 | 50.505091 | 45.666531 | 49.498391 | 73.27403 | 61.302422 | 0.02568 | -26.72597 | 229,225,200 | -0.219303 | 69 | 48.524581 | 48.262637 | 0.888524 | 50.039686 | 46.485588 | 1.376446 | 48.263943 | 51.016834 | 45.511051 | 50.351813 | 45.666531 | 48.009172 | 48.320671 | 47.902495 | 47.492852 | 48.730314 | 49.14849 | 49.246086 | 48.562035 | 48.009172 | 47.456309 | 46.669181 | 45.666531 | 50.351813 | 0 | 0.069591 | 10,958,200 | 0 |
QCOM | 2019-01-11T00:00:00 | 49.071678 | 49.643468 | 48.073178 | 48.192656 | 12,024,300 | 48.365049 | 48.25325 | 48.34559 | 48.716642 | 51.576615 | 53.561728 | 50.826888 | 48.367158 | 48.347788 | 48.321803 | 48.356244 | 48.445422 | 49.513378 | 50.428796 | 50.928498 | 51.110132 | 48.381186 | 48.197981 | 48.245622 | 48.25826 | 49.303914 | 50.896371 | 51.960435 | 48.51484 | 48.409323 | 48.407036 | 48.179845 | 48.15026 | 46.911711 | 45.433088 | 50.660816 | -0.152345 | -0.32364 | 10.801564 | 21.077537 | 16.181964 | 48.380405 | 48.009172 | 49.061777 | 54.302492 | 55.013336 | 45.666531 | 49.643468 | 85.622349 | 73.673574 | 60.161777 | -14.377651 | 241,249,500 | -0.179803 | 70 | 48.525038 | 48.25325 | 0.878373 | 50.009995 | 46.496504 | 1.374008 | 48.34087 | 51.088885 | 45.592855 | 50.351813 | 45.666531 | 48.009172 | 48.329208 | 48.021975 | 47.569661 | 48.781522 | 49.088755 | 49.246086 | 48.562035 | 48.009172 | 47.456309 | 46.669181 | 45.666531 | 50.351813 | 0 | 0.106533 | 12,024,300 | 0 |
QCOM | 2019-01-14T00:00:00 | 48.900997 | 49.199696 | 48.107316 | 48.66204 | 9,449,400 | 48.406866 | 48.21954 | 48.352076 | 48.627862 | 51.409813 | 53.497219 | 50.844939 | 48.473926 | 48.448371 | 48.41091 | 48.405767 | 48.480466 | 49.489363 | 50.388591 | 50.888349 | 51.088151 | 48.478631 | 48.259672 | 48.288346 | 48.26549 | 49.233503 | 50.804079 | 51.941271 | 48.883264 | 48.728062 | 48.612933 | 48.360429 | 48.192257 | 47.059341 | 45.495489 | 50.468993 | -0.094857 | -0.277884 | 10.968533 | 19.863829 | 15.250158 | 48.380405 | 48.009172 | 49.192636 | 54.201177 | 62.311612 | 45.666531 | 49.643468 | 81.330579 | 80.075653 | 49.281204 | -18.669421 | 231,800,100 | -0.17377 | 69 | 48.525285 | 48.21954 | 0.836929 | 49.893398 | 46.545682 | 1.294152 | 48.394215 | 50.982519 | 45.805911 | 50.351813 | 45.666531 | 48.009172 | 48.929441 | 48.215414 | 47.359151 | 49.785705 | 50.499732 | 49.246086 | 48.562035 | 48.009172 | 47.456309 | 46.669181 | 45.666531 | 50.351813 | 1 | 0.037586 | 9,449,400 | 0 |
QCOM | 2019-01-15T00:00:00 | 47.561119 | 48.986333 | 47.416039 | 48.918058 | 17,423,400 | 48.306162 | 48.138891 | 48.3432 | 48.51718 | 51.236178 | 53.416048 | 50.853351 | 48.291364 | 48.287053 | 48.280173 | 48.328981 | 48.409747 | 49.413746 | 50.314184 | 50.822464 | 51.053056 | 48.324859 | 48.196965 | 48.227503 | 48.223657 | 49.132222 | 50.686533 | 51.908597 | 48.704423 | 48.652011 | 48.552319 | 48.42719 | 48.207881 | 47.184115 | 45.555789 | 50.277495 | -0.15562 | -0.253431 | 10.31121 | 18.238041 | 17.605048 | 48.380405 | 48.009172 | 49.192636 | 53.795947 | 60.077461 | 45.666531 | 49.643468 | 47.639375 | 71.530768 | -23.198484 | -52.360625 | 214,376,700 | -0.188302 | 68 | 48.52412 | 48.138891 | 0.817597 | 49.774085 | 46.503698 | 1.32585 | 48.314873 | 50.966574 | 45.663172 | 49.959236 | 45.666531 | 47.812884 | 48.736003 | 48.27231 | 47.643623 | 49.36469 | 49.828384 | 48.946158 | 48.319423 | 47.812884 | 47.306344 | 46.58517 | 45.666531 | 49.959236 | 1 | -0.021552 | 0 | 17,423,400 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.