Datasets:

ainewtrend01
/

StockDataBase

Dataset card Data Studio Files Files and versions

Split (1)

train · 39.6k rows

Ticker string	Date timestamp[ns]	Close float64	High float64	Low float64	Open float64	Volume int64	SMA10 float64	SMA20 float64	SMA25 float64	SMA50 float64	SMA75 float64	SMA100 float64	SMA200 float64	EMA9 float64	EMA10 float64	EMA12 float64	EMA21 float64	EMA25 float64	EMA50 float64	EMA75 float64	EMA100 float64	EMA200 float64	WMA10 float64	WMA20 float64	WMA25 float64	WMA50 float64	WMA75 float64	WMA100 float64	WMA200 float64	HMA9 float64	HMA10 float64	HMA14 float64	HMA25 float64	HMA50 float64	HMA75 float64	HMA100 float64	HMA200 float64	MACD float64	MACD_Signal float64	ADX float64	+DI float64	-DI float64	Tenkan_Sen float64	Kijun_Sen float64	Senkou_Span_A float64	Senkou_Span_B float64	RSI float64	Lowest_Low float64	Highest_High float64	Stoch_K float64	Stoch_D float64	CCI float64	WilliamsR float64	OBV float64	CMF float64	A/D Line int64	VWAP float64	Bollinger_Mid float64	Bollinger_Std float64	Bollinger_High float64	Bollinger_Low float64	ATR float64	EMA_Mid float64	Keltner_Upper float64	Keltner_Lower float64	Donchian_High float64	Donchian_Low float64	Donchian_Mid float64	Pivot Point float64	S1 float64	S2 float64	R1 float64	R2 float64	Fib_23 float64	Fib_38 float64	Fib_50 float64	Fib_61 float64	Fib_78 float64	Support float64	Resistance float64	Declining Stocks int64	McClellan Oscillator float64	Call Volume int64	Put Volume int64
QCOM	2018-08-22T00:00:00	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.