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	2019-01-16T00:00:00	47.168549	47.85982	47.074672	47.57819	13,856,000	48.124383	48.065071	48.27595	48.384801	51.057871	53.328525	50.866424	48.066801	48.083688	48.109154	48.223487	48.31427	49.325699	50.231404	50.750109	51.014404	48.11802	48.104551	48.137145	48.170769	49.025179	50.56282	51.871932	48.079717	48.210308	48.255151	48.36555	48.188922	47.27881	45.61072	50.084365	-0.232769	-0.249299	9.817425	17.468193	18.697176	48.35907	48.009172	49.192636	53.795947	45.926771	46.741844	49.643468	14.705722	47.891892	-85.351203	-85.294278	200,520,700	-0.191731	67	48.522819	48.065071	0.835945	49.736961	46.39318	1.230145	48.205699	50.66599	45.745408	49.959236	45.666531	47.812884	47.98783	46.989328	46.417537	48.559622	49.558124	48.946158	48.319423	47.812884	47.306344	46.58517	45.666531	49.959236	1	-0.072007	0	13,856,000
QCOM	2019-01-17T00:00:00	46.741844	47.108815	46.400475	46.912529	18,365,000	48.045015	47.936631	48.187877	48.250304	50.870273	53.236568	50.873348	47.80181	47.839717	47.898798	48.088792	48.193315	49.224371	50.139574	50.670737	50.971891	47.866649	47.97853	48.019137	48.106339	48.911599	50.43239	51.830891	47.243334	47.540356	47.793125	48.180449	48.128863	47.338909	45.657857	49.888212	-0.3246	-0.264359	10.031109	16.724464	21.638358	48.021971	48.009172	49.192636	53.795947	42.53392	46.400475	49.643468	10.52637	24.290489	-139.153408	-89.47363	182,155,700	-0.176231	66	48.520556	47.936631	0.831829	49.600289	46.272973	1.186255	48.066284	50.438794	45.693774	49.925098	45.666531	47.795814	47.36768	46.87554	46.582532	47.660689	48.152829	48.920076	48.298325	47.795814	47.293303	46.577864	45.666531	49.925098	1	-0.114786	0	18,365,000
QCOM	2019-01-18T00:00:00	47.168549	47.706204	46.929592	47.270958	28,020,000	47.93151	47.876038	48.104242	48.121978	50.681948	53.146452	50.881536	47.675158	47.717686	47.786452	48.005134	48.114486	49.143751	50.061389	50.601387	50.934047	47.707292	47.905379	47.940727	48.063918	48.814185	50.312232	51.794028	46.730081	47.022373	47.397348	47.952947	48.045979	47.376022	45.702788	49.691178	-0.358809	-0.283249	9.544189	19.186139	20.460472	48.021971	48.009172	49.192636	53.795947	41.067178	46.400475	49.643468	23.684102	16.305398	-70.11554	-76.315898	210,175,700	-0.177847	67	48.517941	47.876038	0.841879	49.559795	46.192281	1.167357	47.980786	50.3155	45.646071	49.643468	45.666531	47.655	46.750378	46.391941	46.042037	47.100281	47.458719	48.704911	48.124278	47.655	47.185721	46.517596	45.666531	49.643468	0	-0.050788	0	28,020,000
QCOM	2019-01-22T00:00:00	46.332214	46.92961	46.033515	46.912541	17,867,500	47.748025	47.787283	47.974523	47.974223	50.474029	53.046382	50.885336	47.406569	47.465782	47.562723	47.85305	47.977389	49.033495	49.963252	50.516849	50.888258	47.416511	47.758348	47.804417	47.993731	48.699719	50.177296	51.748761	46.356668	46.544772	46.940256	47.6638	47.922648	47.37744	45.737957	49.490442	-0.448238	-0.316247	9.927145	17.947788	24.235441	47.838492	48.009172	49.531303	53.795947	36.210577	46.033515	49.643468	8.274324	14.161599	-136.414591	-91.725676	192,308,200	-0.151793	66	48.515248	47.787283	0.907245	49.601774	45.972793	1.179548	47.823779	50.182874	45.464683	49.643468	45.666531	47.655	47.268115	46.830026	46.491502	47.606638	48.044727	48.704911	48.124278	47.655	47.185721	46.517596	45.666531	49.643468	1	-0.095816	0	17,867,500
QCOM	2019-01-23T00:00:00	44.181583	45.71774	43.712203	45.163015	33,788,600	47.391296	47.655857	47.774823	47.790547	50.245428	52.904393	50.88633	46.761572	46.868655	47.042548	47.51928	47.685404	48.843224	49.811103	50.391398	50.821525	46.768067	47.414948	47.512652	47.845	48.534128	50.001756	51.682057	45.500595	45.713492	46.111851	47.188245	47.709023	47.311034	45.742825	49.278284	-0.684756	-0.389949	11.814782	15.466252	33.13466	46.677836	47.032008	49.531303	53.795947	25.585352	43.712203	49.643468	7.913668	13.290698	-269.890601	-92.086332	158,519,600	-0.1023	65	48.505174	47.655857	1.199551	50.054959	45.256754	1.239897	47.476903	49.956698	44.997108	49.643468	43.712203	46.677836	46.43178	45.93395	45.535685	46.830044	47.327874	48.24369	47.377725	46.677836	45.977946	44.981494	43.712203	49.643468	1	-0.133836	0	33,788,600
QCOM	2019-01-24T00:00:00	43.362301	44.360801	43.020931	44.3352	32,782,700	46.896312	47.534671	47.563516	47.677613	50.008829	52.759063	50.881945	46.081718	46.231136	46.476356	47.141373	47.352857	48.628285	49.641398	50.252208	50.747304	46.035522	47.006038	47.173228	47.671343	48.352993	49.812803	51.607191	44.263264	44.603211	45.026478	46.53624	47.406695	47.174002	45.713282	49.053178	-0.927614	-0.497482	13.907588	14.371874	34.440714	46.3322	46.490084	49.406776	53.795947	27.340041	43.020931	49.643468	5.154664	7.114219	-310.859394	-94.845336	125,736,900	-0.121721	64	48.493601	47.534671	1.486503	50.507678	44.561664	1.221001	47.085036	49.527037	44.643035	49.643468	43.020931	46.3322	44.537175	43.356611	42.531638	45.362148	46.542712	48.08055	47.113659	46.3322	45.55074	44.438154	43.020931	49.643468	1	-0.165674	0	32,782,700
QCOM	2019-01-25T00:00:00	43.780472	44.403468	42.909982	43.464707	19,516,200	46.426931	47.335824	47.34231	47.5955	49.790977	52.626783	50.874104	45.621468	45.785561	46.061605	46.835837	47.078058	48.438175	49.487163	50.124055	50.677982	45.469006	46.648495	46.882224	47.518514	48.189089	49.63501	51.536529	43.257869	43.676964	44.087275	45.819496	47.055506	46.988994	45.658772	48.818287	-1.073958	-0.612777	15.904587	13.246716	32.325985	46.054839	46.434609	48.539414	53.787498	24.470093	42.909982	49.643468	12.927766	8.665366	-255.311659	-87.072234	145,253,100	-0.166265	65	48.487296	47.335824	1.705066	50.745956	43.925692	1.228925	46.770316	49.228166	44.312466	49.643468	42.909982	46.276725	43.581345	42.801888	42.241474	44.141758	44.921215	48.054366	47.071277	46.276725	45.482174	44.350948	42.909982	49.643468	0	-0.092067	19,516,200	0
QCOM	2019-01-28T00:00:00	43.217216	43.771941	42.87585	42.944122	24,457,600	45.841484	47.103267	47.135782	47.539775	49.568766	52.484102	50.862452	45.140618	45.318589	45.624006	46.506871	46.78107	48.233432	49.322164	49.987286	50.603745	44.885422	46.256247	46.564909	47.346817	48.016095	49.448681	51.460341	42.636924	42.973762	43.32855	45.048598	46.65949	46.760284	45.577622	48.57289	-1.221309	-0.734483	17.776426	12.603098	30.938687	45.931092	46.400474	48.539414	53.285167	23.345521	42.87585	49.643468	5.044112	7.708848	-233.837032	-94.955888	120,795,500	-0.209178	64	48.478475	47.103267	1.93085	50.964966	43.241568	1.219781	46.431925	48.871487	43.992363	49.643468	42.87585	46.259659	43.697974	42.99248	42.204488	44.485966	45.19146	48.04631	47.058238	46.259659	45.46108	44.32412	42.87585	49.643468	1	-0.128672	24,457,600	0
QCOM	2019-01-29T00:00:00	42.158962	43.387886	42.107756	43.08919	26,266,600	45.167281	46.787074	46.897848	47.468457	49.341451	52.314882	50.844723	44.544287	44.744112	45.090923	46.111607	46.425524	47.995217	49.133659	49.832269	50.519718	44.215872	45.785361	46.182077	47.135804	47.821101	49.244223	51.37374	42.15641	42.339725	42.585042	44.218311	46.207687	46.481654	45.463737	48.314455	-1.407255	-0.869038	19.897407	11.734244	32.942253	44.983788	45.875612	48.54795	53.26828	21.839998	42.107756	49.643468	0.679516	6.217132	-218.700999	-99.320484	94,528,900	-0.266302	63	48.467136	46.787074	2.193037	51.173148	42.400999	1.233801	46.024976	48.492579	43.557374	49.643468	42.107756	45.875612	43.288336	42.804731	42.392245	43.700822	44.184427	47.86504	46.764826	45.875612	44.986398	43.720398	42.107756	49.643468	1	-0.159327	0	26,266,600
QCOM	2019-01-30T00:00:00	42.81612	43.413515	41.996837	42.397946	18,124,100	44.692781	46.499472	46.738088	47.413997	49.161171	52.144551	50.828085	44.198654	44.393568	44.740953	45.812017	46.147877	47.792115	48.967408	49.693336	50.443065	43.788388	45.407175	45.868098	46.95336	47.649381	49.056129	51.293853	42.00621	42.057097	42.051498	43.463423	45.741063	46.179018	45.330425	48.047512	-1.48448	-0.992126	21.920149	10.843334	31.035593	44.851521	45.820153	48.618355	52.820825	22.572478	41.996837	49.643468	10.714302	5.47931	-169.91883	-89.285698	112,653,000	-0.254308	64	48.460148	46.499472	2.320625	51.140722	41.858221	1.26428	45.719371	48.247932	43.19081	49.643468	41.996837	45.820153	42.551535	41.715183	41.271404	42.995314	43.831665	47.838863	46.722455	45.820153	44.91785	43.633216	41.996837	49.643468	0	-0.08474	18,124,100	0
QCOM	2019-01-31T00:00:00	42.261391	43.76341	41.902952	43.695138	24,736,300	44.202065	46.163224	46.597103	47.323959	49.00096	51.973147	50.812648	43.811201	44.005899	44.359482	45.489233	45.848917	47.575224	48.790934	49.546169	50.361655	43.346317	45.003548	45.523737	46.751297	47.467808	48.860423	51.208612	41.899062	41.923259	41.691728	42.775613	45.261155	45.853116	45.175768	47.77175	-1.572318	-1.108165	23.31139	11.615523	28.026217	44.804578	45.77321	48.326059	52.55066	20.163986	41.902952	49.643468	4.630678	5.341499	-144.129971	-95.369322	87,916,700	-0.296329	63	48.449704	46.163224	2.426133	51.01549	41.310958	1.342917	45.39004	48.075873	42.704206	49.643468	41.902952	45.77321	42.742157	42.0708	41.325479	43.487478	44.158836	47.816707	46.686591	45.77321	44.859829	43.559423	41.902952	49.643468	1	-0.120544	0	24,736,300
QCOM	2019-02-01T00:00:00	42.338192	42.909982	42.158974	42.31259	15,533,200	43.7617	45.903357	46.380334	47.227183	48.841774	51.802342	50.795194	43.516599	43.70268	44.048514	45.202775	45.578861	47.36985	48.621125	49.403436	50.28182	43.007431	44.639259	45.196128	46.555777	47.292472	48.669632	51.124289	41.923434	41.904511	41.566066	42.190982	44.784857	45.51791	45.005367	47.489525	-1.617093	-1.20995	24.603255	11.145701	26.892619	44.416281	45.77321	48.087103	51.959679	15.962084	41.902952	49.199696	5.964848	7.103276	-129.345534	-94.035152	103,449,900	-0.28909	64	48.443245	45.903357	2.546756	50.996869	40.809846	1.284397	45.099387	47.668181	42.530594	49.643468	41.902952	45.77321	42.642584	41.521759	40.782127	43.382216	44.503041	47.816707	46.686591	45.77321	44.859829	43.559423	41.902952	49.643468	0	-0.050554	15,533,200	0
QCOM	2019-02-04T00:00:00	42.406467	42.500344	42.218717	42.423536	10,880,000	43.285492	45.608501	46.161859	47.14832	48.684849	51.615841	50.778578	43.294573	43.467005	43.795892	44.948565	45.334831	47.175208	48.457581	49.264883	50.203458	42.761025	44.306222	44.890446	46.366729	47.123122	48.483575	51.040819	42.032577	41.961173	41.58247	41.732678	44.322402	45.183988	44.824383	47.203265	-1.628298	-1.29362	25.802845	10.966566	26.460398	43.810346	45.77321	48.188275	50.874819	16.826561	41.902952	48.986333	7.108401	5.901309	-113.463415	-92.891599	114,329,900	-0.30933	65	48.438779	45.608501	2.595154	50.798808	40.418194	1.226486	44.842919	47.29589	42.389948	49.643468	41.902952	45.77321	42.46905	42.028117	41.718042	42.779125	43.220057	47.816707	46.686591	45.77321	44.859829	43.559423	41.902952	49.643468	0	0.00954	0	10,880,000
QCOM	2019-02-05T00:00:00	43.294022	43.592721	42.432068	42.440601	15,454,200	42.981673	45.364849	45.954306	47.086871	48.517807	51.436612	50.777412	43.294463	43.435553	43.718681	44.798152	45.177845	47.023004	48.321698	49.146648	50.134707	42.762576	44.085796	44.669843	46.21558	46.981258	48.318786	50.966346	42.417815	42.308006	41.838956	41.471003	43.903894	44.87168	44.646865	46.918615	-1.547718	-1.344439	25.380609	16.478768	24.662376	43.15321	45.77321	48.188275	50.845269	27.148121	41.902952	47.85982	23.35236	12.14187	-75.65589	-76.64764	129,784,100	-0.280324	66	48.433379	45.364849	2.57094	50.506728	40.22297	1.199054	44.695405	47.093513	42.297296	49.643468	41.902952	45.77321	42.375176	42.250008	42.093549	42.531635	42.656803	47.816707	46.686591	45.77321	44.859829	43.559423	41.902952	49.643468	0	0.060873	15,454,200	0
QCOM	2019-02-06T00:00:00	43.609791	44.070639	43.464711	43.473244	11,052,900	42.924493	45.157895	45.755972	47.025827	48.355201	51.266957	50.782503	43.357528	43.467233	43.701929	44.690119	45.057226	46.889153	48.197701	49.037007	50.069783	42.87678	43.918647	44.489496	46.079224	46.8521	48.1638	50.895027	42.990301	42.802937	42.276436	41.392021	43.540797	44.586637	44.478812	46.638272	-1.441759	-1.363903	24.415887	18.538816	23.534856	43.15321	45.77321	48.09013	50.845269	30.783466	41.902952	47.706204	29.411758	19.957507	-48.031109	-70.588242	140,837,000	-0.281482	67	48.42976	45.157895	2.535277	50.228448	40.087341	1.198445	44.592013	46.988903	42.195123	49.643468	41.902952	45.77321	43.10627	42.61982	41.945618	43.780472	44.266923	47.816707	46.686591	45.77321	44.859829	43.559423	41.902952	49.643468	0	0.104459	11,052,900	0
QCOM	2019-02-07T00:00:00	43.1404	43.626849	42.901443	43.37936	10,623,300	42.902303	44.899308	45.522134	46.955733	48.19703	51.068462	50.789014	43.314103	43.407809	43.61554	44.549235	44.909778	46.742143	48.064614	48.920242	50.000834	42.916035	43.726505	44.288298	45.926854	46.714868	48.002878	50.818986	43.380564	43.183448	42.688833	41.432578	43.218165	44.32084	44.315402	46.361546	-1.379756	-1.367074	24.012529	17.72373	25.914045	42.986796	45.77321	48.094543	50.845269	30.642207	41.902952	47.706204	21.323348	24.695822	-53.340284	-78.676652	130,213,700	-0.290597	66	48.42595	44.899308	2.459232	49.817772	39.980844	1.195397	44.453764	46.844558	42.06297	49.643468	41.902952	45.77321	43.715047	43.359455	43.109119	43.965383	44.320975	47.816707	46.686591	45.77321	44.859829	43.559423	41.902952	49.643468	1	0.041202	0	10,623,300
QCOM	2019-02-08T00:00:00	42.918518	43.251352	42.594217	42.875848	12,461,200	42.816108	44.621519	45.337454	46.873097	48.033536	50.863696	50.796859	43.234986	43.318847	43.508305	44.400988	44.756604	46.592197	47.92919	48.801396	49.930363	42.918983	43.537858	44.08802	45.768532	46.57596	47.841493	50.740672	43.447351	43.326037	42.94865	41.548009	42.927068	44.070859	44.154292	46.088865	-1.333155	-1.36029	23.8929	16.994785	26.771089	42.986796	45.77321	48.086008	50.845269	26.641737	41.902952	46.92961	20.2036	23.646236	-52.159063	-79.796399	117,752,500	-0.306708	65	48.421299	44.621519	2.345301	49.312122	39.930916	1.173452	44.30755	46.654455	41.960645	49.643468	41.902952	45.77321	43.222897	42.818946	42.497491	43.544352	43.948304	47.816707	46.686591	45.77321	44.859829	43.559423	41.902952	49.643468	1	-0.013089	12,461,200	0
QCOM	2019-02-11T00:00:00	43.379368	43.780473	42.995328	43.140408	9,971,800	42.832323	44.336904	45.140485	46.802379	47.867632	50.679158	50.807794	43.263862	43.329851	43.488469	44.308114	44.650663	46.466204	47.809458	48.694029	49.865179	43.021394	43.419558	43.937398	45.631523	46.453482	47.693288	50.666866	43.404302	43.40025	43.168135	41.741908	42.679745	43.84318	44.001333	45.823533	-1.244688	-1.33717	23.123399	19.432195	25.301163	42.986796	45.77321	47.979332	50.845269	33.072431	41.902952	45.71774	38.702432	26.743127	-30.343959	-61.297568	127,724,300	-0.317807	66	48.417895	44.336904	2.110466	48.557835	40.115972	1.153947	44.219152	46.527046	41.911258	49.199696	41.902952	45.551324	42.921362	42.591373	42.264228	43.248507	43.578497	47.477665	46.41234	45.551324	44.690309	43.464456	41.902952	49.199696	0	0.040558	9,971,800	0
QCOM	2019-02-12T00:00:00	44.0877	44.531479	43.541511	43.780468	16,637,600	43.025197	44.096239	44.97731	46.727592	47.708246	50.489207	50.819291	43.42863	43.467641	43.580658	44.288076	44.607358	46.372929	47.711517	48.602815	49.807692	43.249645	43.395824	43.856414	45.525065	46.35401	47.562764	50.6	43.583299	43.588123	43.472928	42.026212	42.491863	43.648495	43.863852	45.569322	-1.104687	-1.290673	21.574393	22.783449	23.447937	43.217216	45.77321	47.979332	50.845269	49.35517	41.902952	44.531479	83.116814	47.340949	-4.384048	-16.883186	144,361,900	-0.318538	67	48.413022	44.096239	1.81659	47.729419	40.463058	1.049097	44.206633	46.304826	42.108439	48.986333	41.902952	45.444643	43.385056	42.989639	42.599911	43.774785	44.170202	47.314655	46.280481	45.444643	44.608804	43.418796	41.902952	48.986333	0	0.086223	16,637,600	0
QCOM	2019-02-13T00:00:00	44.027969	44.796049	44.002368	44.377872	11,004,000	43.146382	43.919581	44.828474	46.626958	47.590389	50.304231	50.827838	43.548498	43.569519	43.649475	44.26443	44.562789	46.28097	47.614582	48.512224	49.750182	43.431967	43.389322	43.783388	45.419197	46.257161	47.434819	50.532424	43.883642	43.820092	43.77462	42.362982	42.352818	43.481303	43.739136	45.326153	-0.987176	-1.229974	20.203887	23.327253	22.239433	43.477512	45.77321	47.979332	50.845269	55.1047	41.902952	44.796049	73.451292	65.090179	7.422863	-26.548708	133,357,900	-0.313517	66	48.40976	43.919581	1.623432	47.166446	40.672717	1.010083	44.189617	46.209784	42.16945	47.85982	41.902952	44.881386	44.053563	43.575648	43.063596	44.565615	45.043531	46.453999	45.584297	44.881386	44.178476	43.177722	41.902952	47.85982	1	0.024836	0	11,004,000
QCOM	2019-02-14T00:00:00	44.010887	44.181572	43.601246	43.951148	17,895,000	43.321331	43.761698	44.656424	46.52345	47.465775	50.114526	50.836715	43.640976	43.649768	43.705077	44.241381	44.520335	46.191947	47.519748	48.423089	49.693075	43.58915	43.398018	43.720497	45.316606	46.162963	47.310198	50.464594	44.147853	44.033928	43.994476	42.72559	42.25321	43.336941	43.626083	45.093855	-0.885221	-1.161023	19.014345	22.417464	24.067831	43.507383	45.77321	47.979332	50.845269	51.882766	41.902952	44.796049	72.860844	76.476317	2.46533	-27.139156	115,462,900	-0.262437	65	48.404446	43.761698	1.433236	46.62817	40.895227	0.944858	44.172595	46.062311	42.28288	47.706204	41.902952	44.804578	44.275462	43.754875	43.481781	44.548556	45.069144	46.336637	45.489362	44.804578	44.119795	43.144848	41.902952	47.706204	1	-0.027774	17,895,000	0
QCOM	2019-02-15T00:00:00	44.360798	44.685099	44.036497	44.446142	12,239,500	43.523592	43.642646	44.491884	46.412081	47.353932	49.935918	50.848128	43.78494	43.779046	43.805957	44.252237	44.508063	46.120137	47.436617	48.342647	49.640017	43.778144	43.455075	43.697757	45.231797	46.081253	47.196263	50.400157	44.35969	44.259843	44.190769	43.106402	42.199138	43.217229	43.526889	44.87384	-0.767341	-1.082287	17.940287	24.849201	22.948054	43.614059	45.77321	48.24816	50.621541	59.681982	41.902952	44.796049	84.955522	77.089219	18.843233	-15.044478	127,702,400	-0.264992	66	48.401108	43.642646	1.26123	46.165105	41.120187	0.9284	44.190519	46.047319	42.33372	47.706204	41.902952	44.804578	43.931235	43.680898	43.350909	44.261224	44.511561	46.336637	45.489362	44.804578	44.119795	43.144848	41.902952	47.706204	0	0.027383	0	12,239,500
QCOM	2019-02-19T00:00:00	44.386398	44.787507	44.16451	44.377866	8,258,400	43.721585	43.503539	44.304473	46.325032	47.245919	49.758579	50.861987	43.905232	43.889474	43.895256	44.264433	44.498704	46.052147	47.356348	48.264306	49.587742	43.935017	43.525909	43.689642	45.152358	46.00316	47.086372	50.335861	44.487576	44.435664	44.377519	43.475164	42.187156	43.118668	43.440145	44.665899	-0.664198	-0.998669	17.050444	24.477007	21.932603	43.695133	45.77321	48.342034	49.756176	72.854565	41.902952	44.796049	85.840402	81.218923	25.457982	-14.159598	135,960,800	-0.255939	67	48.398872	43.503539	0.972178	45.447894	41.559183	0.881462	44.209174	45.972098	42.446251	46.92961	41.902952	44.416281	44.360798	44.036497	43.712196	44.685099	45.009399	45.743318	45.009426	44.416281	43.823135	42.978657	41.902952	46.92961	0	0.074405	8,258,400	0
QCOM	2019-02-20T00:00:00	44.761909	45.163015	44.497348	44.591225	12,863,700	43.868374	43.425023	44.13891	46.245493	47.131544	49.592087	50.877517	44.076567	44.048098	44.028587	44.309658	44.518951	46.00155	47.288074	48.194951	49.539724	44.124167	43.645754	43.72483	45.091059	45.937792	46.987428	50.275164	44.669324	44.619909	44.601312	43.834383	42.223194	43.044108	43.367856	44.470883	-0.545863	-0.908108	16.617647	25.815747	20.702767	43.878616	45.551324	48.194789	49.756176	71.189411	41.902952	45.163015	87.696388	86.164104	38.626174	-12.303612	148,824,500	-0.250028	68	48.395721	43.425023	0.775149	44.975321	41.874725	0.835743	44.261816	45.933302	42.59033	45.71774	41.902952	43.810346	44.446139	44.10477	43.823142	44.727767	45.069135	44.81745	44.260491	43.810346	43.360201	42.719317	41.902952	45.71774	0	0.114237	12,863,700	0
QCOM	2019-02-21T00:00:00	44.676567	44.881389	44.29253	44.804581	7,826,200	43.975051	43.449772	44.023528	46.183364	47.019296	49.433015	50.883595	44.196567	44.162365	44.128276	44.343014	44.531075	45.94959	47.21935	48.12528	49.491334	44.271112	43.764948	43.766188	45.029533	45.873187	46.890091	50.213463	44.805242	44.755941	44.77063	44.157797	42.297039	42.987729	43.307577	44.28784	-0.453738	-0.817234	15.953331	24.685463	21.319199	43.878616	45.444643	48.194789	49.756176	79.295943	42.158974	45.163015	83.806881	85.781223	34.393754	-16.193119	140,998,300	-0.206513	67	48.393762	43.449772	0.807791	45.065354	41.834191	0.744914	44.301316	45.791145	42.811487	45.163015	41.902952	43.532984	44.807424	44.451833	44.141757	45.1175	45.473091	44.39364	43.917671	43.532984	43.148296	42.600606	41.902952	45.163015	1	0.047722	0	7,826,200
QCOM	2019-02-22T00:00:00	45.333702	45.359307	44.924061	44.966731	13,394,500	44.194382	43.548343	43.950134	46.113042	46.906578	49.280937	50.890805	44.423994	44.375336	44.313727	44.433076	44.592816	45.925437	47.169727	48.070002	49.449965	44.518139	43.94437	43.866971	44.996213	45.828829	46.808916	50.15824	45.062978	44.996841	44.9891	44.482884	42.420335	42.956812	43.264952	44.118565	-0.323969	-0.718581	15.844857	27.0343	20.214136	44.177317	44.881386	48.194789	49.756176	81.851096	42.218717	45.359307	99.184713	90.229327	53.046044	-0.815287	154,392,800	-0.126657	68	48.391005	43.548343	0.910327	45.368996	41.727689	0.740038	44.399638	45.879715	42.919562	45.359307	41.902952	43.63113	44.616829	44.352269	44.02797	44.941128	45.205688	44.543607	44.038979	43.63113	43.22328	42.642612	41.902952	45.359307	0	0.090614	13,394,500	0
QCOM	2019-02-25T00:00:00	45.222763	46.059115	45.145955	45.896963	15,341,700	44.424806	43.620457	43.88937	46.038624	46.79666	49.125048	50.898083	44.583748	44.529413	44.453578	44.504866	44.641273	45.897881	47.118492	48.013621	49.407903	44.705117	44.103839	43.964865	44.9613	45.784518	46.728556	50.101842	45.286672	45.209009	45.190022	44.783033	42.581664	42.944908	43.236375	43.961623	-0.227455	-0.620356	16.404311	30.480307	18.809784	44.800313	44.804578	48.184121	49.756176	79.676271	42.432068	46.059115	76.941243	86.644279	61.848693	-23.058757	139,051,100	-0.182665	67	48.387739	43.620457	0.983843	45.588143	41.652771	0.785148	44.478031	46.048327	42.907736	46.059115	41.902952	43.981034	45.20569	45.052073	44.770444	45.487319	45.640936	45.078261	44.471461	43.981034	43.490606	42.792371	41.902952	46.059115	1	0.026833	0	15,341,700
QCOM	2019-02-26T00:00:00	45.256882	45.419034	44.616816	45.299555	11,366,700	44.612558	43.72244	43.812904	45.958573	46.68562	48.964687	50.904247	44.718375	44.66168	44.577163	44.573231	44.688628	45.872744	47.069502	47.959032	49.3666	44.856404	44.259689	44.070058	44.930643	45.743998	46.651959	50.04571	45.437503	45.371425	45.362772	45.053669	42.773939	42.95018	43.219697	43.816225	-0.146525	-0.52559	16.209607	28.600456	21.717711	44.83018	44.804578	48.015572	49.756176	75.219231	42.594217	46.059115	76.846842	84.324266	48.903628	-23.153158	150,417,800	-0.146473	68	48.38535	43.72244	1.043735	45.80991	41.63497	0.757717	44.552208	46.067641	43.036774	46.059115	41.902952	43.981034	45.475944	44.892774	44.562784	45.805934	46.389104	45.078261	44.471461	43.981034	43.490606	42.792371	41.902952	46.059115	0	0.072166	0	11,366,700
QCOM	2019-02-27T00:00:00	45.265427	45.342235	44.608292	45.188619	10,426,200	44.73033	43.877764	43.770232	45.872378	46.572893	48.79808	50.903002	44.827785	44.771452	44.68305	44.636158	44.732997	45.848928	47.022026	47.905693	49.325792	44.975107	44.40664	44.181791	44.903461	45.706624	46.578706	49.989603	45.484534	45.444404	45.46974	45.282998	42.990122	42.970482	43.213005	43.681756	-0.080768	-0.436625	16.017437	26.962085	20.540147	44.83018	44.416281	48.015572	49.756176	73.095216	42.594217	46.059115	77.093456	76.960513	47.406709	-22.906544	160,844,000	-0.033395	69	48.383167	43.877764	1.029872	45.937508	41.818019	0.754668	44.620133	46.12947	43.110796	46.059115	41.902952	43.981034	45.097577	44.776121	44.29536	45.578338	45.899795	45.078261	44.471461	43.981034	43.490606	42.792371	41.902952	46.059115	0	0.110565	10,426,200	0
QCOM	2019-02-28T00:00:00	45.564125	45.87989	44.983799	45.231292	19,000,200	44.883946	44.015164	43.825534	45.800178	46.468876	48.640454	50.902174	44.975053	44.915575	44.8186	44.720519	44.79693	45.837759	46.98366	47.859325	49.288362	45.126706	44.567246	44.319783	44.891373	45.680078	46.514667	49.93648	45.53577	45.53159	45.576986	45.485502	43.232023	43.007817	43.218274	43.558861	-0.0045	-0.3502	16.375624	29.276225	19.101416	45.047806	43.981034	47.923832	49.756176	85.500209	42.594217	46.059115	85.714156	79.884818	62.681362	-14.285844	179,844,200	-0.022906	70	48.379578	44.015164	1.063541	46.142245	41.888082	0.76686	44.710037	46.243757	43.176317	46.059115	41.902952	43.981034	45.071985	44.801735	44.338042	45.535677	45.805927	45.078261	44.471461	43.981034	43.490606	42.792371	41.902952	46.059115	0	0.142843	19,000,200	0
QCOM	2019-03-01T00:00:00	46.255402	46.426086	45.837224	46.084717	12,659,000	45.108397	44.214864	43.941258	45.752387	46.432161	48.491937	50.898552	45.231123	45.15918	45.039646	44.860053	44.90912	45.854137	46.964496	47.827564	49.258184	45.376062	44.780602	44.506695	44.909225	45.67446	46.467439	49.890243	45.806939	45.761222	45.789476	45.703092	43.508586	43.071669	43.241084	43.44948	0.11045	-0.25807	17.197785	31.582485	17.809183	45.295298	44.164519	46.854922	49.015786	92.967058	42.995328	46.426086	95.024867	85.94416	90.126563	-4.975133	192,503,200	0.056534	71	48.377778	44.214864	1.091513	46.39789	42.031839	0.781491	44.857215	46.420196	43.294233	46.426086	42.158974	44.29253	45.475938	45.071986	44.579847	45.968077	46.372029	45.419048	44.79605	44.29253	43.789011	43.072136	42.158974	46.426086	0	0.169727	12,659,000	0
QCOM	2019-03-04T00:00:00	45.89695	46.682098	45.453171	46.579689	14,021,700	45.262012	44.392802	44.025917	45.684113	46.405639	48.349712	50.897691	45.364288	45.29332	45.171539	44.954317	44.985107	45.855816	46.936402	47.789334	49.224738	45.519435	44.9408	44.657133	44.914894	45.660375	46.416053	49.840476	46.037583	45.961016	45.973055	45.897077	43.796609	43.151488	43.27479	43.351104	0.170658	-0.172324	17.397893	28.610643	19.074038	45.487314	44.292525	46.411142	48.421095	83.295412	43.541511	46.682098	74.999944	85.246322	79.756333	-25.000056	178,481,500	0.073545	70	48.375451	44.392802	1.059068	46.510938	42.274666	0.807703	44.956237	46.571643	43.340831	46.682098	42.218717	44.450408	46.172904	45.919722	45.584042	46.508584	46.761766	45.62874	44.977087	44.450408	43.923729	43.173881	42.218717	46.682098	1	0.091864	0	14,021,700
QCOM	2019-03-05T00:00:00	46.033501	46.280993	45.828682	45.999366	10,092,800	45.426723	44.574154	44.138568	45.637175	46.406039	48.211217	50.893124	45.498131	45.427898	45.304149	45.052424	45.065753	45.862784	46.912642	47.754565	49.192985	45.659706	45.097057	44.811563	44.928595	45.650582	46.370187	49.792076	46.20267	46.118432	46.113367	46.071659	44.090689	43.246948	43.319155	43.263408	0.226777	-0.092504	17.583709	27.581915	18.38821	45.487314	44.292525	46.244724	46.997928	80.318881	43.601246	46.682098	78.947464	82.990758	77.875644	-21.052536	188,574,300	0.055647	71	48.373871	44.574154	1.010458	46.595069	42.553239	0.757717	45.058834	46.574268	43.543399	46.682098	42.432068	44.557083	46.01074	45.339381	44.781812	46.568308	47.239667	45.679091	45.058587	44.557083	44.05558	43.341575	42.432068	46.682098	0	0.124831	10,092,800	0
QCOM	2019-03-06T00:00:00	47.311249	47.881056	46.387471	46.525606	20,521,300	45.681657	44.775015	44.34466	45.621254	46.427191	48.092253	50.893911	45.860754	45.770325	45.612933	45.257772	45.238483	45.919587	46.923131	47.745787	49.174261	46.002347	45.357733	45.055615	44.994245	45.674404	46.352366	49.756435	46.620982	46.507572	46.433442	46.316344	44.420497	43.377709	43.385749	43.190734	0.370089	0.000014	19.068088	35.642422	15.876989	46.244674	44.892004	46.165783	46.980862	87.083193	43.601246	47.881056	86.686164	80.21119	127.106554	-13.313836	209,095,600	0.044321	72	48.372416	44.775015	1.134287	47.043588	42.506442	0.832994	45.273349	46.939337	43.607361	47.881056	42.594217	45.237637	46.047725	45.814457	45.595413	46.266769	46.500037	46.633362	45.861483	45.237637	44.61379	43.725601	42.594217	47.881056	0	0.152395	20,521,300	0
QCOM	2019-03-07T00:00:00	46.646473	47.527084	46.28387	47.337151	13,667,300	45.878647	44.926849	44.497874	45.617981	46.441956	47.995347	50.889056	46.017898	45.929625	45.771939	45.384018	45.34679	45.948092	46.915851	47.724018	49.149109	46.177768	45.535967	45.232678	45.03445	45.680174	46.323737	49.714172	46.906101	46.805021	46.716184	46.545021	44.75205	43.527397	43.464142	43.129288	0.425123	0.085036	20.290727	32.432737	15.197663	46.244674	44.892004	45.4297	46.596815	75.968389	44.036497	47.881056	67.887529	77.840385	97.890687	-32.112471	195,428,300	0.044126	71	48.370842	44.926849	1.172695	47.272239	42.58146	0.880343	45.404123	47.164809	43.643437	47.881056	42.594217	45.237637	47.193258	46.505461	45.699674	47.999046	48.686843	46.633362	45.861483	45.237637	44.61379	43.725601	42.594217	47.881056	1	0.075199	0	13,667,300
QCOM	2019-03-08T00:00:00	46.214809	46.301146	45.783137	46.145744	10,117,100	45.966758	45.08057	44.656011	45.626557	46.434643	47.914723	50.881215	46.05728	45.981477	45.840073	45.459544	45.413561	45.958552	46.897402	47.694133	49.119912	46.238888	45.65863	45.36475	45.057855	45.674197	46.288479	49.667662	46.914169	46.851648	46.834999	46.708637	45.064451	43.685764	43.54698	43.076284	0.428961	0.153821	20.688764	30.386331	17.898345	46.244674	44.892004	45.335837	46.541355	67.977921	44.16451	47.881056	55.166798	69.913497	54.73535	-44.833202	185,311,200	0.08413	70	48.369389	45.08057	1.1268	47.33417	42.82697	0.893852	45.481331	47.269035	43.693627	47.881056	42.594217	45.237637	46.819142	46.111201	45.575928	47.354415	48.062356	46.633362	45.861483	45.237637	44.61379	43.725601	42.594217	47.881056	1	0.008821	10,117,100	0
QCOM	2019-03-11T00:00:00	46.922745	47.268084	46.318407	46.37884	10,738,800	46.136756	45.280781	44.839393	45.609864	46.431253	47.841179	50.878238	46.230373	46.152616	46.006638	45.592562	45.529652	45.996363	46.898069	47.678858	49.09805	46.412704	45.834075	45.539114	45.108686	45.687041	46.268835	49.628275	46.896217	46.883225	46.920771	46.869725	45.372344	43.863592	43.64017	43.033608	0.483553	0.219767	21.779383	35.08801	16.52816	46.244674	45.020015	45.288894	46.494413	71.720161	44.29253	47.881056	73.295132	65.44982	84.354694	-26.704868	196,050,000	0.096668	71	48.368354	45.280781	1.077066	47.434912	43.12665	0.924586	45.618609	47.467781	43.769437	47.881056	42.995328	45.438192	46.099698	45.898249	45.581689	46.416258	46.617706	46.728024	46.014708	45.438192	44.861676	44.040874	42.995328	47.881056	0	0.052024	10,738,800	0
QCOM	2019-03-12T00:00:00	47.345787	47.75156	47.086784	47.190385	9,575,300	46.345647	45.479102	45.036966	45.599412	46.444535	47.772878	50.871456	46.453456	46.369556	46.212661	45.751946	45.669355	46.049282	46.909851	47.672263	49.080614	46.632528	46.030742	45.731913	45.176761	45.711108	46.259026	49.593126	47.011167	47.03302	47.078724	47.044929	45.680284	44.063865	43.746179	43.001836	0.554561	0.286726	23.104574	36.50415	15.521243	46.432427	45.049886	45.094746	46.494413	71.94852	44.29253	47.881056	85.083883	71.181938	100.093516	-14.916117	205,625,300	0.089453	72	48.367702	45.479102	1.073695	47.626492	43.331713	0.928315	45.783102	47.639731	43.926473	47.881056	43.541511	45.711283	46.836412	46.40474	45.886735	47.354417	47.786089	46.856923	46.22335	45.711283	45.199217	44.470174	43.541511	47.881056	0	0.088702	9,575,300	0
QCOM	2019-03-13T00:00:00	47.820625	48.295464	47.483922	47.509821	9,198,900	46.601167	45.665748	45.21803	45.586168	46.463924	47.692863	50.865973	46.72689	46.633387	46.46004	45.940008	45.834837	46.118746	46.933819	47.6752	49.068077	46.900706	46.253745	45.946041	45.263867	45.747321	46.259971	49.562769	47.389769	47.323293	47.359405	47.252968	45.99555	44.289837	43.867598	42.981743	0.641753	0.357731	24.660859	37.956248	14.436018	46.874317	45.363766	44.791778	46.494413	75.049388	44.608292	48.295464	87.121875	81.83363	106.208103	-12.878125	214,824,200	0.078975	73	48.367368	45.665748	1.141411	47.948571	43.382926	0.954087	45.977152	47.885326	44.068977	48.295464	43.601246	45.948355	47.39471	47.037861	46.729935	47.702636	48.059486	47.187628	46.502273	45.948355	45.394437	44.605808	43.601246	48.295464	0	0.119619	9,198,900	0
QCOM	2019-03-14T00:00:00	47.82925	48.23502	47.699747	47.941483	7,306,100	46.827679	45.855812	45.386808	45.57139	46.479487	47.613102	50.856889	46.947362	46.850817	46.670688	46.111757	45.988253	46.185825	46.957383	47.678251	49.05575	47.123994	46.459792	46.146904	45.351831	45.783251	46.262672	49.532553	47.805522	47.652546	47.641917	47.483171	46.309655	44.536665	44.001613	42.972204	0.70344	0.426873	26.10598	36.410962	13.848295	46.874317	45.444841	44.46321	46.494413	72.173944	44.608292	48.295464	87.355795	86.520518	93.887291	-12.644205	222,130,300	0.106623	74	48.367106	45.855812	1.170459	48.196731	43.514894	0.943554	46.153542	48.04065	44.266434	48.295464	43.601246	45.948355	47.86667	47.437877	47.055128	48.249419	48.678212	47.187628	46.502273	45.948355	45.394437	44.605808	43.601246	48.295464	0	0.145454	0	7,306,100
QCOM	2019-03-15T00:00:00	48.865257	49.504133	47.414839	47.483909	27,985,600	47.088665	46.098531	45.615802	45.568968	46.509089	47.551723	50.857628	47.330941	47.217079	47.008314	46.362076	46.209561	46.2909	47.00759	47.701756	49.053855	47.494463	46.746406	46.414477	45.481003	45.846034	46.287467	49.512736	48.382321	48.184473	48.047486	47.792964	46.644989	44.817163	44.156764	42.976365	0.826399	0.506778	28.122492	39.96661	11.824694	47.643635	46.049175	44.46321	46.494413	77.795638	44.608292	49.504133	86.95064	87.14277	105.101191	-13.04936	250,115,900	0.116077	75	48.368031	46.098531	1.267079	48.632688	43.564374	1.027563	46.411801	48.466928	44.356674	49.504133	44.036497	46.770315	47.921339	47.607659	47.386067	48.142931	48.456611	48.213771	47.415496	46.770315	46.125134	45.206571	44.036497	49.504133	0	0.166816	27,985,600	0
QCOM	2019-03-18T00:00:00	49.063847	49.374648	48.72714	48.882542	13,089,300	47.405354	46.333683	45.861616	45.599535	46.535936	47.490556	50.858691	47.677522	47.552855	47.32455	46.607691	46.429122	46.399643	47.061702	47.728728	49.053954	47.853587	47.028817	46.679711	45.618057	45.913265	46.31741	49.494887	48.938739	48.737288	48.525715	48.145993	46.998998	45.12655	44.332245	42.993681	0.929158	0.591254	29.994967	38.108054	11.274814	47.643635	46.049175	44.380003	46.494413	78.339349	44.608292	49.504133	91.006927	88.437787	107.421523	-8.993073	263,205,200	0.117728	76	48.368635	46.333683	1.360567	49.054818	43.612549	1.016513	46.664376	48.697402	44.631351	49.504133	44.16451	46.834322	48.594743	47.685353	46.50545	49.774647	50.684037	48.243982	47.464397	46.834322	46.204246	45.30719	44.16451	49.504133	0	0.184246	13,089,300	0
QCOM	2019-03-19T00:00:00	49.184715	49.797689	49.020678	49.357381	9,363,700	47.720476	46.573599	46.093829	45.617157	46.566196	47.424182	50.861488	47.978961	47.849557	47.610729	46.841966	46.64109	46.508862	47.117571	47.757559	49.055255	48.177107	47.300344	46.935334	45.758652	45.982969	46.350958	49.478231	49.381101	49.199867	49.002626	48.512355	47.363153	45.459901	44.525389	43.023291	1.008721	0.674748	31.936368	39.034163	10.635654	47.790413	46.396508	44.380003	46.494413	78.695621	44.983799	49.797689	87.266565	88.408044	102.977308	-12.733435	272,568,900	0.105489	77	48.369142	46.573599	1.420841	49.415281	43.731917	1.019589	46.904409	48.943587	44.865231	49.797689	44.29253	47.04511	49.055211	48.735775	48.407703	49.383283	49.702719	48.498471	47.694718	47.04511	46.395501	45.470634	44.29253	49.797689	0	0.198228	0	9,363,700
QCOM	2019-03-20T00:00:00	49.348743	49.806315	48.994773	49.236508	8,804,800	47.924225	46.802941	46.304271	45.640791	46.586485	47.357253	50.863055	48.252917	48.122136	47.878116	47.069855	46.849371	46.62023	47.176286	47.789068	49.058176	48.473155	47.564644	47.185712	45.904989	46.056194	46.389068	49.463179	49.655265	49.516887	49.390924	48.876465	47.728758	45.811229	44.734283	43.064539	1.072646	0.754327	33.69328	36.694418	10.189481	47.794726	46.673913	44.380003	46.494413	78.267044	45.453171	49.806315	89.488717	89.25407	92.960912	-10.511283	281,373,700	0.113123	78	48.369713	46.802941	1.481895	49.766731	43.839151	1.01355	47.137203	49.164302	45.110103	49.806315	44.29253	47.049423	49.334361	48.871032	48.55735	49.648043	50.111372	48.505062	47.700049	47.049423	46.398796	45.47248	44.29253	49.806315	0	0.209191	8,804,800	0
QCOM	2019-03-21T00:00:00	49.875385	50.315689	49.383279	49.409179	19,542,700	48.247116	47.062882	46.538168	45.683321	46.597361	47.327334	50.866837	48.577411	48.440909	48.185388	47.324903	47.082142	46.747883	47.247315	47.830381	49.066307	48.827912	47.857257	47.460413	46.071051	46.142744	46.438932	49.453351	49.887283	49.813888	49.753581	49.251779	48.101022	46.180342	44.962048	43.118278	1.152517	0.833965	35.571667	37.836013	9.46175	48.317048	46.958468	44.495213	46.494413	77.719092	45.453171	50.315689	90.944939	89.233407	96.17198	-9.055061	300,916,400	0.103275	79	48.371659	47.062882	1.543941	50.150764	43.975	1.021049	47.397982	49.440079	45.355884	50.315689	44.608292	47.461991	49.383277	48.960239	48.571735	49.771781	50.194819	48.968744	48.135464	47.461991	46.788518	45.829675	44.608292	50.315689	0	0.217519	19,542,700	0
QCOM	2019-03-22T00:00:00	49.05521	50.151657	48.994776	49.797687	10,243,500	48.531157	47.248957	46.739941	45.698182	46.595613	47.284317	50.865389	48.672971	48.5526	48.319207	47.482204	47.233916	46.838366	47.294891	47.854635	49.066197	48.974838	48.047003	47.654032	46.203282	46.207424	46.473147	49.435325	49.814826	49.816488	49.892276	49.538759	48.445512	46.543707	45.196075	43.179928	1.136533	0.894479	36.615018	34.647677	11.494292	48.701237	46.958468	44.625361	46.494413	72.586463	45.783137	50.315689	72.190519	84.208058	72.368466	-27.809481	290,672,900	0.024715	78	48.372122	47.248957	1.548822	50.346601	44.151313	1.015903	47.555813	49.587618	45.524008	50.315689	44.608292	47.461991	49.858118	49.400547	48.925708	50.332957	50.790528	48.968744	48.135464	47.461991	46.788518	45.829675	44.608292	50.315689	1	0.123551	0	10,243,500
QCOM	2019-03-25T00:00:00	48.899815	49.158817	48.407709	48.848016	6,929,600	48.728864	47.43281	46.921501	45.706693	46.581888	47.245824	50.859566	48.71834	48.61573	48.408531	47.611077	47.362062	46.919208	47.337126	47.875332	49.064541	49.041867	48.204227	47.820176	46.328837	46.268061	46.505137	49.415767	49.52807	49.605424	49.83376	49.736503	48.753238	46.892521	45.431647	43.247769	1.098662	0.935315	36.610399	32.719847	15.203644	48.865264	47.176093	44.640297	46.494413	70.44349	45.783137	50.315689	68.762086	77.299181	47.687895	-31.237914	283,743,300	0.084087	77	48.372363	47.43281	1.513483	50.459775	44.405844	1.037245	47.683813	49.758304	45.609323	50.315689	44.608292	47.461991	49.400548	48.649438	48.243667	49.80632	50.557429	48.968744	48.135464	47.461991	46.788518	45.829675	44.608292	50.315689	1	0.042591	6,929,600	0
QCOM	2019-03-26T00:00:00	50.073956	50.410659	48.925706	49.340114	16,051,800	49.00168	47.673664	47.149004	45.726738	46.599689	47.22169	50.856268	48.989463	48.880862	48.66475	47.834975	47.570669	47.042923	47.409148	47.918869	49.074585	49.286429	48.455765	48.062673	46.500102	46.359958	46.56114	49.40795	49.522474	49.589606	49.853066	49.943925	49.054769	47.243673	45.679243	43.325433	1.150134	0.978279	37.387686	38.112882	13.568258	48.912749	47.287585	44.693635	46.494413	70.000116	45.783137	50.410659	92.723888	77.892164	71.615722	-7.276112	299,795,100	0.090284	78	48.374166	47.673664	1.53216	50.737983	44.609344	1.013195	47.911446	49.937835	45.885057	50.410659	44.608292	47.509476	48.822113	48.48541	48.071005	49.236518	49.573222	49.041301	48.194155	47.509476	46.824797	45.849999	44.608292	50.410659	0	0.073158	16,051,800	0
QCOM	2019-03-27T00:00:00	49.132904	49.789044	48.623531	49.512774	11,934,400	49.132908	47.867037	47.323844	45.731377	46.604943	47.179619	50.849853	49.018151	48.926688	48.736774	47.952969	47.690841	47.124883	47.45451	47.942909	49.075165	49.310288	48.59474	48.21528	46.633677	46.426621	46.598986	49.390802	49.445058	49.512033	49.777769	50.066677	49.317878	47.573902	45.925902	43.40818	1.102284	1.00308	37.65743	34.298629	14.295355	48.912749	47.351595	44.734172	46.494413	67.307742	45.783137	50.410659	72.387918	77.957964	43.848793	-27.612082	287,860,700	0.052395	77	48.374763	47.867037	1.454298	50.775633	44.958442	1.027995	48.027775	50.083766	45.971785	50.410659	44.983799	47.697229	49.80344	49.196222	48.318488	50.681174	51.288393	49.12992	48.337599	47.697229	47.056859	46.145147	44.983799	50.410659	1	-0.001074	0	11,934,400
QCOM	2019-03-28T00:00:00	48.822109	49.547318	48.640808	49.236514	11,064,300	49.232194	48.029937	47.489665	45.756596	46.618798	47.136888	50.843266	48.978943	48.907673	48.749902	48.031982	47.777862	47.191441	47.490499	47.960319	49.072647	49.253779	48.6857	48.330532	46.754882	46.484968	46.63151	49.370626	49.275937	49.314876	49.583399	50.090252	49.5349	47.876469	46.167074	43.493967	1.027441	1.007952	37.907906	32.134086	13.393194	49.409184	47.351595	44.71497	46.127382	68.459717	46.318407	50.410659	61.181527	75.431111	32.435398	-38.818473	276,796,400	0.00561	76	48.375089	48.029937	1.362326	50.754588	45.305285	1.031079	48.103426	50.165584	46.041268	50.410659	45.453171	47.931915	49.181826	48.574609	48.016313	49.740122	50.347339	49.240692	48.516899	47.931915	47.346931	46.514073	45.453171	50.410659	1	-0.064536	0	11,064,300
QCOM	2019-03-29T00:00:00	49.236515	49.69409	49.158814	49.210616	8,529,100	49.26932	48.178992	47.645778	45.797956	46.623954	47.091378	50.839336	49.030457	48.967463	48.824766	48.141485	47.890066	47.27164	47.536447	47.98559	49.074278	49.254564	48.800612	48.464905	46.891349	46.553855	46.673087	49.354638	49.141032	49.177203	49.39112	50.072912	49.720914	48.159123	46.405998	43.583611	0.990152	1.004392	38.239668	31.195103	12.571349	49.409184	47.509476	44.661629	46.127382	67.091931	47.086784	50.410659	64.675439	66.081628	39.983599	-35.324561	285,325,500	-0.040014	77	48.375573	48.178992	1.320391	50.819774	45.538211	1.01813	48.211339	50.247599	46.17508	50.410659	45.453171	47.931915	49.003412	48.459505	48.096901	49.366016	49.909922	49.240692	48.516899	47.931915	47.346931	46.514073	45.453171	50.410659	0	-0.018474	8,529,100	0
QCOM	2019-04-01T00:00:00	49.909916	50.203453	49.305574	49.763146	12,066,500	49.353927	48.379641	47.833264	45.861317	46.636837	47.055811	50.841157	49.206349	49.138818	48.991712	48.302251	48.045439	47.375102	47.598907	48.023696	49.082593	49.371036	48.965462	48.639069	47.052603	46.640328	46.7289	49.34539	49.272995	49.29753	49.389016	50.07042	49.897553	48.43389	46.649138	43.679065	1.003372	1.004188	38.880319	32.661872	11.713025	49.409184	47.509476	44.529352	46.127382	68.265725	47.414839	50.410659	83.285267	69.714078	48.951961	-16.714733	297,392,000	-0.007628	78	48.376791	48.379641	1.258829	50.8973	45.861982	1.027996	48.373108	50.4291	46.317117	50.410659	45.783137	48.096898	49.36314	49.032189	48.827864	49.567465	49.898415	49.318564	48.642946	48.096898	47.550851	46.773427	45.783137	50.410659	0	0.021001	12,066,500	0
QCOM	2019-04-02T00:00:00	50.151649	50.53152	49.780411	50.056681	7,614,500	49.45062	48.585548	48.029055	45.920979	46.648733	47.021478	50.843183	49.395409	49.322969	49.170164	48.470378	48.207455	47.483986	47.666084	48.065834	49.09323	49.516077	49.134224	48.817406	47.220851	46.732823	46.790204	49.338529	49.664504	49.579736	49.568309	50.08738	50.072165	48.703954	46.897629	43.780471	1.021579	1.007666	39.675915	33.257056	11.08017	49.469614	47.569906	44.802446	46.127382	67.175603	47.414839	50.53152	87.811706	78.590804	53.772964	-12.188294	305,006,500	-0.004166	79	48.37768	48.585548	1.189783	50.965113	46.205983	1.013812	48.542493	50.570118	46.514869	50.53152	45.783137	48.157328	49.806314	49.409176	48.908436	50.307054	50.704193	49.410901	48.717638	48.157328	47.597019	46.799291	45.783137	50.53152	0	0.054648	7,614,500	0
QCOM	2019-04-03T00:00:00	49.797684	50.324324	49.366012	50.246623	11,563,400	49.495514	48.70987	48.210345	45.990289	46.6517	46.982256	50.841766	49.475864	49.409281	49.266705	48.591042	48.329781	47.574719	47.722179	48.100128	49.10024	49.579179	49.249666	48.953455	47.372879	46.81569	46.845178	49.328126	49.97828	49.830559	49.737673	50.103596	50.230038	48.96228	47.146223	43.88569	0.995965	1.005326	39.691202	30.95875	13.302833	49.469614	47.569906	44.817379	46.127382	63.80156	47.414839	50.53152	76.454565	82.517179	39.358765	-23.545435	293,443,100	-0.029855	78	48.378759	48.70987	1.179482	51.068834	46.350905	1.044029	48.662035	50.750094	46.573977	50.53152	45.783137	48.157328	50.154527	49.777534	49.403419	50.528642	50.905635	49.410901	48.717638	48.157328	47.597019	46.799291	45.783137	50.53152	1	-0.016858	0	11,563,400
QCOM	2019-04-04T00:00:00	49.953087	50.600595	49.806317	49.858118	9,905,100	49.503284	48.8752	48.385903	46.105719	46.662087	46.948133	50.843887	49.571309	49.508155	49.372303	48.714865	48.45465	47.667989	47.780887	48.13682	49.108726	49.662374	49.368068	49.087512	47.528283	46.902569	46.904006	49.319284	50.139821	50.023669	49.869299	50.129134	50.372427	49.209804	47.395546	43.994733	0.976944	0.99965	39.903902	31.16124	12.522025	49.504152	47.792197	44.623231	46.127382	58.701808	48.407709	50.600595	70.472338	78.246203	44.631115	-29.527662	303,348,200	-0.032713	79	48.379783	48.8752	1.104386	51.083972	46.666429	0.952145	48.784993	50.689282	46.880703	50.600595	45.783137	48.191866	49.82934	49.334356	48.871027	50.292668	50.787652	49.463675	48.760326	48.191866	47.623406	46.814073	45.783137	50.600595	0	0.022089	9,905,100	0
QCOM	2019-04-05T00:00:00	50.065327	50.237993	49.806321	50.056691	12,332,600	49.604296	49.067726	48.5383	46.239779	46.681025	46.958696	50.848661	49.670112	49.609459	49.478922	48.837634	48.578548	47.762002	47.841004	48.175008	49.118244	49.764564	49.481413	49.216698	47.683561	46.992128	46.965733	49.311537	50.17244	50.140187	50.003879	50.16057	50.504107	49.446259	47.645577	44.107683	0.959862	0.991692	40.10141	30.13707	12.110467	49.612063	48.026883	44.51442	46.127382	58.123298	48.407709	50.600595	75.590699	74.172534	34.521781	-24.409301	315,680,800	-0.050698	80	48.381147	49.067726	0.939515	50.946756	47.188696	0.936728	48.906929	50.780385	47.033473	50.600595	46.318407	48.459501	50.119999	49.639404	49.325721	50.433682	50.914278	49.589998	48.964799	48.459501	47.954203	47.234795	46.318407	50.600595	0	0.055279	12,332,600	0
QCOM	2019-04-08T00:00:00	49.866753	50.496997	49.650917	49.892655	8,942,400	49.70099	49.214927	48.697092	46.361505	46.68844	46.978502	50.852065	49.70944	49.656239	49.538588	48.93119	48.677641	47.844541	47.894313	48.208508	49.125692	49.812283	49.557511	49.318887	47.825796	47.075963	47.023318	49.301767	50.106956	50.129986	50.095504	50.17381	50.61729	49.668697	47.891987	44.223196	0.919699	0.977294	40.480808	30.167895	11.324814	49.612063	48.026883	44.729909	46.127382	55.463335	48.407709	50.600595	66.535324	70.86612	28.225188	-33.464676	306,738,400	-0.082587	79	48.382018	49.214927	0.807048	50.829024	47.60083	0.941661	48.998341	50.881664	47.115018	50.600595	47.086784	48.84369	50.036547	49.835101	49.604875	50.266773	50.468219	49.771336	49.258319	48.84369	48.42906	47.83874	47.086784	50.600595	1	-0.016621	0	8,942,400
QCOM	2019-04-09T00:00:00	49.590481	49.780418	49.23651	49.702716	11,713,400	49.652642	49.327161	48.839372	46.48897	46.704574	47.014372	50.854255	49.685648	49.644283	49.546572	48.991126	48.74786	47.913009	47.938949	48.235874	49.130317	49.792191	49.593278	49.387609	47.952422	47.152332	47.07504	49.289214	49.933999	49.985843	50.069152	50.157382	50.700826	49.871056	48.130026	44.339689	0.855713	0.952977	40.041778	28.675572	14.017252	49.620701	48.191866	44.88992	45.931094	51.902187	48.407709	50.600595	53.936776	65.354266	7.123049	-46.063224	295,025,000	-0.057721	78	48.382946	49.327161	0.679421	50.686003	47.96832	0.928711	49.054735	50.912158	47.197312	50.600595	47.414839	49.007717	50.004889	49.512781	49.158809	50.358861	50.850969	49.848757	49.383636	49.007717	48.631798	48.096591	47.414839	50.600595	1	-0.078012	0	11,713,400
QCOM	2019-04-10T00:00:00	48.632164	49.953079	48.433592	49.823576	15,976,500	49.602568	49.367738	48.892208	46.618434	46.711572	47.043445	50.8527	49.474951	49.460262	49.405893	48.958493	48.73896	47.941211	47.957192	48.243721	49.12536	49.606649	49.527087	49.37167	48.036469	47.203058	47.107076	49.267103	49.440835	49.574122	49.777498	50.046825	50.72737	50.035371	48.349335	44.452949	0.719382	0.906258	38.317979	25.411752	18.436168	49.517093	48.191866	44.88992	45.931094	40.839632	48.407709	50.600595	10.235612	43.569237	-16.712429	-89.764388	279,048,500	-0.098574	77	48.383207	49.367738	0.604852	50.577443	48.158034	0.968179	49.01449	50.950848	47.078133	50.600595	47.414839	49.007717	49.535803	49.291188	48.991895	49.835096	50.07971	49.848757	49.383636	49.007717	48.631798	48.096591	47.414839	50.600595	1	-0.130111	0	15,976,500
QCOM	2019-04-11T00:00:00	48.260941	49.124285	48.165972	48.727144	13,903,800	49.546452	49.389323	48.956787	46.72733	46.730916	47.070664	50.855354	49.232149	49.242203	49.229747	48.895079	48.702189	47.95375	47.965185	48.244062	49.116759	49.362717	49.421678	49.323111	48.100881	47.243831	47.131185	49.241315	48.772927	48.994252	49.304476	49.835692	50.69634	50.157691	48.54591	44.561577	0.57476	0.839959	36.328813	23.588256	19.11715	49.383284	48.191866	45.568339	45.914025	43.732998	48.165972	50.600595	3.900743	22.691044	-39.573128	-96.099257	265,144,700	-0.125747	76	48.383095	49.389323	0.552498	50.494318	48.284328	0.953995	48.942724	50.850714	47.034733	50.600595	47.414839	49.007717	49.006278	48.059478	47.486791	49.578965	50.525766	49.848757	49.383636	49.007717	48.631798	48.096591	47.414839	50.600595	1	-0.174005	0	13,903,800
QCOM	2019-04-12T00:00:00	49.167446	49.35738	48.407702	48.589004	13,483,500	49.539545	49.404432	49.074892	46.865452	46.776002	47.094705	50.86505	49.219209	49.228611	49.220162	48.91984	48.737978	48.001346	47.996823	48.262347	49.117263	49.293807	49.400547	49.339316	48.196572	47.30795	47.172705	49.22452	48.47175	48.664185	48.980099	49.636384	50.644798	50.258962	48.729872	44.669134	0.527215	0.77741	34.751338	23.399063	17.56419	49.383284	48.191866	45.568339	45.77321	51.887912	48.165972	50.600595	41.134668	18.423674	-22.109574	-58.865332	278,628,200	-0.145501	77	48.383787	49.404432	0.541433	50.487298	48.321567	0.978662	48.964126	50.921449	47.006802	50.600595	48.165972	49.383284	48.517066	47.909847	47.558753	48.868159	49.475378	50.026024	49.670569	49.383284	49.095998	48.686981	48.165972	50.600595	0	-0.110665	13,483,500	0
QCOM	2019-04-15T00:00:00	49.366013	49.789049	49.23651	49.331478	10,712,500	49.485154	49.419541	49.172623	47.006008	46.79745	47.116595	50.881094	49.248569	49.253593	49.242601	48.960401	48.786288	48.054862	48.032855	48.284202	49.119738	49.262255	49.396888	49.36171	48.294633	47.376108	47.217682	49.209604	48.592395	48.654183	48.859753	49.476364	50.581794	50.345872	48.902937	44.776137	0.499797	0.721887	33.761622	25.574846	16.734231	49.383284	48.459501	45.568339	45.77321	44.209011	48.165972	50.600595	49.290611	31.442007	-0.822838	-50.709389	289,340,700	-0.173941	78	48.384474	49.419541	0.535613	50.490767	48.348314	0.915144	49.002401	50.83269	47.172112	50.600595	48.165972	49.383284	48.977509	48.597639	48.027832	49.547316	49.927187	50.026024	49.670569	49.383284	49.095998	48.686981	48.165972	50.600595	0	-0.055956	10,712,500	0
QCOM	2019-04-16T00:00:00	60.82259	61.323331	49.460985	49.607752	86,755,900	50.552248	50.001434	49.711695	47.37433	46.970173	47.261325	50.951367	51.563374	51.357047	51.024137	50.038782	49.712158	48.555557	48.369427	48.532487	49.236185	51.323607	50.482893	50.257861	48.83646	47.745191	47.489087	49.308524	52.391748	51.630706	50.974144	50.237118	50.839193	50.620858	49.187405	44.927931	1.386535	0.854817	36.744583	60.640362	8.456377	54.744652	54.205058	45.632345	45.77321	85.150651	48.165972	61.323331	96.194212	62.206497	316.248116	-3.805788	376,096,600	0.145153	79	48.454543	50.001434	2.602156	55.205747	44.797122	1.665637	50.128133	53.459407	46.796859	61.323331	48.165972	54.744652	49.463857	49.138665	48.911318	49.691205	50.016397	58.218194	56.29722	54.744652	53.192083	50.981647	48.165972	61.323331	0	-0.008899	86,755,900	0
QCOM	2019-04-17T00:00:00	68.273262	71.243162	66.037197	68.048791	156,019,300	52.399806	50.94766	50.529801	47.873915	47.234046	47.480393	51.057973	54.905351	54.432723	53.677849	51.696462	51.139935	49.328801	48.893212	48.923393	49.425608	54.54561	52.223067	51.685674	49.656026	48.305799	47.905165	49.480881	59.670637	57.667969	55.55801	52.229677	51.572413	51.185165	49.648204	45.14996	2.659827	1.215819	40.1965	71.596079	5.775217	59.704567	59.329001	45.741157	45.77321	90.91903	48.165972	71.243162	87.130584	77.538469	512.830388	-12.869416	532,115,900	0.052382	80	48.653313	50.94766	4.835069	60.617798	41.277522	2.345213	51.856241	56.546666	47.165815	71.243162	48.165972	59.704567	57.202302	53.081273	45.339956	64.943619	69.064648	65.796945	62.427675	59.704567	56.981459	53.104491	48.165972	71.243162	0	0.031378	156,019,300	0
QCOM	2019-04-18T00:00:00	68.972557	69.240192	67.358101	67.962446	41,621,200	54.301753	51.902519	51.375533	48.381171	47.506104	47.703499	51.167824	57.718792	57.076329	56.030881	53.267016	52.511675	50.099144	49.421616	49.320406	49.620105	57.558837	53.939724	53.104347	50.483423	48.877865	48.330753	49.659136	67.270976	64.438192	61.102941	55.082452	52.704429	52.001837	50.268745	45.438502	3.682893	1.709234	43.401852	67.437243	5.439749	59.704567	59.329001	46.119042	45.77321	91.026588	48.165972	71.243162	90.160827	91.161874	372.852384	-9.839173	573,737,100	0.110078	81	48.707533	51.902519	6.281518	64.465556	39.339482	2.417363	53.486366	58.321093	48.651639	71.243162	48.165972	59.704567	68.517874	65.792586	63.311909	70.99855	73.723838	65.796945	62.427675	59.704567	56.981459	53.104491	48.165972	71.243162	0	0.065659	41,621,200	0
QCOM	2019-04-22T00:00:00	70.768318	71.22589	68.497719	68.920762	33,292,500	56.372052	52.988174	52.251655	48.933729	47.796531	47.944731	51.29021	60.328698	59.565781	58.298179	54.858043	53.916032	50.9097	49.983371	49.745117	49.830535	60.552758	55.736466	54.5961	51.361351	49.490028	48.787482	49.854166	72.960574	70.172742	66.433639	58.516449	54.187752	53.051984	51.043971	45.794159	4.585722	2.284531	46.4668	67.881844	4.987497	59.704567	59.329001	46.159579	45.77321	91.426642	48.165972	71.243162	97.942369	91.744593	308.038741	-2.057631	607,029,600	0.167552	82	48.75452	52.988174	7.518154	68.024483	37.951866	2.543166	55.132266	60.218598	50.045935	71.243162	48.165972	59.704567	68.523617	67.807042	66.641526	69.689132	70.405707	65.796945	62.427675	59.704567	56.981459	53.104491	48.165972	71.243162	0	0.09464	33,292,500	0
QCOM	2019-04-23T00:00:00	74.869194	75.939739	71.890653	72.434564	56,973,700	58.872297	54.286643	53.283869	49.572742	48.16098	48.22292	51.424525	63.236797	62.34822	60.847566	56.677239	55.527814	51.849288	50.638261	50.242624	50.079676	63.915875	57.820373	56.335911	52.378428	50.202467	49.32064	50.088782	76.622013	74.810598	71.500056	62.42998	56.032282	54.352811	51.991491	46.226344	5.567944	2.941214	49.484052	71.258153	4.263849	62.052855	62.052855	46.846405	45.77321	92.566186	48.165972	75.939739	96.145482	94.749559	286.23398	-3.854518	664,003,300	0.197185	83	48.84936	54.286643	8.891966	72.070575	36.502711	2.858902	57.011974	62.729778	51.294169	75.939739	48.165972	62.052855	70.163976	69.102062	67.435805	71.830232	72.892146	69.38513	65.33016	62.052855	58.775551	54.109558	48.165972	75.939739	0	0.118946	56,973,700	0
QCOM	2019-04-24T00:00:00	74.964157	76.518172	73.643242	75.145459	40,290,400	61.409664	55.531153	54.315047	50.204438	48.516454	48.503409	51.55739	65.582269	64.642027	63.019349	58.339686	57.022917	52.755753	51.278416	50.732159	50.327283	66.841668	59.78966	58.003625	53.37417	50.907813	49.850169	50.323008	78.325769	77.569249	75.702003	66.355356	58.11359	55.839548	53.08104	46.727454	6.281613	3.609294	52.304028	67.171041	3.923071	62.342072	62.342072	46.846405	45.77321	93.729381	48.165972	76.518172	94.51889	96.202247	235.718238	-5.48111	704,293,700	0.167919	84	48.916257	55.531153	9.950168	75.431489	35.630818	2.995804	58.721705	64.713312	52.730098	76.518172	48.165972	62.342072	74.233195	72.526652	70.18411	76.575737	78.282281	69.827053	65.687632	62.342072	58.996513	54.233343	48.165972	76.518172	0	0.139133	0	40,290,400
QCOM	2019-04-25T00:00:00	73.444656	74.523836	72.969815	74.394333	20,732,200	63.890913	56.746741	55.278884	50.791577	48.853488	48.759585	51.681821	67.154746	66.242505	64.623243	59.712865	58.286128	53.567083	51.861738	51.181912	50.557306	69.029848	61.495708	59.475133	54.285551	51.563819	50.344055	50.540791	78.241056	78.194938	78.300642	69.912483	60.268842	57.420124	54.265505	47.283465	6.647957	4.217026	54.550366	63.386406	5.604568	62.462937	62.342072	47.093461	45.850321	88.971602	48.165972	76.518172	89.159515	93.274629	179.061634	-10.840485	683,561,500	0.154145	83	48.948546	56.746741	10.591739	77.930219	35.563263	3.080906	60.123891	66.285703	53.96208	76.518172	48.165972	62.342072	75.041857	73.565542	72.166927	76.440472	77.916787	69.827053	65.687632	62.342072	58.996513	54.233343	48.165972	76.518172	1	0.055697	0	20,732,200
QCOM	2019-04-26T00:00:00	74.800133	74.903736	72.702206	72.961212	18,860,600	66.544833	58.045642	56.275873	51.407021	49.214172	49.016989	51.81165	68.683824	67.798437	66.188918	61.084435	59.556436	54.399752	52.46538	51.649599	50.798529	71.013342	63.215079	60.976768	55.227063	52.246625	50.85971	50.770824	77.475588	77.826427	79.40794	73.110219	62.431107	59.060568	55.530198	47.892422	6.967347	4.767091	56.655373	60.490529	5.252735	62.877341	62.342072	47.23432	45.854634	89.408497	48.165972	76.518172	93.940366	92.539591	152.602838	-6.059634	702,422,100	0.192235	84	48.979468	58.045642	11.147093	80.339829	35.751455	3.207324	61.521628	67.936277	55.10698	76.518172	48.165972	62.342072	73.646102	72.768369	72.092081	74.32239	75.200124	69.827053	65.687632	62.342072	58.996513	54.233343	48.165972	76.518172	0	0.084081	18,860,600	0
QCOM	2019-04-29T00:00:00	75.326767	75.957011	74.109449	74.592926	17,930,000	69.160765	59.350155	57.326736	52.033338	49.574367	49.278394	51.948587	70.012412	69.167224	67.594741	62.379192	60.769538	55.220419	53.066996	52.118454	51.042591	72.610058	64.8609	62.442221	56.165092	52.933799	51.380695	51.004806	76.631783	77.217797	79.537304	75.87864	64.554191	60.710814	56.849925	48.548838	7.180193	5.249711	58.663543	60.303601	4.970719	62.989579	62.342072	47.637758	46.109321	90.144277	48.165972	76.518172	95.797838	92.965907	135.719	-4.202162	720,352,100	0.208788	85	49.009394	59.350155	11.58015	82.510455	36.189855	3.278859	62.836404	69.394121	56.278686	76.518172	48.165972	62.342072	74.135358	73.366981	71.933828	75.568511	76.336889	69.827053	65.687632	62.342072	58.996513	54.233343	48.165972	76.518172	0	0.107929	17,930,000	0
QCOM	2019-04-30T00:00:00	74.359833	75.508082	74.29077	75.093681	17,582,400	71.660147	60.572651	58.345136	52.633319	49.919507	49.5227	52.076423	70.881896	70.111335	68.635524	63.468341	61.814946	55.970984	53.627334	52.558877	51.274603	73.555343	66.290393	63.75246	57.040641	53.586048	51.877357	51.227803	75.846756	76.365429	79.002287	78.05129	66.577649	62.320689	58.184475	49.241187	7.187992	5.637367	60.528272	58.090603	4.788305	71.277685	62.342072	47.829852	46.109321	88.222772	48.165972	76.518172	92.3874	94.041868	112.437429	-7.6126	702,769,700	0.174285	84	49.037598	60.572651	11.819208	84.211067	36.934234	3.320792	63.933873	70.575457	57.292289	76.518172	48.165972	62.342072	75.131076	74.30514	73.283513	76.152702	76.978638	69.827053	65.687632	62.342072	58.996513	54.233343	48.165972	76.518172	1	0.027779	0	17,582,400
QCOM	2019-05-01T00:00:00	74.567017	76.164202	74.37708	75.257688	28,211,500	73.034589	61.793419	59.324859	53.236931	50.259445	49.780981	52.205002	71.61892	70.921459	69.548062	64.477312	62.795874	56.70024	54.178378	52.994682	51.506368	74.083865	67.62319	65.000297	57.900786	54.234667	52.373284	51.45159	75.316346	75.617609	78.13055	79.643145	68.483595	63.880034	59.508322	49.962934	7.128716	5.935637	62.295453	56.888234	4.523331	71.938137	62.342072	48.020679	46.109321	90.971112	48.165972	76.518172	93.118151	93.767796	98.324307	-6.881849	730,981,200	0.133256	85	49.083091	61.793419	11.946414	85.686248	37.90059	3.341141	64.946553	71.628835	58.264272	76.518172	48.165972	62.342072	74.719562	73.931041	73.50225	75.148353	75.936874	69.827053	65.687632	62.342072	58.996513	54.233343	48.165972	76.518172	0	0.059112	0	28,211,500
QCOM	2019-05-02T00:00:00	75.231789	77.994487	74.37708	75.542593	40,342,000	73.730442	63.065124	60.368814	53.846329	50.610522	50.045911	52.337072	72.341494	71.705155	70.422481	65.454992	63.752483	57.426968	54.732415	53.435021	51.742442	74.483355	68.903035	66.223906	58.763329	54.891833	52.877261	51.680712	75.109268	75.289808	77.241558	80.709733	70.276106	65.387672	60.813381	50.709021	7.054065	6.159323	64.030701	56.216763	4.04058	73.246103	63.080229	48.100167	46.156806	92.216201	48.407702	77.994487	90.662392	92.055981	89.084514	-9.337608	771,323,200	0.096697	86	49.149553	63.065124	11.955987	86.977098	39.15315	3.531076	65.9261	72.988252	58.863947	77.994487	48.165972	63.080229	75.036099	73.907997	73.248978	75.695119	76.823221	70.954957	66.599994	63.080229	59.560465	54.549274	48.165972	77.994487	0	0.085606	0	40,342,000
QCOM	2019-05-03T00:00:00	77.087982	77.545553	75.162722	75.767067	21,068,400	74.541985	64.421869	61.499449	54.494557	51.004214	50.33896	52.47608	73.290792	72.683851	71.447943	66.512536	64.778291	58.197988	55.320719	53.903396	51.994637	75.093817	70.238545	67.509996	59.674767	55.588609	53.412747	51.92699	75.68118	75.668298	76.869332	81.363405	72.005548	66.866218	62.111737	51.47885	7.063263	6.340111	65.642002	52.260216	3.756203	74.94257	63.080229	48.132172	46.156806	92.440932	49.23651	77.994487	96.847816	93.542786	80.395531	-3.152184	792,391,600	0.123907	87	49.186589	64.421869	11.929324	88.280518	40.56322	3.622961	66.989136	74.235059	59.743213	77.994487	48.165972	63.080229	75.867785	73.741084	72.250379	77.35849	79.485192	70.954957	66.599994	63.080229	59.560465	54.549274	48.165972	77.994487	0	0.107831	21,068,400	0
QCOM	2019-05-06T00:00:00	76.190125	76.578627	74.368468	74.532505	15,682,100	75.084165	65.728109	62.577594	55.111686	51.391168	50.612364	52.611227	73.870658	73.321355	72.177509	67.392317	65.656124	58.903562	55.869914	54.344718	52.235388	75.393479	71.359331	68.640048	60.525573	56.251396	53.924652	52.162951	76.319034	76.117309	76.730028	81.584737	73.63331	68.294413	63.384574	52.260606	6.918352	6.455759	66.563054	48.099449	5.782403	75.348346	63.080229	48.380389	46.156806	89.925511	49.460985	77.994487	93.676339	93.728849	63.441736	-6.323661	776,709,500	0.134782	86	49.213208	65.728109	11.702728	89.133565	42.322652	3.772812	67.865421	75.411045	60.319796	77.994487	48.165972	63.080229	76.598753	75.651952	74.215921	78.034783	78.981584	70.954957	66.599994	63.080229	59.560465	54.549274	48.165972	77.994487	1	0.026294	15,682,100	0
QCOM	2019-05-07T00:00:00	73.5569	76.103769	73.194297	75.283588	21,579,500	74.952936	66.912616	63.523473	55.678368	51.748702	50.858496	52.730907	73.807907	73.364182	72.389723	67.952734	66.263876	59.478203	56.335361	54.725157	52.447542	75.115795	72.10493	69.48461	61.248915	56.834705	54.378999	52.371365	75.942808	75.853456	76.217907	81.296766	75.070738	69.623571	64.597993	53.036108	6.515918	6.467791	66.598483	43.948422	8.665814	75.348346	63.080229	48.45933	46.156806	75.705788	66.037197	77.994487	62.888023	84.470726	45.583016	-37.111977	755,130,000	0.114974	85	49.246184	66.912616	11.200962	89.31454	44.510693	3.132706	68.407466	74.672878	62.142055	77.994487	48.165972	63.080229	75.712406	74.846186	73.502247	77.056345	77.922565	70.954957	66.599994	63.080229	59.560465	54.549274	48.165972	77.994487	1	-0.043552	0	21,579,500
QCOM	2019-05-08T00:00:00	72.987091	74.005837	72.615853	73.254726	15,500,700	74.755229	68.082447	64.436891	56.232973	52.09295	51.095773	52.850666	73.643744	73.29562	72.481626	68.410402	66.781046	60.007963	56.773565	55.086779	52.651916	74.758368	72.683452	70.212581	61.927688	57.39361	54.817189	52.572919	74.717049	74.96318	75.368477	80.59974	76.309822	70.845099	65.747976	53.799521	6.080911	6.390415	66.237814	42.131645	10.027902	75.30517	63.080229	48.45933	46.156806	63.175599	67.358101	77.994487	52.922019	69.828793	31.218138	-47.077981	739,629,300	0.098676	84	49.269263	68.082447	10.49622	89.074887	47.090006	2.487664	68.843621	73.818948	63.868294	77.994487	48.165972	63.080229	74.284989	72.466209	71.375517	75.37568	77.19446	70.954957	66.599994	63.080229	59.560465	54.549274	48.165972	77.994487	1	-0.103052	0	15,500,700
QCOM	2019-05-09T00:00:00	72.330971	73.246113	71.018691	71.977003	14,516,000	74.643861	69.267387	65.338222	56.774283	52.4396	51.323331	52.965178	73.381189	73.120229	72.458448	68.766818	67.207964	60.491218	57.18297	55.428248	52.847727	74.317594	73.088073	70.819818	62.558982	57.926189	55.237688	52.766753	73.137354	73.7213	74.354123	79.582203	77.345482	71.953888	66.830338	54.547012	5.618455	6.236023	64.872298	39.326104	14.13494	74.506589	63.080229	48.51976	46.217236	59.409796	68.497719	77.994487	40.363753	52.057932	18.260626	-59.636247	725,113,300	0.11989	83	49.290237	69.267387	9.472667	88.212721	50.322053	2.51233	69.17575	74.20041	64.151089	77.994487	48.165972	63.080229	73.202927	72.400017	71.812943	73.790001	74.592911	70.954957	66.599994	63.080229	59.560465	54.549274	48.165972	77.994487	1	-0.15341	14,516,000	0
QCOM	2019-05-10T00:00:00	74.109451	74.532495	71.959726	71.985626	15,955,600	74.574792	70.559813	66.304477	57.34519	52.838638	51.572684	53.089545	73.526841	73.300088	72.712449	69.252512	67.738847	61.025266	57.628404	55.798173	53.059287	74.220429	73.549222	71.494528	63.238793	58.496448	55.688898	52.977144	72.52598	73.013848	73.744946	78.541361	78.240816	72.990337	67.865988	55.284809	5.333977	6.055614	63.875887	40.14259	13.053695	74.506589	63.080229	48.51976	46.217236	59.370452	71.018691	77.994487	44.306925	45.864232	18.565495	-55.693075	741,068,900	0.151341	84	49.315024	70.559813	8.122951	86.805715	54.31391	2.50123	69.645626	74.648086	64.643166	77.994487	48.407702	63.201094	72.198592	71.15107	69.971169	73.378493	74.426014	71.012005	66.692335	63.201094	59.709854	54.739274	48.407702	77.994487	0	-0.095699	15,955,600	0
QCOM	2019-05-13T00:00:00	72.425919	73.254728	71.648908	71.864744	16,689,000	74.284708	71.722736	67.1989	57.8686	53.226153	51.810494	53.203109	73.306657	73.141148	72.668367	69.541003	68.099391	61.472351	58.017812	56.127436	53.251989	73.829724	73.726947	71.965408	63.830194	59.011903	56.101834	53.169546	72.266145	72.476263	73.130951	77.448759	78.95051	73.926979	68.838083	56.005356	4.916011	5.827693	62.752669	37.210914	13.022906	74.506589	63.080229	48.648174	46.251774	42.072786	71.018691	77.994487	20.17301	34.947896	5.518083	-79.82699	724,379,900	0.138139	83	49.339141	71.722736	6.376212	84.475161	58.970311	2.307596	69.910416	74.525608	65.295224	77.994487	49.23651	63.615498	73.533891	72.535287	70.961123	75.108055	76.106659	71.207604	67.008939	63.615498	60.222057	55.390717	49.23651	77.994487	1	-0.145877	16,689,000	0
QCOM	2019-05-14T00:00:00	74.359833	74.627474	72.520912	72.754012	14,353,700	74.284708	72.972427	68.178624	58.437858	53.633878	52.060986	53.308942	73.517292	73.362727	72.928593	69.979079	68.580964	61.977742	58.447865	56.488473	53.462018	73.843383	73.978099	72.516249	64.476909	59.568053	56.548355	53.38006	72.798352	72.692991	72.913986	76.537432	79.544798	74.804797	69.771268	56.717082	4.686793	5.599513	62.007193	38.863899	12.166721	74.506589	63.080229	48.819473	46.251774	48.248298	71.018691	77.994487	47.896214	37.458717	6.488231	-52.103786	738,733,600	0.161043	84	49.361577	72.972427	3.61548	80.203388	65.741466	2.259498	70.33417	74.853165	65.815174	77.994487	49.460985	63.727736	72.443185	71.631642	70.837365	73.237462	74.049005	71.26058	67.094689	63.727736	60.360782	55.567154	49.460985	77.994487	0	-0.08805	14,353,700	0
QCOM	2019-05-15T00:00:00	74.472061	75.110934	73.289277	73.859088	11,784,800	74.275212	73.654901	69.173887	59.006629	54.050609	52.321902	53.419058	73.708246	73.564424	73.166049	70.387532	69.034125	62.467716	58.869555	56.844584	53.671073	73.877448	74.120921	73.00036	65.105701	60.116426	56.992139	53.590639	73.569001	73.27372	73.015438	75.812934	80.037858	75.628811	70.666935	57.420604	4.462749	5.37216	61.41567	38.181845	11.49339	74.282122	63.080229	48.819473	46.251774	53.242587	71.018691	77.994487	49.50504	39.191421	4.324608	-50.49496	750,518,400	0.057908	85	49.38005	73.654901	2.220446	78.095793	69.214009	2.247163	70.728255	75.222581	66.233928	77.994487	66.037197	72.015842	73.836073	73.044672	71.729511	75.151234	75.942635	75.172566	73.426802	72.015842	70.604882	68.596057	66.037197	77.994487	0	-0.038168	11,784,800	0
QCOM	2019-05-16T00:00:00	71.493523	73.211582	70.906448	72.339603	22,498,800	73.901385	73.815914	70.088341	59.490275	54.441736	52.555764	53.517001	73.265301	73.187896	72.908738	70.488076	69.223309	62.821669	59.201764	57.134662	53.848411	73.371686	73.915075	73.178793	65.595383	60.57545	57.371775	53.770484	73.376862	73.246104	72.861539	75.027753	80.34984	76.352759	71.493625	58.103798	3.998754	5.097479	59.376915	34.193017	17.274158	73.742538	63.080229	48.906284	46.251774	40.533839	70.906448	77.994487	8.282606	35.227953	-11.724414	-91.717394	728,019,600	0.096398	84	49.411065	73.815914	1.90385	77.623613	70.008214	2.344598	70.801137	75.490332	66.111942	77.994487	67.358101	72.676294	74.290757	73.470581	72.469101	75.292238	76.112414	75.4843	73.931387	72.676294	71.4212	69.634288	67.358101	77.994487	1	-0.095328	0	22,498,800
QCOM	2019-05-17T00:00:00	70.362549	71.761169	69.067533	69.490569	19,523,400	73.228842	73.885413	70.972405	59.964596	54.809022	52.791289	53.600713	72.684751	72.674197	72.517016	70.476665	69.310943	63.11739	59.495469	57.3966	54.01273	72.728261	73.586183	73.199886	66.021747	60.994419	57.724384	53.938102	72.265485	72.40943	72.276743	74.121672	80.457139	76.968633	72.244527	58.763202	3.499436	4.77787	56.522204	31.514535	21.26879	72.585651	63.080229	48.85448	46.251774	36.263743	69.067533	77.994487	14.50681	24.098152	-23.102269	-85.49319	708,496,200	0.035097	83	49.436533	73.885413	1.735682	77.356778	70.414049	2.405031	70.759367	75.56943	65.949304	77.994487	68.497719	73.246103	71.870518	70.529453	69.565384	72.834587	74.175651	75.753249	74.366721	73.246103	72.125484	70.530027	68.497719	77.994487	1	-0.143723	19,523,400	0
QCOM	2019-05-20T00:00:00	66.149414	67.625731	65.674572	67.297656	32,679,300	72.224771	73.654468	71.651684	60.363288	55.127529	52.994923	53.662272	71.377683	71.487873	71.537385	70.083278	69.067749	63.236292	59.670573	57.569923	54.133493	71.441092	72.849422	72.828887	66.264289	61.29285	57.988902	54.062964	69.566477	70.297846	70.730096	72.852178	80.251139	77.411915	72.883125	59.383598	2.732261	4.368749	52.527754	27.479953	27.811656	70.392753	63.201094	48.787575	46.251774	30.741151	65.674572	77.994487	3.854262	8.881226	-50.931403	-96.145738	675,816,900	-0.048914	82	49.470469	73.654468	2.365341	78.385151	68.923786	2.652936	70.320324	75.626196	65.014452	77.994487	65.674572	71.834529	70.397083	69.032998	67.703447	71.726634	73.09072	75.086987	73.288279	71.834529	70.38078	68.311034	65.674572	77.994487	1	-0.184382	0	32,679,300
QCOM	2019-05-21T00:00:00	67.124992	68.238707	66.667421	68.126475	17,282,200	71.58158	73.267258	72.362043	60.767333	55.45802	53.188598	53.726952	70.527145	70.694622	70.858555	69.814343	68.918306	63.388791	59.866742	57.759132	54.262762	70.51386	72.227567	72.48068	66.529454	61.608573	58.268705	54.196922	67.104023	68.110669	69.025969	71.445941	79.793573	77.718452	73.432488	59.97134	2.177886	3.930576	48.959806	27.587564	26.201694	70.392753	63.615498	48.787575	46.251774	33.150916	65.674572	77.994487	11.772972	10.044681	-45.828838	-88.227028	693,099,100	-0.13402	83	49.489407	73.267258	2.7574	78.782057	67.752459	2.673288	70.016007	75.362582	64.669431	77.994487	65.674572	71.834529	66.483239	65.340747	64.53208	67.291906	68.434398	75.086987	73.288279	71.834529	70.38078	68.311034	65.674572	77.994487	0	-0.118223	0	17,282,200
QCOM	2019-05-22T00:00:00	59.838364	61.93629	58.681486	59.682961	66,150,700	70.266708	72.510968	72.322674	61.017185	55.690445	53.308298	53.752564	68.389389	68.720757	69.163141	68.907436	68.219849	63.249558	59.865995	57.800305	54.318241	68.37873	70.948624	71.51732	66.493024	61.723845	58.400384	54.257732	63.438641	64.679088	66.206215	69.504463	78.910518	77.77428	73.823365	60.49994	1.137457	3.371952	47.527996	22.035854	39.962276	66.89621	63.727736	48.921392	46.251774	23.187992	58.681486	77.545553	6.132705	7.253313	-99.747766	-93.867295	626,948,400	-0.161627	82	49.531725	72.510968	4.042394	80.595757	64.42618	3.018009	69.046707	75.082726	63.010689	77.994487	58.681486	68.337986	67.343707	66.448707	65.772421	68.019992	68.914993	73.436618	70.61692	68.337986	66.059052	62.814468	58.681486	77.994487	1	-0.161067	66,150,700	0
QCOM	2019-05-23T00:00:00	58.931866	58.940494	56.894373	57.861314	31,820,700	68.926797	71.785329	71.949018	61.23941	55.89895	53.412789	53.772263	66.497884	66.940958	67.589099	68.000566	67.505389	63.080237	59.841413	57.822712	54.364147	66.317849	69.655377	70.487257	66.411246	61.809145	58.511741	54.309267	59.860878	61.176613	62.968782	67.254341	77.659983	77.601157	74.063394	60.970705	0.237031	2.744968	46.548244	20.48773	41.419463	66.002654	67.44443	54.474855	51.741153	17.29396	56.894373	76.578627	10.350875	9.418851	-111.215471	-89.649125	595,127,700	-0.071614	81	49.550179	71.785329	5.044368	81.874064	61.696593	3.058092	68.083389	74.199573	61.967205	77.994487	56.894373	67.44443	60.152046	58.367803	56.897243	61.622607	63.40685	73.01486	69.934243	67.44443	64.954617	61.409797	56.894373	77.994487	1	-0.196893	31,820,700	0
QCOM	2019-05-24T00:00:00	57.162014	59.700248	56.954813	59.510311	21,420,000	67.232053	70.903423	71.476597	61.426065	56.079646	53.498727	53.784325	64.63071	65.162968	65.984932	67.015243	66.709744	62.84815	59.770902	57.809629	54.391987	64.178798	68.26268	69.349796	66.251348	61.842384	58.585983	54.342996	56.724289	57.937374	59.637501	64.779364	76.094704	77.203842	74.151227	61.382335	-0.612317	2.073511	45.346238	20.961306	38.689668	66.002654	67.44443	59.516784	56.730939	16.767205	56.894373	76.103769	1.393281	5.958954	-109.381693	-98.606719	573,707,700	-0.147471	80	49.560224	70.903423	5.950075	82.803572	59.003273	3.059943	67.043258	73.163145	60.923371	77.994487	56.894373	67.44443	58.255578	57.570661	56.209457	59.616782	60.301699	73.01486	69.934243	67.44443	64.954617	61.409797	56.894373	77.994487	1	-0.226539	0	21,420,000
QCOM	2019-05-28T00:00:00	56.436798	58.45702	56.324559	57.533242	22,667,300	65.633141	69.958924	70.903336	61.577496	56.256931	53.573232	53.793933	62.991928	63.576392	64.515988	66.053566	65.919518	62.596724	59.683163	57.782445	54.412333	62.216024	66.884906	68.192888	66.055691	61.851783	58.644163	54.369389	54.646511	55.651442	56.864269	62.247739	74.301556	76.613672	74.100459	61.737935	-1.328635	1.393082	44.363563	19.866107	38.212408	65.717747	67.159523	59.516784	56.837615	17.964486	56.324559	75.110934	0.597449	4.113868	-111.202408	-99.402551	551,040,400	-0.201568	79	49.569814	69.958924	6.667044	83.293013	56.624836	2.998274	66.033119	72.029668	60.03657	77.994487	56.324559	67.159523	57.939025	56.177802	55.19359	58.923237	60.68446	72.880384	69.716574	67.159523	64.602471	60.961924	56.324559	77.994487	1	-0.250755	0	22,667,300
QCOM	2019-05-29T00:00:00	56.773506	57.11021	55.910162	56.428167	16,312,600	63.874509	69.079608	70.179508	61.731689	56.441664	53.665612	53.805558	61.748243	62.339504	63.324837	65.209924	65.215978	62.368363	59.606593	57.762466	54.435828	60.605181	65.629152	67.105978	65.867299	61.865377	58.707535	54.399036	54.028296	54.411587	54.918772	59.840794	72.384626	75.881449	73.934961	62.04427	-1.847851	0.744895	43.541377	19.256358	38.099437	64.560872	66.952324	59.516784	56.91869	19.393782	55.910162	75.110934	4.496403	2.162377	-108.777137	-95.503597	567,353,000	-0.153309	80	49.577037	69.079608	7.194894	83.469396	54.689821	2.984707	65.151251	71.120666	59.181836	77.994487	55.910162	66.952324	57.072792	55.688565	54.940332	57.821026	59.205253	72.782586	69.558275	66.952324	64.346374	60.636208	55.910162	77.994487	0	-0.170205	16,312,600	0
QCOM	2019-05-30T00:00:00	57.490082	57.90449	56.920278	56.954813	11,554,600	62.176311	68.225761	69.480545	61.897796	56.629807	53.757477	53.821855	60.896611	61.457791	62.427183	64.508121	64.621679	62.177057	59.550895	57.757072	54.466218	59.444376	64.525388	66.129868	65.700962	61.892967	58.783267	54.435698	54.552539	54.448242	53.98961	57.78215	70.450989	75.055991	73.683905	62.309201	-2.176424	0.160631	42.429255	20.796272	36.948433	63.835665	66.952324	62.052855	59.266978	22.048803	55.910162	75.110934	8.228417	4.440756	-95.493446	-91.771583	578,907,600	-0.105498	81	49.582653	68.225761	7.515555	83.256872	53.194651	2.90639	64.421616	70.234397	58.608835	77.994487	55.910162	66.952324	56.597959	56.085709	55.397912	57.285757	57.798007	72.782586	69.558275	66.952324	64.346374	60.636208	55.910162	77.994487	0	-0.100484	11,554,600	0
QCOM	2019-05-31T00:00:00	57.688644	58.569252	56.57493	56.790766	15,060,300	60.795823	67.348604	68.850305	62.064594	56.811153	53.852692	53.83906	60.255018	60.772491	61.698177	63.888168	64.088368	62.001041	59.501889	57.755717	54.498282	58.628437	63.521853	65.222799	65.535897	61.920831	58.861112	54.474174	55.665036	55.199089	53.867749	56.107329	68.563466	74.171517	73.369591	62.53812	-2.39321	-0.350137	41.103564	21.476463	34.943725	62.074434	66.952324	62.342072	59.556195	17.116218	55.910162	75.110934	9.262556	7.329126	-87.79801	-90.737444	593,967,900	-0.057464	82	49.590144	67.348604	7.676849	82.702302	51.994907	2.865073	63.780381	69.510526	58.050235	77.545553	55.910162	66.727858	57.438283	56.972077	56.454071	57.956288	58.422495	72.439601	69.280834	66.727858	64.174882	60.540136	55.910162	77.545553	0	-0.04037	15,060,300	0
QCOM	2019-06-03T00:00:00	57.550526	58.819636	57.222451	57.921757	13,620,700	59.514621	66.371731	68.160321	62.218097	56.991454	53.950709	53.853107	59.714119	60.186679	61.060077	63.312019	63.585457	61.826511	59.450537	57.751654	54.528653	58.038383	62.588702	64.353585	65.358875	61.940288	58.934336	54.511104	56.682984	56.142019	54.342542	54.831349	66.768528	73.245491	73.006835	62.735476	-2.546802	-0.78947	39.759001	21.217189	33.381631	62.074434	66.952324	62.402505	59.75675	18.245543	55.910162	75.110934	8.543217	8.678063	-79.124784	-91.456783	580,347,200	-0.108897	81	49.596792	66.371731	7.615108	81.601946	51.141516	2.803404	63.187061	68.79387	57.580252	76.578627	55.910162	66.244394	57.610942	56.652632	55.61662	58.646955	59.605265	71.700869	68.683273	66.244394	63.805516	60.333214	55.910162	76.578627	1	-0.08877	0	13,620,700
QCOM	2019-06-04T00:00:00	59.095886	59.139056	57.585034	58.370681	15,866,700	58.809268	65.517019	67.511085	62.418911	57.192587	54.058546	53.873835	59.590473	59.988353	60.757893	62.928734	63.240106	61.719428	59.441204	57.778272	54.574098	57.962249	61.895765	63.656321	65.236435	61.995668	59.036221	54.563271	57.817063	57.283244	55.358854	54.072051	65.126757	72.32663	72.627134	62.911871	-2.514838	-1.134544	38.359129	21.166502	31.856319	58.923226	66.952324	62.609707	60.029842	16.86645	55.910162	75.110934	16.591646	11.465806	-65.841129	-83.408354	596,213,900	-0.097295	82	49.606024	65.517019	7.411704	80.340428	50.693611	2.759617	62.797425	68.316659	57.278192	76.103769	55.910162	66.006965	57.864204	56.908772	56.267019	58.505958	59.46139	71.338077	68.389811	66.006965	63.62412	60.231594	55.910162	76.103769	0	-0.029709	15,866,700	0
QCOM	2019-06-05T00:00:00	58.390209	59.531532	57.353443	59.278873	11,779,200	57.935789	64.758685	66.8723	62.608718	57.379646	54.157706	53.8907	59.35042	59.697782	60.393634	62.516141	62.867037	61.58887	59.413546	57.79039	54.612069	57.886057	61.217021	62.954715	65.078447	62.027184	59.121996	54.60821	58.51081	58.141472	56.441207	53.700806	63.619648	71.402626	72.230806	63.069027	-2.517429	-1.411121	36.866858	20.967579	29.842802	57.805205	66.952324	62.665825	60.059709	15.967824	55.910162	73.211582	14.334356	13.156406	-60.583453	-85.665644	584,434,700	-0.061225	81	49.612358	64.758685	7.321145	79.400975	50.116395	2.785076	62.37769	67.947843	56.807538	75.110934	55.910162	65.510548	58.606659	58.074262	57.052637	59.628283	60.160681	70.579552	67.776239	65.510548	63.244857	60.019127	55.910162	75.110934	1	-0.079063	0	11,779,200
QCOM	2019-06-06T00:00:00	58.886784	59.217857	57.736753	58.303058	10,781,700	57.840631	64.05367	66.245091	62.784975	57.572985	54.255857	53.908792	59.257693	59.550327	60.161811	62.186199	62.560863	61.482906	59.399684	57.8121	54.654604	58.058965	60.657792	62.340445	64.932488	62.066846	59.215642	54.657922	58.977554	58.735336	57.453606	53.700504	62.256794	70.481961	71.832654	63.21365	-2.451157	-1.619128	35.481179	20.039997	28.522591	57.805205	66.952324	66.809878	60.059709	20.190433	55.910162	71.761169	18.778754	16.568252	-51.778934	-81.221246	595,216,400	-0.029177	82	49.618474	64.05367	7.164297	78.382263	49.725076	2.636183	62.045223	67.317589	56.772857	75.110934	55.910162	65.510548	58.425062	57.318591	56.246973	59.49668	60.603151	70.579552	67.776239	65.510548	63.244857	60.019127	55.910162	75.110934	0	-0.020866	10,781,700	0
QCOM	2019-06-07T00:00:00	59.845158	59.923566	58.634141	58.973922	10,495,600	57.931961	63.429379	65.629626	62.99922	57.774095	54.365298	53.931259	59.375186	59.603933	60.113095	61.973377	62.351963	61.418681	59.411407	57.852359	54.706251	58.423424	60.256981	61.848142	64.817202	62.12664	59.326321	54.71699	59.462358	59.277741	58.405265	54.061717	61.054528	69.576649	71.444026	63.353242	-2.29485	-1.754272	33.819784	21.421526	27.386696	57.916864	66.952324	67.140104	60.277335	24.926186	55.910162	68.238707	31.917761	21.676957	-37.365079	-68.082239	605,712,000	-0.012823	83	49.625036	63.429379	6.945725	77.320829	49.537929	2.535882	61.835693	66.907457	56.763929	75.110934	55.910162	65.510548	58.613798	58.009739	57.132694	59.490843	60.094902	70.579552	67.776239	65.510548	63.244857	60.019127	55.910162	75.110934	0	0.028998	10,495,600	0
QCOM	2019-06-10T00:00:00	61.456936	62.258471	60.115233	60.115233	15,229,200	58.361453	62.796753	65.004384	63.251917	57.997833	54.504256	53.960152	59.791536	59.940843	60.31984	61.926428	62.283115	61.420181	59.465237	57.923737	54.773422	59.064329	60.06913	61.527166	64.75672	62.223557	59.466749	54.791873	60.356798	60.140193	59.501611	54.826785	60.044951	68.706246	71.080647	63.497202	-2.01766	-1.80695	31.631473	27.018905	25.35172	59.084316	66.727858	68.163166	61.079498	37.228921	55.910162	68.238707	44.99131	31.895942	-14.597663	-55.00869	620,941,200	-0.030127	84	49.63604	62.796753	6.482532	75.761816	49.83169	2.373406	61.799621	66.546433	57.052809	75.110934	55.910162	65.510548	59.467621	59.011677	58.178197	60.301102	60.757046	70.579552	67.776239	65.510548	63.244857	60.019127	55.910162	75.110934	0	0.071486	15,229,200	0

Subsets and Splits

No community queries yet

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