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	2019-06-11T00:00:00	62.066807	62.92062	61.221707	62.36303	11,839,500	58.924454	62.278798	64.439451	63.508522	58.220941	54.653239	53.990882	60.24659	60.327382	60.588604	61.93919	62.266476	61.445539	59.533699	58.005778	54.845993	59.73803	59.999611	61.301198	64.710245	62.330635	59.616503	54.872536	61.498863	61.142813	60.64561	55.873732	59.22905	67.876574	70.743505	63.649134	-1.728845	-1.791329	29.877727	27.656503	23.999745	59.747775	66.244394	69.0114	61.143508	35.954006	55.910162	62.92062	87.820859	54.909977	-2.033062	-12.179141	632,780,700	-0.029283	85	49.645022	62.278798	6.073617	74.426031	50.131564	2.345522	61.825067	66.516111	57.134024	75.110934	55.910162	65.510548	61.27688	60.295289	59.133642	62.438527	63.420118	70.579552	67.776239	65.510548	63.244857	60.019127	55.910162	75.110934	0	0.107456	0	11,839,500
QCOM	2019-06-12T00:00:00	60.629272	61.308842	60.289491	60.577	9,396,200	59.31003	61.59227	63.922346	63.72291	58.426361	54.792113	54.014341	60.323126	60.382271	60.594861	61.820106	62.140537	61.413528	59.56253	58.057728	54.903538	60.047997	59.842513	61.008108	64.597333	62.394012	59.73484	54.938589	61.997206	61.686126	61.356042	56.957425	58.545459	67.061576	70.410393	63.804578	-1.597538	-1.752571	27.809476	26.08904	25.61224	59.747775	66.006965	69.214288	61.143508	53.252975	55.910162	62.92062	67.31529	66.709153	-8.531859	-32.68471	623,384,500	-0.065345	84	49.651317	61.59227	5.371615	72.335499	50.84904	1.869365	61.711182	65.449913	57.972451	75.110934	55.910162	65.510548	62.069712	61.218803	60.370799	62.917716	63.768625	70.579552	67.776239	65.510548	63.244857	60.019127	55.910162	75.110934	1	0.037673	9,396,200	0
QCOM	2019-06-13T00:00:00	60.925491	61.413381	60.446309	60.960342	6,790,500	59.653571	60.914941	63.439882	63.938386	58.635276	54.929683	54.038067	60.443599	60.481038	60.645727	61.738778	62.047072	61.39439	59.598397	58.114516	54.963458	60.341717	59.779011	60.77758	64.48763	62.459779	59.856293	55.007357	61.952521	61.832271	61.70119	58.001862	57.985794	66.269344	70.080165	63.964306	-1.452827	-1.692622	25.937761	25.597918	24.788979	60.071536	65.510548	69.214288	61.301389	58.633089	55.910162	62.92062	71.540676	75.558942	-0.285486	-28.459324	630,175,000	-0.07555	85	49.655985	60.914941	4.43438	69.7837	52.046182	1.728157	61.636354	65.092668	58.180041	73.211582	55.910162	64.560872	60.742535	60.176229	59.723185	61.195579	61.761886	69.128447	66.60244	64.560872	62.519305	59.612666	55.910162	73.211582	0	0.07782	0	6,790,500
QCOM	2019-06-14T00:00:00	59.871311	60.219807	59.156898	59.548952	12,119,500	59.871838	60.33383	62.941496	64.139859	58.830021	55.065074	54.055728	60.329142	60.370179	60.526586	61.569008	61.879706	61.334661	59.605579	58.149304	55.012292	60.381306	59.679617	60.503075	64.328137	62.492306	59.954147	55.065399	61.239142	61.424779	61.614635	58.848175	57.507632	65.482997	69.737778	64.123427	-1.406987	-1.635495	24.579386	24.0739	27.653715	60.137032	65.510548	69.1927	61.301389	62.507432	55.910162	62.92062	56.503425	65.119797	-5.901728	-43.496574	618,055,500	-0.036809	84	49.663528	60.33383	3.670937	67.675704	52.991957	1.658382	61.468255	64.78502	58.15149	71.761169	55.910162	63.835665	60.928394	60.443407	59.961322	61.410479	61.895466	68.020331	65.706084	63.835665	61.965247	59.302278	55.910162	71.761169	1	0.011756	12,119,500	0
QCOM	2019-06-17T00:00:00	60.211082	60.96906	60.028124	60.193654	9,411,100	60.137894	59.826257	62.385561	64.345019	59.025314	55.225369	54.064881	60.30553	60.341252	60.478047	61.44556	61.75135	61.290599	59.621514	58.190131	55.064021	60.442987	59.667927	60.293043	64.174068	62.52865	60.056048	55.126647	60.536328	60.863457	61.367005	59.506508	57.111291	64.717563	69.384631	64.282376	-1.327934	-1.573983	22.937011	25.764807	26.595314	60.137032	65.510548	68.793409	61.301389	68.066894	55.910162	62.92062	61.35006	63.131387	5.511671	-38.64994	627,466,600	-0.051639	85	49.669572	59.826257	2.812818	65.451894	54.200621	1.584474	61.348524	64.517473	58.179575	68.238707	55.910162	62.074434	59.749339	59.278871	58.68643	60.341779	60.812247	65.32917	63.529203	62.074434	60.619666	58.548471	55.910162	68.238707	0	0.055213	9,411,100	0
QCOM	2019-06-18T00:00:00	62.694099	63.068731	60.69897	60.716398	14,508,000	60.497715	59.653491	61.996288	64.597594	59.244496	55.418687	54.088875	60.783244	60.769043	60.818978	61.559064	61.823869	61.345638	59.702371	58.279318	55.139943	60.907751	59.941055	60.316777	64.109326	62.625197	60.203944	55.21251	60.837796	60.95822	61.477097	60.190324	56.862159	64.021215	69.044529	64.449633	-1.052789	-1.469744	22.134921	30.387967	24.01823	60.402742	65.510548	68.793409	61.301389	73.510065	56.57493	63.068731	94.230937	70.694807	26.111514	-5.769063	641,974,600	0.02321	86	49.681067	59.653491	2.4918	64.637091	54.669892	1.702875	61.476674	64.882423	58.070925	68.238707	55.910162	62.074434	60.402755	59.836451	59.461819	60.777387	61.343691	65.32917	63.529203	62.074434	60.619666	58.548471	55.910162	68.238707	0	0.092093	14,508,000	0
QCOM	2019-06-19T00:00:00	62.554729	63.269143	61.683494	63.051334	11,999,300	60.914167	59.424978	61.524084	64.851354	59.4666	55.606429	54.116606	61.137541	61.093713	61.086017	61.649579	61.880089	61.393054	59.777433	58.36398	55.213722	61.281754	60.217363	60.359734	64.029213	62.712308	60.345252	55.296747	61.662796	61.516369	61.779445	60.868825	56.738636	63.387403	68.711821	64.622586	-0.83634	-1.343063	21.47383	29.416494	22.703608	60.951642	65.510548	68.793409	61.489143	71.077392	56.57493	63.269143	89.3279	81.636299	32.961874	-10.6721	629,975,300	0.048374	85	49.690458	59.424978	1.912861	63.250701	55.599256	1.735351	61.579346	65.050047	58.108645	63.269143	55.910162	59.589652	62.153933	61.239136	59.784172	63.608897	64.523695	61.532423	60.458012	59.589652	58.721293	57.484984	55.910162	63.269143	1	0.023165	0	11,999,300
QCOM	2019-06-20T00:00:00	63.373672	64.183922	62.929347	63.765732	9,871,800	61.362856	59.601744	61.080149	65.127018	59.697802	55.807994	54.146048	61.584767	61.508251	61.437964	61.806315	61.99498	61.470725	59.872071	58.463182	55.294915	61.728937	60.593429	60.50201	63.971265	62.815126	60.499058	55.388857	62.791952	62.390344	62.292739	61.565136	56.758143	62.828119	68.390471	64.802721	-0.591898	-1.19283	21.241105	30.943066	21.40712	61.67041	65.510548	68.793409	61.723829	72.49752	57.222451	64.183922	88.360947	90.639928	44.727301	-11.639053	639,847,100	0.11551	86	49.698664	59.601744	2.106607	63.814959	55.388529	1.70927	61.750234	65.168774	58.331695	64.183922	55.910162	60.047042	62.502455	61.735768	60.916806	63.321417	64.088104	62.231315	61.023346	60.047042	59.070738	57.680747	55.910162	64.183922	0	0.064115	0	9,871,800
QCOM	2019-06-21T00:00:00	63.356236	63.748289	62.999026	62.999026	15,244,500	61.713964	59.822962	60.754657	65.421499	59.911735	56.019967	54.167424	61.939061	61.844248	61.733083	61.947217	62.099692	61.544667	59.96376	58.560074	55.375127	62.091369	60.951	60.677093	63.901823	62.9114	60.648529	55.480501	63.620364	63.195389	62.840232	62.239336	56.913246	62.340481	68.074981	64.988008	-0.395029	-1.03327	21.025004	30.091985	20.818323	61.67041	64.560872	68.681176	61.723829	73.196661	57.353443	64.183922	87.882455	88.523767	44.11806	-12.117545	624,602,600	0.001412	85	49.711302	59.822962	2.259329	64.341621	55.304303	1.648704	61.903187	65.200595	58.605779	64.183922	55.910162	60.047042	63.495647	62.807372	62.241072	64.061947	64.750222	62.231315	61.023346	60.047042	59.070738	57.680747	55.910162	64.183922	1	-0.001192	15,244,500	0
QCOM	2019-06-24T00:00:00	63.739578	63.992231	62.903187	63.574041	8,893,000	61.942228	60.15184	60.489738	65.731072	60.139644	56.229201	54.186876	62.299164	62.188854	62.041774	62.110159	62.225837	61.630742	60.063123	58.662638	55.458356	62.459663	61.324011	60.906703	63.835865	63.012133	60.801392	55.575746	64.100698	63.844533	63.418076	62.862978	57.198446	61.928311	67.765039	65.17794	-0.205706	-0.867757	20.932939	29.774476	19.959027	61.67041	63.835665	68.411383	61.888812	70.453029	57.353443	64.183922	93.494693	89.912698	47.033478	-6.505307	633,495,600	0.092049	86	49.71887	60.15184	2.329252	64.810344	55.493337	1.613026	62.078081	65.304134	58.852029	64.183922	55.910162	60.047042	63.36785	62.987411	62.618587	63.736674	64.117113	62.231315	61.023346	60.047042	59.070738	57.680747	55.910162	64.183922	0	0.042975	8,893,000	0
QCOM	2019-06-25T00:00:00	63.208122	64.593383	63.18198	63.800563	8,953,400	62.056359	60.490407	60.372087	66.011885	60.366221	56.438668	54.205908	62.480956	62.374175	62.221212	62.209973	62.301398	61.6926	60.145886	58.752648	55.535468	62.689826	61.615086	61.115809	63.736926	63.092882	60.939589	55.66551	64.111273	64.036488	63.812853	63.341406	57.580435	61.574985	67.451745	65.368776	-0.097426	-0.713691	21.117006	30.472684	18.871845	61.875141	62.074434	67.83294	61.888812	71.551127	57.736753	64.593383	79.796767	87.057972	49.015495	-20.203233	624,542,200	0.145951	85	49.726193	60.490407	2.251662	64.99373	55.987083	1.558263	62.185704	65.302231	59.069178	64.593383	55.910162	60.251773	63.544998	63.097766	62.455954	64.18681	64.634043	62.544143	61.276393	60.251773	59.227153	57.768371	55.910162	64.593383	1	-0.019476	0	8,953,400
QCOM	2019-06-26T00:00:00	65.299088	65.943806	64.166486	64.262322	13,808,000	62.523341	60.916686	60.29905	66.330547	60.611239	56.668277	54.23531	63.044582	62.905977	62.694732	62.490802	62.531989	61.834031	60.281497	58.88228	55.632618	63.279413	62.073055	61.494809	63.708973	63.222695	61.115043	55.775889	64.489384	64.446747	64.377706	63.846723	58.09403	61.312241	67.155835	65.567131	0.155319	-0.539889	21.845906	32.40127	16.945173	62.550352	62.074434	66.796924	61.888812	75.102466	58.634141	65.943806	91.179912	88.157124	71.634628	-8.820088	638,350,200	0.133293	86	49.73922	60.916686	2.317024	65.550734	56.282638	1.647876	62.482217	65.777969	59.186465	65.943806	56.57493	61.259368	63.661162	62.72894	62.249758	64.140344	65.072565	63.732752	62.364896	61.259368	60.153841	58.579869	56.57493	65.943806	0	0.027225	13,808,000	0
QCOM	2019-06-27T00:00:00	65.717293	66.126775	65.49077	65.638878	11,151,900	63.002521	61.328046	60.534208	66.428441	60.856192	56.901386	54.258614	63.579124	63.417126	63.159741	62.784119	62.777013	61.986315	60.424544	59.017627	55.732963	63.860131	62.530256	61.911597	63.684924	63.357064	61.294231	55.890138	65.160947	65.025449	65.000852	64.380896	58.71958	61.135344	66.875999	65.772505	0.38493	-0.354925	22.594769	32.069829	16.39965	63.077449	61.018468	67.004126	61.888812	74.002992	59.156898	66.126775	94.124978	88.367219	81.895691	-5.875022	649,502,100	0.11227	87	49.750007	61.328046	2.405293	66.138633	56.51746	1.614895	62.790319	66.020109	59.56053	66.126775	56.57493	61.350852	65.13646	64.329113	63.359139	66.106434	66.913781	63.872539	62.47797	61.350852	60.223735	58.619025	56.57493	66.126775	0	0.067019	11,151,900	0
QCOM	2019-06-28T00:00:00	66.274887	66.597247	65.177128	65.917684	29,217,500	63.642879	61.757358	60.827928	66.388473	61.102249	57.131194	54.283903	64.118277	63.936719	63.638994	63.101462	63.04608	62.154495	60.578501	59.161335	55.837858	64.455107	63.001384	62.353188	63.678902	63.499662	61.479845	56.009703	66.013184	65.761568	65.692247	64.968286	59.438359	61.041218	66.615559	65.985123	0.604918	-0.162956	23.47899	32.129301	15.478883	63.648108	61.253704	65.311973	62.156447	71.551224	59.156898	66.597247	95.667413	93.657434	84.860387	-4.332587	678,719,600	0.162487	88	49.779185	61.757358	2.486417	66.730192	56.784525	1.543952	63.122183	66.210088	60.034278	66.597247	57.222451	61.909849	65.778279	65.429783	65.142274	66.065788	66.414284	64.384795	63.016075	61.909849	60.803623	59.228657	57.222451	66.597247	0	0.100707	29,217,500	0
QCOM	2019-07-01T00:00:00	67.538177	70.360985	67.154838	70.282571	17,693,000	64.375588	62.256741	61.242975	66.359786	61.365035	57.370478	54.318718	64.802257	64.591529	64.238869	63.5048	63.391626	62.365619	60.76165	59.327213	55.954279	65.163343	63.551938	62.869361	63.723988	63.669028	61.685924	56.141586	67.049509	66.669533	66.495301	65.658585	60.249051	61.041682	66.385393	66.208365	0.871156	0.043866	25.469745	41.018101	13.185031	66.02224	63.135574	66.723542	62.540636	73.122391	59.156898	70.360985	74.805551	88.199314	124.829329	-25.194449	696,412,600	0.138575	89	49.798154	62.256741	2.597528	67.451796	57.061686	1.714466	63.542754	66.971685	60.113823	70.360985	57.353443	63.857214	66.016421	65.435595	64.596303	66.855713	67.436539	67.291206	65.392104	63.857214	62.322324	60.137057	57.353443	70.360985	0	0.129007	0	17,693,000
QCOM	2019-07-02T00:00:00	67.093842	67.503323	66.75406	67.329072	7,075,600	64.815562	62.656639	61.669257	66.286296	61.608083	57.610013	54.339237	65.260574	65.046495	64.678095	63.831076	63.676412	62.55104	60.928287	59.481008	56.06512	65.657571	64.012614	63.319428	63.752775	63.819786	61.878466	56.268702	67.700615	67.403909	67.182742	66.349423	61.099653	61.114711	66.176688	66.43867	1.034373	0.241967	27.014865	39.799232	14.312047	66.632086	63.135574	66.723542	62.704663	79.823276	59.156898	70.360985	70.839714	80.437559	94.659606	-29.160286	689,337,000	0.079998	88	49.805539	62.656639	2.698967	68.054573	57.258705	1.643523	63.880953	67.167998	60.593907	70.360985	57.353443	63.857214	68.351334	66.341682	65.145187	69.547829	71.557481	67.291206	65.392104	63.857214	62.322324	60.137057	57.353443	70.360985	1	0.052559	0	7,075,600
QCOM	2019-07-03T00:00:00	66.762772	67.285518	66.25746	67.146117	5,290,400	65.236367	63.075267	62.068827	66.124168	61.844068	57.848455	54.356076	65.561013	65.358545	64.998815	64.097594	63.913824	62.716206	61.081826	59.625201	56.171565	66.011609	64.403674	63.711236	63.77146	63.955436	62.059708	56.392319	67.845981	67.699372	67.611253	66.940401	61.947426	61.2433	65.985236	66.672662	1.124051	0.418384	28.070283	38.196621	15.680841	66.632086	63.135574	66.438635	62.704663	76.843061	59.156898	70.360985	67.88481	71.176692	81.901663	-32.11519	684,046,600	0.084147	87	49.81095	63.075267	2.651285	68.377837	57.772697	1.647879	64.155412	67.45117	60.859654	70.360985	57.736753	64.048869	67.117075	66.730827	66.367812	67.48009	67.866338	67.381667	65.538529	64.048869	62.55921	60.438339	57.736753	70.360985	1	-0.013068	0	5,290,400
QCOM	2019-07-05T00:00:00	66.788902	66.841174	64.558535	64.645658	9,220,800	65.57789	63.470373	62.44078	65.960663	62.078791	58.082551	54.380854	65.806591	65.61861	65.274213	64.342258	64.134984	62.875919	61.232012	59.767057	56.27721	66.293888	64.757354	64.074319	63.797528	64.085563	62.236747	56.516029	67.609226	67.644191	67.787401	67.404716	62.7676	61.41921	65.81162	66.90859	1.183587	0.571425	27.861339	34.84188	20.840509	66.632086	63.467958	65.756598	62.704663	85.132764	60.028124	70.360985	65.429875	68.051466	60.934228	-34.570125	693,267,400	0.096607	88	49.820389	63.470373	2.58215	68.634673	58.306073	1.684596	64.40622	67.775413	61.037027	70.360985	58.634141	64.497563	66.768583	66.251648	65.740525	67.279707	67.796641	67.59345	65.881331	64.497563	63.113796	61.143686	58.634141	70.360985	0	0.030887	9,220,800	0
QCOM	2019-07-08T00:00:00	66.762772	67.111267	66.152909	66.196474	7,924,900	65.918543	63.816253	62.803745	65.827025	62.310978	58.309301	54.399254	65.997827	65.82664	65.503222	64.562305	64.337121	63.028345	61.377558	59.905586	56.381544	66.509321	65.070916	64.40678	63.828983	64.208826	62.408632	56.639232	67.235882	67.407186	67.759092	67.740074	63.536982	61.633253	65.656101	67.144264	1.21466	0.700072	27.772667	34.587545	20.044524	66.771483	63.467958	65.393995	63.080229	84.369379	60.69897	70.360985	62.759181	65.357955	68.024775	-37.240819	685,342,500	0.067709	87	49.82848	63.816253	2.53385	68.883953	58.748554	1.67464	64.630654	67.979934	61.281374	70.360985	59.156898	64.758942	66.062871	65.284567	63.780232	67.567206	68.34551	67.716821	66.081024	64.758942	63.43686	61.554573	59.156898	70.360985	1	-0.031686	7,924,900	0
QCOM	2019-07-09T00:00:00	66.693085	66.945737	66.074502	66.597248	7,506,500	66.213894	64.078061	63.169448	65.664884	62.535214	58.535952	54.420092	66.136879	65.984175	65.686278	64.756012	64.518349	63.17206	61.517441	60.039992	56.484146	66.650147	65.3449	64.70596	63.862947	64.324144	62.574648	56.761559	66.919014	67.102915	67.605314	67.948671	64.243752	61.876	65.517399	67.377493	1.219603	0.803978	27.634959	33.340834	19.646409	67.263736	63.791718	64.513379	63.080229	78.090818	61.683494	70.360985	57.730864	61.973307	58.295437	-42.269136	677,836,000	0.066996	86	49.836105	64.078061	2.547717	69.173496	58.982626	1.532753	64.827076	67.892582	61.761569	70.360985	59.156898	64.758942	66.675649	66.240032	65.717292	67.198389	67.634007	67.716821	66.081024	64.758942	63.43686	61.554573	59.156898	70.360985	1	-0.085027	7,506,500	0
QCOM	2019-07-10T00:00:00	64.785072	67.006726	64.541127	66.937025	15,075,700	66.371589	64.213974	63.397015	65.45405	62.744945	58.743694	54.42911	65.866517	65.766156	65.547631	64.758654	64.538866	63.235316	61.603431	60.133954	56.566743	66.390361	65.412234	64.830239	63.828444	64.383351	62.698393	56.864693	66.161656	66.391409	67.030113	67.916656	64.828047	62.110921	65.374908	67.599567	1.057371	0.854657	26.480467	30.040728	23.857487	67.451056	63.857214	64.513379	63.080229	62.548909	62.903187	70.360985	25.233797	48.574614	27.793813	-74.766203	662,760,300	0.014006	85	49.849668	64.213974	2.506955	69.227885	59.200063	1.595607	64.823075	68.014289	61.631862	70.360985	59.156898	64.758942	66.571108	66.196478	65.699872	67.067714	67.442343	67.716821	66.081024	64.758942	63.43686	61.554573	59.156898	70.360985	1	-0.130209	0	15,075,700
QCOM	2019-07-11T00:00:00	64.218742	66.022199	63.861539	64.924441	14,298,400	66.263554	64.393448	63.630156	65.251228	62.949198	58.942274	54.439096	65.536962	65.484808	65.343186	64.709571	64.514242	63.273881	61.672255	60.214841	56.642882	65.998934	65.412688	64.893449	63.780001	64.422135	62.80681	56.962102	65.127462	65.451808	66.15989	67.663139	65.284467	62.329698	65.223739	67.807674	0.873039	0.858333	24.996842	27.474313	24.506364	67.111262	63.857214	62.937775	63.080229	54.893856	62.903187	70.360985	17.640002	33.534888	6.426574	-82.359998	648,461,900	-0.013561	84	49.862021	64.393448	2.361059	69.115566	59.671329	1.633569	64.76552	68.032658	61.498382	70.360985	59.156898	64.758942	65.444308	63.881891	62.97871	66.347489	67.909906	67.716821	66.081024	64.758942	63.43686	61.554573	59.156898	70.360985	1	-0.168189	0	14,298,400
QCOM	2019-07-12T00:00:00	65.255524	65.325224	64.175194	64.689219	8,028,100	66.217377	64.609949	63.884906	65.064999	63.151619	59.150965	54.454772	65.480675	65.44312	65.3297	64.759203	64.571263	63.351593	61.766551	60.314656	56.72858	65.815656	65.494791	65.018477	63.780169	64.482828	62.931825	57.069728	64.494906	64.817517	65.453784	67.333544	65.660782	62.554535	65.078078	68.005795	0.801376	0.846942	23.61919	26.191722	23.362327	67.111262	64.048869	62.378765	63.080229	59.837475	62.903187	70.360985	31.541976	24.805258	6.816195	-68.458024	656,490,000	0.016499	85	49.869448	64.609949	2.220673	69.051296	60.168603	1.662195	64.812187	68.136577	61.487797	70.360985	59.156898	64.758942	64.700827	63.379455	62.540167	65.540114	66.861486	67.716821	66.081024	64.758942	63.43686	61.554573	59.156898	70.360985	0	-0.09982	8,028,100	0
QCOM	2019-07-15T00:00:00	65.717293	66.126775	65.159703	65.473348	8,898,200	66.161618	64.902248	64.119791	64.874709	63.372744	59.360519	54.476303	65.527998	65.49297	65.389329	64.846302	64.659419	63.444365	61.870518	60.421639	56.81802	65.724732	65.600252	65.15943	63.805749	64.550346	63.061851	57.181793	64.515265	64.677598	65.102136	66.991136	65.980796	62.794838	64.944388	68.195292	0.772934	0.83214	22.784732	28.49125	22.414719	65.682431	64.497563	62.378765	63.080229	60.161137	63.18198	70.360985	35.315658	28.165879	17.153652	-64.684342	665,388,200	0.004723	86	49.877919	64.902248	1.92981	68.761868	61.042629	1.653483	64.898387	68.205353	61.591422	70.360985	60.028124	65.194555	64.918647	64.51207	63.768617	65.662101	66.068677	67.92243	66.413832	65.194555	63.975277	62.239356	60.028124	70.360985	0	-0.040866	8,898,200	0
QCOM	2019-07-16T00:00:00	65.926376	66.649503	64.950597	65.438487	9,909,600	66.000438	65.188013	64.298569	64.651477	63.600801	59.573017	54.503016	65.607674	65.571771	65.471952	64.944491	64.756878	63.541699	61.977251	60.530644	56.90865	65.68196	65.697788	65.298398	63.846991	64.617547	63.191868	57.295724	65.044783	64.930018	65.04603	66.682754	66.257765	63.054428	64.826207	68.376508	0.758521	0.817416	22.288697	28.653549	20.817253	65.573529	64.758942	62.434594	63.080229	64.444376	63.861539	70.360985	31.769429	32.875688	14.895149	-68.230571	675,297,800	0.035514	87	49.887466	65.188013	1.592213	68.37244	62.003586	1.674019	64.996291	68.344329	61.648254	70.360985	60.69897	65.529978	65.667923	65.209072	64.700851	66.176144	66.634995	68.08075	66.670095	65.529978	64.38986	62.766641	60.69897	70.360985	0	0.009744	9,909,600	0
QCOM	2019-07-17T00:00:00	66.004807	69.176103	65.961242	68.452976	20,602,300	65.891534	65.353548	64.456089	64.44777	63.824378	59.779728	54.530332	65.6871	65.650505	65.55393	65.040883	64.852872	63.638292	62.08324	60.639043	56.999159	65.682755	65.775578	65.429647	63.900063	64.68081	63.31923	57.41017	65.656752	65.384781	65.157896	66.435425	66.501423	63.329273	64.727077	68.549054	0.744841	0.802901	22.955071	34.938492	18.152287	66.518821	64.758942	62.906087	63.080229	54.770402	63.861539	70.360985	32.97615	33.353746	37.374592	-67.02385	695,900,100	-0.089895	88	49.907375	65.353548	1.487973	68.329495	62.377602	1.710736	65.09234	68.513812	61.670868	70.360985	61.683494	66.02224	65.842159	65.034814	64.143253	66.733721	67.541065	68.313097	67.046184	66.02224	64.998296	63.540477	61.683494	70.360985	0	0.052967	0	20,602,300
QCOM	2019-07-18T00:00:00	64.793785	65.647592	64.51499	65.316525	12,580,800	65.694636	65.465501	64.62267	64.272508	64.02283	59.975438	54.550243	65.508437	65.494738	65.436984	65.01842	64.848327	63.683605	62.15457	60.721315	57.076718	65.483164	65.722267	65.455623	63.913632	64.706321	63.418518	57.512294	65.696028	65.530168	65.145286	66.14562	66.684154	63.59302	64.635668	68.70804	0.62903	0.768127	22.599928	32.861538	22.843977	66.518821	64.758942	62.996085	63.080229	44.36175	63.861539	70.360985	14.343464	26.363014	-13.863598	-85.656536	683,319,300	-0.121073	87	49.918595	65.465501	1.343532	68.152566	62.778436	1.758031	65.063906	68.579968	61.547844	70.360985	62.903187	66.632086	67.047384	64.918665	63.832523	68.133526	70.262245	68.600945	67.512106	66.632086	65.752066	64.499155	62.903187	70.360985	1	-0.010342	0	12,580,800
QCOM	2019-07-19T00:00:00	65.342651	65.961228	64.837333	64.837333	14,477,400	65.550011	65.56395	64.799356	64.119619	64.225376	60.176296	54.570491	65.47528	65.467086	65.422472	65.047895	64.886352	63.748666	62.238467	60.812827	57.158966	65.419167	65.710567	65.511007	63.955599	64.741053	63.5248	57.619681	65.522556	65.514338	65.188386	65.873938	66.832348	63.853303	64.559731	68.856036	0.57491	0.729483	22.408539	32.575094	21.752728	66.518821	64.758942	62.87737	63.080229	44.302392	63.861539	70.360985	22.78828	23.369298	-7.047573	-77.21172	697,796,700	-0.113028	88	49.931962	65.56395	1.251147	68.066244	63.061656	1.739983	65.090454	68.570419	61.610488	70.360985	62.903187	66.632086	64.985456	64.323319	63.852854	65.455921	66.118058	68.600945	67.512106	66.632086	65.752066	64.499155	62.903187	70.360985	0	0.03558	14,477,400	0
QCOM	2019-07-22T00:00:00	66.170334	66.754067	65.394935	65.394935	9,645,800	65.490767	65.704655	65.051317	63.996406	64.443678	60.385345	54.591712	65.614291	65.594949	65.537527	65.149935	64.98512	63.843633	62.341937	60.918916	57.248631	65.531953	65.768318	65.616466	64.036019	64.792236	63.643494	57.735102	65.561406	65.603151	65.404385	65.696534	66.969082	64.121739	64.509128	68.996675	0.591982	0.701983	22.576434	33.95685	20.479033	66.518821	64.758942	62.791042	63.080229	41.169882	63.861539	69.176103	43.442782	26.858175	8.795943	-56.557218	707,442,500	-0.107049	89	49.941333	65.704655	1.143396	67.991448	63.417862	1.548934	65.193299	68.291167	62.095431	70.360985	62.903187	66.632086	65.380404	64.799581	64.25651	65.923475	66.504299	68.600945	67.512106	66.632086	65.752066	64.499155	62.903187	70.360985	0	0.074666	9,645,800	0
QCOM	2019-07-23T00:00:00	64.575974	65.856684	63.870268	65.638875	14,420,400	65.279056	65.746475	65.225912	63.805737	64.63865	60.575463	54.607959	65.406627	65.409681	65.389596	65.097757	64.953647	63.872352	62.400727	60.991333	57.32154	65.365627	65.660824	65.579902	64.058747	64.795717	63.726476	57.834448	65.334625	65.416601	65.391484	65.483554	67.039351	64.362567	64.466626	69.124087	0.471427	0.655872	21.74125	30.792617	24.747689	66.518821	65.194555	62.82379	63.080229	35.847288	63.861539	69.176103	13.442949	26.558004	-31.528559	-86.557051	693,022,100	-0.14102	88	49.953947	65.746475	1.081353	67.909181	63.583769	1.657216	65.134506	68.448938	61.820074	70.360985	63.18198	66.771483	66.106445	65.458824	64.747313	66.817955	67.465577	68.66674	67.618605	66.771483	65.92436	64.718287	63.18198	70.360985	1	0.007711	0	14,420,400
QCOM	2019-07-24T00:00:00	66.100632	66.579807	64.192624	64.480133	14,012,700	65.410612	65.8911	65.362174	63.679231	64.852454	60.773916	54.632926	65.545428	65.535308	65.498986	65.188927	65.041877	63.959736	62.498093	61.092507	57.408894	65.515004	65.694554	65.647188	64.148743	64.834191	63.835886	57.948803	65.456791	65.449611	65.467171	65.382869	67.090611	64.599595	64.45078	69.245138	0.493227	0.623343	21.307877	30.745386	22.413281	66.523186	65.529978	62.82379	63.080229	46.718487	63.861539	69.176103	42.131251	33.005661	-10.07312	-57.868749	707,034,800	-0.070367	89	49.96746	65.8911	0.902658	67.696416	64.085785	1.754296	65.226518	68.735111	61.717926	70.360985	63.861539	67.111262	64.767642	63.6786	62.781226	65.665016	66.754058	68.827116	67.878197	67.111262	66.344328	65.252421	63.861539	70.360985	0	0.050426	14,012,700	0
QCOM	2019-07-25T00:00:00	65.647575	66.335852	65.429767	66.074479	7,299,500	65.553495	65.908525	65.485888	63.504986	65.062865	60.971422	54.660567	65.565858	65.55572	65.521846	65.230623	65.088469	64.025926	62.580974	61.182707	57.490871	65.558088	65.671361	65.669142	64.225933	64.855115	63.932394	58.058402	65.562399	65.531255	65.51465	65.349609	67.11096	64.821184	64.45449	69.358304	0.468545	0.592383	20.90546	29.603929	21.581163	66.523186	66.02224	62.956645	63.080229	44.573312	63.861539	69.176103	33.606444	29.726881	-6.095197	-66.393556	699,735,300	-0.103267	88	49.974293	65.908525	0.89395	67.696424	64.120625	1.655971	65.266619	68.578561	61.954677	70.360985	63.861539	67.111262	65.624354	64.668901	63.237171	67.056085	68.011537	68.827116	67.878197	67.111262	66.344328	65.252421	63.861539	70.360985	1	-0.013305	0	7,299,500
QCOM	2019-07-26T00:00:00	65.534332	66.083208	65.211973	65.438496	8,262,500	65.581376	65.899377	65.572314	63.326231	65.27545	61.16643	54.688824	65.559553	65.551832	65.523767	65.258233	65.122766	64.085079	62.658694	61.268877	57.570905	65.554604	65.635723	65.672868	64.305515	64.867522	64.022748	58.166598	65.643422	65.618809	65.576555	65.355777	67.100329	65.024573	64.47496	69.46353	0.434834	0.560873	20.379512	28.507964	21.707668	66.523186	66.632086	63.231095	63.080229	44.207104	63.861539	69.176103	31.475637	35.737778	-13.996033	-68.524363	691,472,800	-0.100113	87	49.981964	65.899377	0.896941	67.693259	64.105495	1.649748	65.292115	68.591612	61.992619	70.360985	63.861539	67.111262	65.804398	65.272944	64.898313	66.179029	66.710483	68.827116	67.878197	67.111262	66.344328	65.252421	63.861539	70.360985	1	-0.067728	8,262,500	0
QCOM	2019-07-29T00:00:00	65.316528	66.492695	65.055155	65.482065	8,237,500	65.541299	65.851459	65.650726	63.202691	65.497908	61.346483	54.719368	65.510948	65.509049	65.491884	65.263532	65.137671	64.133371	62.728637	61.349029	57.647976	65.50645	65.580214	65.653192	64.383566	64.868603	64.104928	58.272347	65.598702	65.560975	65.565354	65.362347	67.057455	65.207691	64.509602	69.560371	0.386092	0.525917	20.11329	28.506561	20.367804	66.523186	66.632086	63.590479	63.080229	43.598066	63.861539	69.176103	27.37739	30.819824	-14.455851	-72.62261	683,235,300	-0.205781	86	49.989498	65.851459	0.901412	67.654283	64.048634	1.690198	65.294441	68.674837	61.914044	70.360985	63.861539	67.111262	65.609838	65.136467	64.738602	66.007703	66.481073	68.827116	67.878197	67.111262	66.344328	65.252421	63.861539	70.360985	1	-0.113922	0	8,237,500
QCOM	2019-07-30T00:00:00	65.177124	65.403647	64.785071	64.976744	7,397,900	65.466374	65.733406	65.708228	63.098983	65.723457	61.53179	54.763568	65.444183	65.448699	65.443459	65.255677	65.140706	64.174302	62.793071	61.424833	57.722893	65.440236	65.515992	65.616761	64.460995	64.860161	64.180783	58.376404	65.408776	65.456799	65.47864	65.353962	66.97968	65.370282	64.556562	69.648806	0.332384	0.48721	19.658479	27.713872	21.015558	65.312167	66.632086	63.115641	63.080229	52.182311	63.861539	69.176103	24.754328	27.869119	-35.520279	-75.245672	675,837,400	-0.142386	85	49.996196	65.733406	0.819798	67.373003	64.093809	1.558268	65.283268	68.399804	62.166731	69.176103	63.861539	66.518821	65.621459	64.750224	64.183919	66.187764	67.058999	67.921866	67.14594	66.518821	65.891703	64.998856	63.861539	69.176103	1	-0.152847	7,397,900	0
QCOM	2019-07-31T00:00:00	63.739578	65.586593	63.391083	65.19454	14,052,800	65.239851	65.565693	65.729486	63.050786	65.917752	61.707037	54.81088	65.103262	65.13795	65.181324	65.11785	65.032927	64.157254	62.817979	61.470669	57.782761	65.126274	65.326103	65.465327	64.486116	64.807954	64.224501	58.465717	64.787715	64.949212	65.09264	65.206318	66.830403	65.487374	64.600361	69.723153	0.17184	0.424136	18.260765	25.051224	25.096604	65.072575	66.771483	62.753038	63.080229	47.56861	63.391083	69.176103	6.0241	19.385273	-85.07695	-93.9759	661,784,600	-0.178952	84	50.007699	65.565693	0.868493	67.302679	63.828706	1.560758	65.136249	68.257765	62.014734	69.176103	63.391083	66.283593	65.121947	64.840247	64.503371	65.458824	65.740524	67.810839	66.966226	66.283593	65.600961	64.629077	63.391083	69.176103	1	-0.185365	0	14,052,800
QCOM	2019-08-01T00:00:00	62.031986	64.21879	59.461843	60.010719	29,729,800	64.963671	65.329154	65.598802	62.948926	66.086632	61.85813	54.849654	64.489007	64.573229	64.69681	64.837317	64.802085	64.073911	62.797295	61.481784	57.825042	64.543025	64.98956	65.180904	64.446163	64.705697	64.230936	58.537569	63.560504	63.907378	64.290672	64.839467	66.575773	65.534821	64.62361	69.776951	-0.092118	0.320886	18.887388	20.463701	35.62696	63.107955	64.911414	61.974788	63.080229	34.68558	59.461843	69.176103	26.457424	19.078618	-213.415668	-73.542576	632,054,800	-0.15056	83	50.028954	65.329154	1.130123	67.5894	63.068907	1.818394	64.840605	68.477394	61.203816	69.176103	59.461843	64.318973	64.239085	62.891576	62.043575	65.087086	66.434595	66.883538	65.465256	64.318973	63.172691	61.540695	59.461843	69.176103	1	-0.21224	29,729,800	0
QCOM	2019-08-02T00:00:00	61.988411	62.319478	60.995203	61.369835	12,649,400	64.628247	65.089129	65.449646	62.991927	66.102176	62.004556	54.888717	63.988888	64.103262	64.280134	64.578325	64.585649	63.992126	62.776009	61.491817	57.866468	64.002069	64.671394	64.903181	64.408496	64.597849	64.233516	58.608602	62.295507	62.754351	63.318612	64.331586	66.234035	65.524788	64.628099	69.811201	-0.301349	0.196439	19.469252	19.398685	33.772784	63.020825	64.911414	62.312393	63.201094	31.551739	59.461843	69.176103	26.008853	19.496793	-201.378373	-73.991147	619,405,400	-0.15855	82	50.037942	65.089129	1.300685	67.690499	62.487759	1.843909	64.568968	68.256786	60.88115	69.176103	59.461843	64.318973	61.904206	59.589623	57.14726	64.34657	66.661153	66.883538	65.465256	64.318973	63.172691	61.540695	59.461843	69.176103	1	-0.234157	12,649,400	0
QCOM	2019-08-05T00:00:00	59.940998	61.718312	59.731897	60.960342	13,071,800	64.005314	64.74804	65.196291	63.01211	65.991079	62.12576	54.909311	63.17931	63.346487	63.612574	64.15675	64.228368	63.833259	62.701403	61.461107	57.88711	63.149842	64.181096	64.479439	64.288851	64.435713	64.192653	58.658873	60.791819	61.355411	62.069138	63.602645	65.772758	65.42974	64.592928	69.819123	-0.625169	0.032117	20.485757	17.707562	35.709171	63.020825	64.911414	62.047959	63.615498	24.945365	59.461843	69.176103	4.932489	19.132922	-243.393898	-95.067511	606,333,600	-0.20518	81	50.045627	64.74804	1.678333	68.104705	61.391375	1.883738	64.128209	67.895685	60.360733	69.176103	59.461843	64.318973	61.767697	61.215917	60.443422	62.540192	63.091972	66.883538	65.465256	64.318973	63.172691	61.540695	59.461843	69.176103	1	-0.251726	0	13,071,800
QCOM	2019-08-06T00:00:00	59.392132	60.925508	58.703855	60.568299	13,189,900	63.48693	64.382993	64.870449	63.056712	65.86334	62.241388	54.927245	62.421874	62.627513	62.963275	63.723603	63.85635	63.659097	62.614317	61.420138	57.902086	62.311081	63.671009	64.032965	64.146892	64.262056	64.138522	58.703478	59.477125	59.99998	60.752681	62.713573	65.210959	65.255478	64.516768	69.800582	-0.915533	-0.157413	21.78074	16.209292	36.603058	62.598275	64.53242	62.450906	63.727736	23.368395	58.703855	66.754067	8.549799	13.163714	-244.251507	-91.450201	593,143,700	-0.232557	80	50.05294	64.382993	1.996794	68.376581	60.389404	1.810304	63.677154	67.297762	60.056545	69.176103	58.703855	63.939979	60.463736	59.209159	58.47732	61.195575	62.450151	66.704653	65.175704	63.939979	62.704254	60.944916	58.703855	69.176103	1	-0.265488	0	13,189,900
QCOM	2019-08-07T00:00:00	60.463737	60.637982	58.477322	58.599294	8,934,900	62.92324	64.166926	64.605245	63.137251	65.725946	62.357373	54.954548	62.030247	62.2341	62.578731	63.427252	63.595379	63.533789	62.557723	61.401199	57.927575	61.76141	63.297747	63.693988	64.045206	64.119961	64.103321	58.758568	58.939794	59.258512	59.788264	61.855302	64.616563	65.036395	64.414317	69.762021	-1.047109	-0.335352	23.059029	14.889777	34.476876	62.485008	63.826713	64.578907	66.952324	32.363298	58.477322	66.754067	23.999962	12.494083	-197.276407	-76.000038	602,078,600	-0.159837	81	50.058455	64.166926	2.176692	68.52031	59.813542	1.858222	63.371114	67.087558	59.654671	69.176103	58.477322	63.826713	59.673832	58.422155	57.452178	60.643809	61.895485	66.651191	65.089169	63.826713	62.564256	60.766861	58.477322	69.176103	0	-0.175928	8,934,900	0
QCOM	2019-08-08T00:00:00	62.084251	62.162659	60.420188	60.603147	8,367,900	62.566908	64.060201	64.418104	63.243466	65.55548	62.487577	54.989067	62.041048	62.206854	62.502657	63.305161	63.479139	63.476944	62.545263	61.414725	57.968935	61.608867	63.099397	63.500065	64.003912	64.024127	64.097913	58.82951	59.544786	59.53215	59.554753	61.213786	64.063388	64.812002	64.306462	69.711383	-1.008991	-0.47008	23.135006	19.684346	32.20034	62.485008	63.826713	64.88383	66.952324	37.793805	58.477322	66.754067	43.579083	25.376282	-106.025685	-56.420917	610,446,500	-0.093226	82	50.064418	64.060201	2.225791	68.511784	59.608618	1.899295	63.248556	67.047146	59.449966	69.176103	58.477322	63.826713	59.85968	59.081379	57.69902	61.242039	62.02034	66.651191	65.089169	63.826713	62.564256	60.766861	58.477322	69.176103	0	-0.098474	8,367,900	0
QCOM	2019-08-09T00:00:00	62.293335	62.89449	61.152019	61.430814	8,702,200	62.242808	63.912092	64.238281	63.339531	65.386536	62.618663	55.021423	62.091505	62.222578	62.470454	63.213176	63.387923	63.430528	62.538633	61.432123	58.011963	61.559126	62.931124	63.336621	63.966652	63.938281	64.094066	58.902189	60.782068	60.393369	59.882488	60.784822	63.572675	64.591809	64.19684	69.650636	-0.950949	-0.566254	22.722993	21.165834	30.062587	62.031957	63.826713	64.88383	66.952324	34.770667	58.477322	66.579807	47.096822	38.225289	-73.37329	-52.903178	619,148,700	-0.110794	83	50.070721	63.912092	2.240572	68.393236	59.430948	1.922942	63.157582	67.003466	59.311698	69.176103	58.477322	63.826713	61.5557	60.94874	59.813228	62.691211	63.298171	66.651191	65.089169	63.826713	62.564256	60.766861	58.477322	69.176103	0	-0.031758	8,702,200	0
QCOM	2019-08-12T00:00:00	60.812241	62.275917	60.751254	61.857721	7,364,300	61.792379	63.666839	64.00026	63.402003	65.218103	62.733298	55.045275	61.835652	61.966153	62.215344	62.99491	63.189794	63.32785	62.493202	61.419848	58.039827	61.299023	62.6359	63.07308	63.867543	63.817905	64.058296	58.959809	61.511196	61.042281	60.21066	60.444427	63.108467	64.356241	64.071301	69.575199	-1.012788	-0.655561	22.523979	19.90629	29.820147	62.031957	63.826713	65.050022	66.952324	35.08285	58.477322	66.579807	28.817315	39.831074	-93.059208	-71.182685	611,784,400	-0.144996	82	50.075405	63.666839	2.300234	68.267307	59.066371	1.8688	62.934217	66.671817	59.196616	69.176103	58.477322	63.826713	62.113281	61.332073	60.37081	63.074543	63.855752	66.651191	65.089169	63.826713	62.564256	60.766861	58.477322	69.176103	1	-0.074558	0	7,364,300
QCOM	2019-08-13T00:00:00	62.885765	63.138424	60.385317	60.890635	10,134,800	61.563243	63.514809	63.847967	63.508708	65.059245	62.863402	55.095368	62.045675	62.133355	62.318486	62.984987	63.166407	63.310513	62.503533	61.448876	58.088045	61.49782	62.561512	62.987349	63.847298	63.756528	64.061315	59.037824	62.201371	61.827207	60.830146	60.341147	62.736348	64.148794	63.955767	69.494563	-0.884286	-0.701306	21.763173	21.07898	26.758591	61.348056	63.826713	65.11972	66.952324	37.789471	58.477322	66.492695	54.999851	43.637996	-52.482749	-45.000149	621,919,200	-0.11689	83	50.083086	63.514809	2.242799	68.000406	59.029212	1.894938	62.929602	66.719477	59.139727	69.176103	58.477322	63.826713	61.279804	60.283691	59.755142	61.808353	62.804466	66.651191	65.089169	63.826713	62.564256	60.766861	58.477322	69.176103	0	-0.010779	10,134,800	0
QCOM	2019-08-14T00:00:00	61.753159	62.633108	61.465656	61.544064	10,336,900	61.364602	63.302226	63.726691	63.561853	64.878264	62.990382	55.137349	61.987172	62.064229	62.231512	62.873003	63.057695	63.249441	62.483786	61.454902	58.124514	61.53235	62.393736	62.82621	63.778453	63.669526	64.03933	59.104071	62.350056	62.216636	61.385706	60.320014	62.417673	63.947505	63.839341	69.405309	-0.86388	-0.733821	21.056711	19.941674	25.314844	60.807873	63.826713	65.527727	66.952324	35.93451	58.477322	66.492695	40.869423	41.562196	-50.299364	-59.130577	611,582,300	-0.058495	82	50.09022	63.302226	2.195357	67.69294	58.911512	1.931654	62.81756	66.680867	58.954253	66.754067	58.477322	62.615694	62.136502	61.13458	59.383395	63.887687	64.889609	64.800755	63.59235	62.615694	61.639038	60.248545	58.477322	66.754067	1	-0.056194	10,336,900	0
QCOM	2019-08-15T00:00:00	61.99712	62.894491	61.500509	62.241065	9,107,000	61.361115	63.162393	63.637826	63.633991	64.713428	63.121355	55.183589	61.989161	62.052027	62.195452	62.793377	62.976113	63.20033	62.470979	61.465639	58.163047	61.647354	62.26944	62.693166	63.717091	63.593706	64.019661	59.172327	62.351475	62.343527	61.867989	60.379233	62.147676	63.757682	63.726544	69.309631	-0.818587	-0.750774	20.216234	19.877418	23.948899	60.807873	63.826713	65.654135	66.952324	37.344129	58.477322	66.492695	43.913091	46.594121	-37.772689	-56.086909	620,689,300	-0.042951	83	50.096628	63.162393	2.184391	67.531176	58.793611	1.968993	62.739423	66.677408	58.801437	66.754067	58.477322	62.615694	61.950641	61.268174	60.783189	62.435626	63.118093	64.800755	63.59235	62.615694	61.639038	60.248545	58.477322	66.754067	0	0.005258	0	9,107,000
QCOM	2019-08-16T00:00:00	63.844124	63.957389	62.493713	62.598257	10,090,600	61.546686	63.087467	63.58137	63.733138	64.570456	63.259056	55.240373	62.360154	62.377863	62.449094	62.8889	63.042883	63.225577	62.507114	61.512737	58.219576	62.09881	62.334366	62.709035	63.725332	63.57083	64.033973	59.258502	62.808356	62.717646	62.468316	60.661977	61.963904	63.607935	63.636811	69.215918	-0.626433	-0.725906	18.825395	22.471878	22.139751	61.217355	63.826713	65.484238	66.952324	45.281901	58.477322	65.586593	75.490187	53.424234	13.73107	-24.509813	630,779,900	0.000601	84	50.104822	63.087467	2.130711	67.34889	58.826044	2.00633	62.844632	66.857293	58.831972	66.754067	58.477322	62.615694	62.130707	61.366922	60.736725	62.760904	63.524689	64.800755	63.59235	62.615694	61.639038	60.248545	58.477322	66.754067	0	0.057772	10,090,600	0
QCOM	2019-08-19T00:00:00	65.229401	65.804413	64.593396	64.976742	9,688,400	62.075526	63.04042	63.561854	63.840823	64.437091	63.420021	55.29982	62.934003	62.896324	62.876833	63.101672	63.211077	63.304158	62.578753	61.586335	58.289325	62.768394	62.53836	62.835807	63.784008	63.58817	64.07299	59.357895	63.844613	63.628282	63.334518	61.221778	61.887778	63.512103	63.582535	69.130099	-0.35824	-0.652372	18.573454	27.869875	20.474106	62.140867	63.826713	65.580066	66.952324	50.155127	58.477322	65.804413	92.152248	70.518508	76.729253	-7.847752	640,468,300	-0.003276	85	50.113471	63.04042	2.068539	67.177499	58.903342	2.102167	63.071753	67.276087	58.867419	66.579807	58.477322	62.528565	63.431742	62.906095	61.968066	64.369771	64.895417	64.667621	63.484658	62.528565	61.572471	60.211254	58.477322	66.579807	0	0.102383	9,688,400	0
QCOM	2019-08-20T00:00:00	66.274887	66.597247	64.758939	64.968034	9,387,300	62.763802	63.125366	63.575795	63.937182	64.292916	63.594549	55.365719	63.60218	63.510608	63.399611	63.390146	63.446754	63.420657	62.67602	61.679177	58.368783	63.531914	62.846405	63.044502	63.879462	63.636533	64.129522	59.4671	65.323459	64.863258	64.440712	62.022501	61.931729	63.478057	63.568874	69.056196	-0.060634	-0.534025	18.723566	28.947341	19.028354	63.491282	63.826713	65.089997	66.952324	57.702546	58.477322	66.597247	96.030018	87.890818	93.885038	-3.969982	649,855,600	0.043324	86	50.122422	63.125366	2.167436	67.460237	58.790494	2.076653	63.376814	67.530119	59.223508	66.597247	58.477322	62.537284	65.20907	64.613727	63.998053	65.824744	66.420086	64.680944	63.495435	62.537284	61.579133	60.214986	58.477322	66.597247	0	0.140014	9,387,300	0
QCOM	2019-08-21T00:00:00	66.823761	67.250671	66.205185	66.649517	11,004,100	63.399804	63.161522	63.608553	64.032321	64.168031	63.770422	55.4309	64.246496	64.113	63.926403	63.702293	63.706524	63.554112	62.785171	61.78105	58.452912	64.270089	63.198633	63.294345	63.992661	63.703135	64.193467	59.58111	66.727378	66.155726	65.612547	63.009785	62.090054	63.505704	63.594311	68.995489	0.217009	-0.383818	19.165165	30.338278	18.239517	63.817994	63.826713	65.166235	66.952324	65.660536	58.477322	67.250671	95.134011	94.438759	112.189266	-4.865989	660,859,700	0.014572	87	50.133258	63.161522	2.224949	67.61142	58.711625	1.811548	63.705094	67.328191	60.081998	67.250671	58.477322	62.863997	65.877024	65.156802	64.038717	66.995109	67.715332	65.180161	63.899252	62.863997	61.828741	60.354819	58.477322	67.250671	0	0.171488	11,004,100	0
QCOM	2019-08-22T00:00:00	67.215805	67.912789	66.736623	67.00671	7,198,800	63.91296	63.239934	63.705434	64.164052	64.083483	63.943481	55.499646	64.840358	64.677146	64.432465	64.021703	63.976469	63.697708	62.901767	61.888669	58.540105	64.963907	63.584755	63.571826	64.117504	63.783339	64.261692	59.698373	67.718326	67.245156	66.671243	64.080632	62.344572	63.59145	63.65629	68.947994	0.463337	-0.214387	19.870246	31.579592	17.367245	64.149053	63.195056	65.638882	66.727858	66.703764	58.477322	67.912789	92.613145	94.592392	115.733409	-7.386855	668,058,500	0.025906	88	50.140505	63.239934	2.341742	67.923417	58.55645	1.800969	64.039448	67.641386	60.43751	67.912789	58.477322	63.195056	66.759872	66.269073	65.714386	67.31456	67.805359	65.686019	64.308441	63.195056	62.08167	60.496512	58.477322	67.912789	0	0.197541	7,198,800	0
QCOM	2019-08-23T00:00:00	64.053223	68.914718	63.791856	66.31844	16,479,400	64.088948	63.165878	63.653857	64.226606	63.964365	64.082496	55.551987	64.682931	64.563706	64.37412	64.024569	63.982373	63.71165	62.932068	61.931531	58.594962	64.989409	63.662211	63.598579	64.113157	63.782543	64.263865	59.783483	67.195451	67.133081	66.930545	64.867002	62.581455	63.666058	63.715141	68.899571	0.398763	-0.091757	18.603155	25.793586	24.717217	64.650018	63.69602	65.638882	66.244394	62.266126	58.477322	68.914718	53.422337	80.389831	64.809666	-46.577663	651,579,100	-0.031228	87	50.154004	63.165878	2.288171	67.742221	58.589536	2.005708	64.04076	68.052176	60.029343	68.914718	58.477322	63.69602	67.288406	66.664022	66.112239	67.840189	68.464572	66.451492	64.927632	63.69602	62.464407	60.710925	58.477322	68.914718	1	0.118828	0	16,479,400
QCOM	2019-08-26T00:00:00	63.521767	65.421053	63.181979	65.255523	11,153,800	64.359901	63.07614	63.547914	64.299615	63.846909	64.219737	55.600996	64.450698	64.374262	64.242989	63.97886	63.946942	63.704203	62.947587	61.963021	58.643985	64.886285	63.696105	63.588419	64.085517	63.770896	64.252762	59.862784	65.741805	66.120534	66.516809	65.330557	62.776953	63.719505	63.763719	68.846969	0.301231	-0.013159	17.446329	23.745735	24.917345	65.190187	63.69602	65.638882	66.006965	62.330866	58.477322	68.914718	48.330492	64.788658	24.726482	-51.669508	640,425,300	-0.041908	86	50.162777	63.07614	2.233938	67.544017	58.608264	2.006952	63.991332	68.005237	59.977427	68.914718	58.477322	63.69602	65.586599	62.25848	60.463737	67.381342	70.70946	66.451492	64.927632	63.69602	62.464407	60.710925	58.477322	68.914718	1	0.050935	0	11,153,800
QCOM	2019-08-27T00:00:00	64.445297	64.8025	63.774442	64.192638	7,303,100	64.515854	63.039549	63.542687	64.3843	63.718053	64.364659	55.656396	64.449618	64.387178	64.274113	64.021263	63.985277	63.733266	62.987	62.012175	58.70171	64.901812	63.826501	63.657448	64.09123	63.786643	64.257228	59.950787	64.433309	65.029845	65.894417	65.597304	62.954749	63.765877	63.809173	68.792688	0.295056	0.048484	16.372134	22.638573	23.755557	65.207614	63.69602	65.638882	65.510548	61.99479	60.385317	68.914718	47.599828	49.784219	33.399678	-52.400172	647,728,400	-0.040836	87	50.168912	63.039549	2.2035	67.446548	58.63255	1.944101	64.034566	67.922768	60.146365	68.914718	58.477322	63.69602	64.0416	62.662146	61.802525	64.90122	66.280674	66.451492	64.927632	63.69602	62.464407	60.710925	58.477322	68.914718	0	0.092632	7,303,100	0
QCOM	2019-08-28T00:00:00	64.776352	65.238106	63.521777	64.288462	5,678,500	64.818174	63.091388	63.489716	64.425945	63.616059	64.511769	55.735233	64.514965	64.457937	64.351381	64.089907	64.046129	63.774171	63.034088	62.066911	58.762154	64.949175	63.991911	63.752345	64.106604	63.814493	64.265381	60.041533	63.862912	64.354877	65.36656	65.74346	63.121473	63.806569	63.853426	68.736906	0.313265	0.10144	15.290433	22.811418	22.257825	65.704215	63.69602	65.856688	65.510548	58.793358	60.385317	68.914718	51.481164	49.137161	37.571919	-48.518836	653,406,900	0.013236	88	50.173789	63.091388	2.232835	67.557058	58.625717	1.942233	64.105213	67.989679	60.220746	68.914718	58.477322	63.69602	64.340747	63.878993	63.312688	64.907051	65.368805	66.451492	64.927632	63.69602	62.464407	60.710925	58.477322	68.914718	0	0.127819	5,678,500	0
QCOM	2019-08-29T00:00:00	66.605957	67.111275	65.534341	65.534341	7,348,400	65.279057	63.320086	63.528051	64.506969	63.512674	64.679162	55.828832	64.933163	64.848486	64.698239	64.318639	64.243038	63.885222	63.128085	62.156794	58.840202	65.274227	64.326632	63.992056	64.192095	63.893174	64.30685	60.1497	64.547417	64.552484	65.286761	65.943604	63.332735	63.872448	63.913404	68.686112	0.469912	0.175134	15.282193	27.666135	20.375739	66.048348	63.69602	66.026582	65.510548	62.738057	60.385317	68.914718	72.931735	57.337576	82.736779	-27.068265	660,755,300	0.015971	89	50.180885	63.320086	2.349796	68.019679	58.620494	1.984551	64.343379	68.312481	60.374276	68.914718	58.477322	63.69602	64.512078	63.786051	62.79575	65.502379	66.228407	66.451492	64.927632	63.69602	62.464407	60.710925	58.477322	68.914718	0	0.157265	7,348,400	0
QCOM	2019-08-30T00:00:00	67.755989	67.999941	67.085141	67.241963	8,465,300	65.670244	63.608465	63.616917	64.594616	63.423127	64.860817	55.937594	65.497728	65.377123	65.168662	64.631126	64.513265	64.037017	63.249872	62.267669	58.928916	65.724578	64.749099	64.317282	64.319508	64.00484	64.367777	60.268378	66.023843	65.58859	65.688859	66.2978	63.61824	63.980035	63.996586	68.64357	0.679027	0.275913	15.682233	29.526716	19.325113	66.048348	63.69602	66.272713	65.510548	70.918637	60.385317	68.914718	86.414888	70.275929	105.663335	-13.585112	669,220,600	0.004015	90	50.189624	63.608465	2.525136	68.658737	58.558193	1.973973	64.668389	68.616335	60.720443	68.914718	58.477322	63.69602	66.417191	65.723107	64.840257	67.300041	67.994125	66.451492	64.927632	63.69602	62.464407	60.710925	58.477322	68.914718	0	0.181655	8,465,300	0
QCOM	2019-09-03T00:00:00	65.447205	67.076411	65.081281	66.884738	7,580,700	65.692024	63.883775	63.622144	64.636435	63.342509	65.028967	56.036206	65.487624	65.389865	65.211514	64.705315	64.585107	64.092318	63.307696	62.33063	58.993775	65.684025	64.924217	64.458074	64.352942	64.058105	64.379389	60.363001	66.767135	66.297107	65.935296	66.548772	63.904387	64.083069	64.074277	68.598076	0.650949	0.35092	14.84099	26.68367	24.678078	66.048348	63.69602	66.577636	65.510548	57.608704	61.465656	68.914718	53.450337	70.93232	55.091192	-46.549663	661,639,900	0.033569	89	50.196415	63.883775	2.401367	68.686509	59.081042	1.968373	64.742562	68.679308	60.805816	68.914718	58.477322	63.69602	67.61369	67.22744	66.69889	68.14224	68.52849	66.451492	64.927632	63.69602	62.464407	60.710925	58.477322	68.914718	1	0.1016	0	7,580,700
QCOM	2019-09-04T00:00:00	67.163528	67.189671	65.891526	66.205171	4,923,700	65.780888	64.272345	63.7016	64.704914	63.299855	65.217993	56.144328	65.822805	65.712349	65.511824	64.928789	64.783447	64.212758	63.409166	62.426331	59.075066	65.951572	65.236574	64.730488	64.452044	64.158659	64.421657	60.47372	67.230755	66.901775	66.3626	66.799292	64.247072	64.213474	64.165202	68.555653	0.758446	0.432425	14.118019	25.40649	23.116501	66.048348	63.69602	66.577636	65.510548	65.532743	61.500509	68.914718	76.380631	72.081952	73.268722	-23.619369	666,563,600	0.08947	90	50.201319	64.272345	2.26096	68.794265	59.750425	1.991399	64.97313	68.955928	60.990333	68.914718	58.477322	63.69602	65.868299	64.660187	63.873169	66.655317	67.863428	66.451492	64.927632	63.69602	62.464407	60.710925	58.477322	68.914718	0	0.132646	4,923,700	0
QCOM	2019-09-05T00:00:00	68.818886	70.082181	67.860528	67.860528	13,480,300	65.980401	64.690103	63.904773	64.817129	63.335448	65.414507	56.254606	66.422021	66.277174	66.020603	65.282434	65.093865	64.39339	63.551527	62.552916	59.172019	66.503935	65.669578	65.124125	64.613376	64.303896	64.492962	60.599835	67.863719	67.670738	67.126914	67.141135	64.677495	64.399015	64.286319	68.521191	0.966076	0.539155	14.733358	32.956854	20.748207	66.63208	64.279752	65.972127	64.560872	68.116579	62.493713	70.082181	83.352432	71.061133	123.855825	-16.647568	680,043,900	0.036418	91	50.216038	64.690103	2.291885	69.273872	60.106333	2.100304	65.339393	69.54	61.138786	70.082181	60.385317	65.233749	66.748242	66.306812	65.450096	67.604958	68.046387	67.793721	66.377979	65.233749	64.089519	62.460446	60.385317	70.082181	0	0.158526	13,480,300	0
QCOM	2019-09-06T00:00:00	68.688194	68.897296	68.339705	68.792745	5,128,000	66.12764	65.0203	64.171021	64.884911	63.356291	65.607729	56.362162	66.875256	66.715541	66.431002	65.592048	65.370352	64.561814	63.686702	62.674407	59.266707	66.996261	66.050349	65.492081	64.765183	64.444758	64.557787	60.723553	68.563607	68.405326	67.986018	67.510738	65.163102	64.625405	64.433726	68.492101	1.107314	0.652787	15.304744	32.276528	20.319903	66.63208	64.279752	65.922029	63.835665	64.154761	63.181979	70.082181	79.797884	79.843649	102.938526	-20.202116	674,915,900	0.001997	90	50.221592	65.0203	2.37105	69.762399	60.2782	2.000112	65.658326	69.658551	61.658102	70.082181	60.385317	65.233749	68.920532	67.758882	66.698879	69.980535	71.142185	67.793721	66.377979	65.233749	64.089519	62.460446	60.385317	70.082181	1	0.079861	0	5,128,000
QCOM	2019-09-09T00:00:00	68.13932	69.21965	67.930226	68.862447	6,885,100	66.53625	65.312599	64.417057	64.933352	63.46697	65.680896	56.471111	67.128068	66.97441	66.69382	65.823619	65.58335	64.702108	63.803876	62.782623	59.354992	67.362021	66.347398	65.797334	64.892807	64.570627	64.607918	60.840738	68.982542	68.76878	68.568313	67.852246	65.662455	64.870643	64.600259	68.464729	1.161567	0.754543	15.571396	30.698362	20.879111	66.801979	64.279752	64.009685	63.135574	58.940012	63.181979	70.082181	71.843423	78.331246	85.58774	-28.156577	668,030,800	-0.039103	89	50.228822	65.312599	2.377513	70.067626	60.557572	1.952193	65.894611	69.798998	61.990225	70.082181	60.385317	65.233749	68.641732	68.386168	68.084142	68.943758	69.199322	67.793721	66.377979	65.233749	64.089519	62.460446	60.385317	70.082181	1	0.012203	0	6,885,100
QCOM	2019-09-10T00:00:00	68.574951	68.72306	67.381356	67.982511	9,373,900	67.041568	65.700735	64.762415	64.979353	63.595545	65.683913	56.582153	67.417445	67.265418	66.983225	66.07374	65.813473	64.853984	63.929431	62.897322	59.446733	67.732694	66.658098	66.117172	65.035614	64.705048	64.665226	60.961175	69.095776	68.982755	68.911277	68.217133	66.168033	65.134524	64.786207	68.440514	1.225587	0.848752	15.464885	29.103733	21.919535	66.801979	64.279752	63.96612	63.135574	57.341486	63.181979	70.082181	78.156727	76.599345	70.150173	-21.843273	677,404,700	0.039228	90	50.238896	65.700735	2.233425	70.167585	61.233885	1.916722	66.149882	69.983325	62.316439	70.082181	60.385317	65.233749	68.429732	67.639814	67.140307	68.929239	69.719157	67.793721	66.377979	65.233749	64.089519	62.460446	60.385317	70.082181	0	0.054295	9,373,900	0
QCOM	2019-09-11T00:00:00	70.164375	70.173159	68.601265	68.645169	6,575,700	67.613476	66.064665	65.193305	65.031877	63.76891	65.695831	56.699665	67.966831	67.792501	67.472633	66.445616	66.148158	65.062235	64.093508	63.041224	59.553376	68.300477	67.083207	66.532708	65.238949	64.877912	64.753948	61.096321	69.463642	69.411435	69.392313	68.69676	66.708877	65.436098	65.002913	68.425965	1.38857	0.956716	16.01616	32.953865	20.550164	67.62722	64.32524	63.96612	63.135574	59.998612	63.181979	70.173159	99.874365	83.291505	94.964263	-0.125635	683,980,400	0.030013	91	50.246568	66.064665	2.341015	70.746695	61.382635	1.956202	66.532215	70.444618	62.619811	70.173159	61.465656	65.819407	68.226456	67.729852	66.884752	69.071555	69.568159	68.118188	66.846893	65.819407	64.791922	63.329062	61.465656	70.173159	0	0.090012	6,575,700	0
QCOM	2019-09-12T00:00:00	69.444321	70.29613	69.005244	70.29613	5,847,100	68.080273	66.449223	65.552529	65.078887	63.942343	65.682592	56.813661	68.262329	68.092832	67.775969	66.718225	66.401709	65.234081	64.234319	63.168018	59.651794	68.633358	67.405079	66.859709	65.411986	65.027265	64.828176	61.223134	69.766117	69.705049	69.817123	69.163048	67.244555	65.754317	65.236343	68.418056	1.442998	1.053972	16.580637	31.746389	19.491	67.688705	64.386726	63.565348	63.135574	56.541605	63.181979	70.29613	88.026551	88.685881	80.243825	-11.973449	678,133,300	0.050342	90	50.253138	66.449223	2.224291	70.897806	62.00064	1.964396	66.809558	70.73835	62.880766	70.29613	61.500509	65.89832	69.646266	69.119374	68.074373	70.691268	71.21816	68.220363	66.936203	65.89832	64.860436	63.382772	61.500509	70.29613	1	0.0201	0	5,847,100
QCOM	2019-09-13T00:00:00	68.855957	69.848267	68.82083	69.532132	5,343,700	68.305273	66.792165	65.823397	65.12075	64.103443	65.622459	56.922689	68.381055	68.231582	67.942121	66.912564	66.590497	65.376116	64.355941	63.280651	59.743377	68.774392	67.634292	67.113819	65.560106	65.15657	64.891014	61.342957	69.781398	69.715933	69.944522	69.537338	67.736535	66.075707	65.474973	68.414658	1.422263	1.12763	16.969901	30.403253	19.425759	67.688705	65.340724	63.155861	63.135574	66.607904	63.181979	70.29613	79.756223	89.219046	59.185698	-20.243777	672,789,600	0.037493	89	50.258955	66.792165	2.021216	70.834596	62.749734	1.671866	67.004453	70.348185	63.660722	70.29613	62.493713	66.394921	69.581898	68.867667	68.291013	70.158552	70.872784	68.45476	67.315607	66.394921	65.474236	64.16343	62.493713	70.29613	1	-0.039776	0	5,343,700
QCOM	2019-09-16T00:00:00	68.531021	68.926187	67.538711	68.127072	3,756,500	68.382776	67.02651	66.072904	65.155593	64.250655	65.558128	57.030768	68.411048	68.286025	68.032721	67.059697	66.739768	65.499838	64.465812	63.384619	59.830817	68.815437	67.799897	67.322098	65.693842	65.273085	64.94861	61.458463	69.395802	69.455178	69.747397	69.782117	68.168557	66.386768	65.712638	68.414126	1.363888	1.174882	16.43864	28.640998	23.655925	68.093828	65.340724	63.155861	63.135574	67.573048	63.521777	70.29613	73.944243	80.575673	31.359921	-26.055757	669,033,100	-0.003556	88	50.262971	67.02651	1.93112	70.88875	63.16427	1.611037	67.149841	70.371915	63.927766	70.29613	63.181979	66.739054	69.175018	68.501769	68.147581	69.529206	70.202455	68.61719	67.578524	66.739054	65.899585	64.704407	63.181979	70.29613	1	-0.09077	3,756,500	0
QCOM	2019-09-17T00:00:00	69.10183	69.189643	68.065609	68.153423	4,400,800	68.748238	67.220131	66.404488	65.202374	64.402831	65.5147	57.137142	68.549204	68.434353	68.197199	67.245345	66.921465	65.641092	64.587812	63.497831	59.923065	68.946174	67.997547	67.555092	65.848597	65.400748	65.018782	61.578573	69.041962	69.220102	69.544289	69.933784	68.559976	66.695342	65.954403	68.418233	1.348144	1.209534	16.088536	28.390573	22.517242	68.838743	65.340724	62.929335	63.135574	66.750188	63.521777	70.29613	82.370265	78.690244	38.605716	-17.629735	673,433,900	0.016826	89	50.26782	67.220131	1.935579	71.091288	63.348974	1.599844	67.335744	70.535433	64.136056	70.29613	63.181979	66.739054	68.331973	67.737759	66.944497	69.125235	69.719449	68.61719	67.578524	66.739054	65.899585	64.704407	63.181979	70.29613	0	-0.033917	4,400,800	0
QCOM	2019-09-18T00:00:00	69.286247	69.435532	68.179773	69.101836	5,147,500	68.96051	67.370699	66.660507	65.254237	64.559307	65.459561	57.238275	68.696613	68.589243	68.364745	67.430882	67.103372	65.784039	64.711455	63.612453	60.016231	69.043994	68.19432	67.776766	66.008748	65.529259	65.093466	61.69946	68.958865	69.084203	69.442532	70.013949	68.913531	67.004156	66.198065	68.427136	1.335157	1.234659	15.901125	27.908307	21.284593	68.838743	65.340724	62.929335	63.467958	66.39568	65.081281	70.29613	80.63448	78.982996	40.209687	-19.36552	678,581,400	0.003107	90	50.273544	67.370699	1.974905	71.32051	63.420889	1.566947	67.521507	70.6554	64.387613	70.29613	63.181979	66.739054	68.785694	68.381745	67.66166	69.505779	69.909728	68.61719	67.578524	66.739054	65.899585	64.704407	63.181979	70.29613	0	0.014862	5,147,500	0
QCOM	2019-09-19T00:00:00	68.697899	70.252226	68.680332	69.584828	5,180,900	68.948412	67.464406	66.938297	65.332494	64.687334	65.393272	57.335833	68.69687	68.608999	68.416	67.546065	67.226027	65.898308	64.816362	63.713155	60.102616	68.996246	68.32072	67.933488	66.143794	65.638169	65.157592	61.813486	68.912308	68.951822	69.287161	70.014722	69.210152	67.30147	66.434782	68.437951	1.262833	1.240293	16.174021	29.560953	19.821843	68.838743	65.880893	62.587384	63.467958	58.359711	65.081281	70.29613	69.352306	77.45235	44.961762	-30.647694	673,400,500	-0.044868	89	50.279123	67.464406	1.991977	71.44836	63.480453	1.512444	67.633544	70.658433	64.608655	70.29613	63.181979	66.739054	68.967184	68.498836	67.711425	69.754595	70.222943	68.61719	67.578524	66.739054	65.899585	64.704407	63.181979	70.29613	1	-0.043506	0	5,180,900
QCOM	2019-09-20T00:00:00	67.125984	69.110604	66.888879	68.671528	9,122,000	68.792191	67.459915	67.143451	65.390639	64.803811	65.320933	57.421817	68.382693	68.33936	68.217536	67.507876	67.218332	65.946453	64.877141	63.780735	60.1725	68.664896	68.288489	67.947926	66.214127	65.702344	65.191903	61.9109	68.367459	68.458107	68.778012	69.82945	69.406249	67.558418	66.647269	68.444569	1.066382	1.205511	15.179878	26.761537	25.580687	68.592505	65.89832	62.317293	63.791718	47.564526	65.081281	70.29613	39.209255	63.065347	4.918749	-60.790745	664,278,500	-0.083451	88	50.288101	67.459915	1.992668	71.445251	63.474579	1.571569	67.585205	70.728343	64.442067	70.29613	63.181979	66.739054	69.210152	68.168078	67.638258	69.739973	70.782047	68.61719	67.578524	66.739054	65.899585	64.704407	63.181979	70.29613	1	-0.093193	0	9,122,000
QCOM	2019-09-23T00:00:00	67.828514	68.416882	66.792294	67.327967	5,815,700	68.76111	67.64868	67.302827	65.442098	64.923034	65.253548	57.517265	68.271857	68.246479	68.157686	67.537025	67.265269	66.020259	64.954809	63.860889	60.24868	68.489682	68.323594	68.000623	66.30973	65.781942	65.241558	62.01445	67.807006	67.992629	68.272316	69.56366	69.538536	67.791366	66.844332	68.450567	0.956358	1.155681	14.195397	24.904325	24.218015	68.544212	66.394921	62.317293	63.857214	60.511025	65.891526	70.29613	43.976447	50.846002	1.120029	-56.023553	670,094,200	0.028535	89	50.294059	67.64868	1.824705	71.298091	63.999269	1.49656	67.608377	70.601498	64.615257	70.29613	63.181979	66.739054	67.708489	66.306374	65.486764	68.528099	69.930214	68.61719	67.578524	66.739054	65.899585	64.704407	63.181979	70.29613	0	-0.035209	5,815,700	0
QCOM	2019-09-24T00:00:00	66.063416	68.759343	65.536519	68.566149	10,177,800	68.509956	67.775762	67.336187	65.449021	65.005944	65.161865	57.603888	67.830169	67.849558	67.835491	67.40306	67.172819	66.021951	64.983983	63.904504	60.306538	67.999192	68.172616	67.905283	66.334095	65.811952	65.257595	62.099486	66.910842	67.213414	67.574068	69.116958	69.567629	67.97386	67.007337	68.448809	0.718452	1.068235	13.843783	21.688721	26.122126	67.916324	66.739054	62.522034	63.857214	45.164955	65.536519	70.29613	11.070166	31.418622	-30.079764	-88.929834	659,916,400	0.035417	88	50.303427	67.775762	1.596379	70.96852	64.583004	1.6023	67.461238	70.665838	64.256638	70.29613	63.521777	66.908954	67.67923	66.941578	66.054642	68.566166	69.303818	68.697383	67.708327	66.908954	66.10958	64.971489	63.521777	70.29613	1	-0.085457	0	10,177,800
QCOM	2019-09-25T00:00:00	67.846077	68.048048	65.756069	65.887794	5,571,600	68.278127	67.945801	67.399035	65.487415	65.091133	65.069446	57.704203	67.83335	67.848925	67.837119	67.443335	67.224608	66.093486	65.059301	63.982555	60.381558	67.878486	68.179313	67.944506	66.428098	65.886692	65.310748	62.201398	66.665868	66.880638	67.205537	68.70088	69.563943	68.143783	67.158413	68.447198	0.666078	0.987804	13.517284	19.736961	23.771404	67.894373	66.739054	62.98379	64.048869	45.771776	65.536519	70.29613	48.524095	34.523569	-21.67465	-51.475905	665,488,000	0.053258	89	50.309129	67.945801	1.390849	70.7275	65.164102	1.557538	67.497889	70.612965	64.382814	70.29613	63.521777	66.908954	66.786426	64.813508	63.563601	68.036333	70.009251	68.697383	67.708327	66.908954	66.10958	64.971489	63.521777	70.29613	0	-0.027992	5,571,600	0
QCOM	2019-09-26T00:00:00	67.925102	68.223678	66.686911	67.758258	3,760,300	68.126205	68.103239	67.443089	65.525821	65.169244	64.986795	57.79958	67.851701	67.862776	67.850655	67.487132	67.278492	66.165314	65.134717	64.060625	60.456618	67.8143	68.177341	67.984972	66.523693	65.96127	65.367295	62.303099	66.916204	66.921917	67.06735	68.344931	69.538357	68.302918	67.300851	68.446782	0.623758	0.914994	13.08312	19.230023	22.321002	67.894373	66.739054	63.658997	64.419154	46.668328	65.536519	70.29613	50.184426	36.592896	-14.627798	-49.815574	669,248,300	0.051601	90	50.312994	68.103239	1.174601	70.452441	65.754036	1.627479	67.538576	70.793534	64.283618	70.29613	65.081281	67.688705	67.216732	66.385415	64.924753	68.677394	69.508711	69.065425	68.304058	67.688705	67.073353	66.197258	65.081281	70.29613	0	0.021281	3,760,300	0
QCOM	2019-09-27T00:00:00	67.292816	68.671515	66.923994	67.626518	5,013,200	67.969891	68.137582	67.446169	65.575801	65.258091	64.924155	57.891325	67.739924	67.759147	67.764834	67.469467	67.279594	66.20953	65.191509	64.124629	60.52464	67.662775	68.100158	67.973413	66.592987	66.017154	65.412959	62.397559	67.217859	67.114316	67.014953	68.014071	69.483072	68.438475	67.429561	68.445572	0.533053	0.838606	12.341891	19.67477	20.769146	67.894373	66.739054	63.822353	64.419154	46.330873	65.536519	70.29613	36.90002	45.202847	-17.014004	-63.09998	664,235,100	0.010434	89	50.317958	68.137582	1.13799	70.413562	65.861601	1.6602	67.515171	70.835571	64.19477	70.29613	65.081281	67.688705	67.611897	67.000116	66.07513	68.536883	69.148664	69.065425	68.304058	67.688705	67.073353	66.197258	65.081281	70.29613	1	-0.036698	0	5,013,200
QCOM	2019-09-30T00:00:00	66.985489	67.57385	66.757167	67.521163	4,775,800	67.815337	68.099057	67.56346	65.608658	65.338891	64.864139	57.979956	67.589037	67.618482	67.644935	67.425469	67.25697	66.239959	65.238719	64.18128	60.588927	67.483793	67.990435	67.937976	66.648269	66.062611	65.453778	62.488048	67.310879	67.161194	66.933131	67.696269	69.403068	68.546609	67.542883	68.442675	0.431398	0.757165	11.774294	19.00961	20.75759	67.894373	66.739054	63.672054	64.419154	43.033072	65.536519	70.29613	30.443037	39.175828	-36.389484	-69.556963	659,459,300	-0.036627	88	50.322599	68.099057	1.164326	70.427708	65.770405	1.622699	67.464725	70.710122	64.219327	70.29613	65.081281	67.688705	67.629442	66.587368	65.88192	68.33489	69.376963	69.065425	68.304058	67.688705	67.073353	66.197258	65.081281	70.29613	1	-0.086086	0	4,775,800
QCOM	2019-10-01T00:00:00	66.27417	68.548582	65.835094	67.670429	7,043,700	67.532571	68.140405	67.673556	65.610735	65.424262	64.803571	58.063451	67.326063	67.374061	67.434048	67.320805	67.18137	66.241301	65.265968	64.222723	60.645497	67.203581	67.816636	67.8388	66.674367	66.087224	65.481699	62.570578	66.946543	66.972702	66.755859	67.359548	69.284647	68.618687	67.635096	68.435742	0.290094	0.66375	11.353861	20.834684	18.517533	67.894373	66.739054	64.173019	64.419154	31.526395	65.536519	70.29613	15.498141	27.613733	-47.053299	-84.501859	652,415,600	-0.036501	87	50.329147	68.140405	1.076572	70.293549	65.987261	1.702362	67.351338	70.756061	63.946615	70.29613	65.536519	67.916324	67.105502	66.637154	66.28882	67.453837	67.922184	69.172862	68.477958	67.916324	67.35469	66.555075	65.536519	70.29613	1	-0.127882	0	7,043,700
QCOM	2019-10-02T00:00:00	64.974533	66.484957	64.781338	66.089791	5,997,500	67.1014	68.030955	67.694725	65.618706	65.487775	64.712221	58.142453	66.855757	66.937783	67.055661	67.107508	67.011614	66.191624	65.258298	64.23761	60.688572	66.738483	67.515125	67.631183	66.649418	66.075389	65.485084	62.639345	66.079165	66.309251	66.304612	66.909037	69.092888	68.637802	67.696011	68.420721	0.072405	0.545481	10.900457	19.41787	21.464525	66.945971	66.908954	64.443103	64.419154	29.881541	64.781338	70.252226	3.531323	16.490834	-98.318963	-96.468677	646,418,100	-0.109115	86	50.334264	68.030955	1.274239	70.579433	65.482478	1.731842	67.124976	70.588661	63.661291	70.29613	64.781338	67.538734	66.885948	65.223315	64.17246	67.936803	69.599436	68.994639	68.18948	67.538734	66.887989	65.961504	64.781338	70.29613	1	-0.162978	0	5,997,500
QCOM	2019-10-03T00:00:00	66.502502	66.590316	64.24565	64.921825	5,419,400	66.88186	67.915136	67.763771	65.626743	65.538554	64.652987	58.23174	66.785106	66.858641	66.97056	67.052507	66.972451	66.203815	65.291041	64.28246	60.746422	66.629592	67.369558	67.539473	66.684077	66.102092	65.520535	62.722529	65.636712	65.888479	66.037615	66.520522	68.885129	68.636975	67.746906	68.405037	0.022915	0.440968	10.841251	17.639933	21.591115	66.502497	66.908954	64.451817	64.419154	40.233233	64.24565	70.252226	37.57302	18.867495	-83.937881	-62.42698	651,837,500	-0.059386	87	50.339367	67.915136	1.303781	70.522698	65.307574	1.82593	67.065693	70.717553	63.413832	70.29613	64.24565	67.27089	65.41361	64.342262	63.709991	66.045881	67.117228	68.868217	67.984847	67.27089	66.556934	65.540453	64.24565	70.29613	0	-0.092171	5,419,400	0
QCOM	2019-10-04T00:00:00	68.048042	68.109513	66.599089	67.020605	4,893,600	66.974066	67.883128	67.821455	65.674753	65.611798	64.589869	58.325427	67.037694	67.074896	67.136326	67.14301	67.055189	66.276138	65.363593	64.357026	60.819075	66.841625	67.382216	67.56134	66.77903	66.168132	65.587764	62.820204	66.116021	66.147429	66.192137	66.336532	68.703194	68.645849	67.807059	68.395406	0.107171	0.374209	10.44857	22.507782	20.224298	66.502497	67.27089	64.700118	64.419154	48.180032	64.24565	70.252226	63.303817	34.80272	-12.987585	-36.696183	656,731,100	-0.032747	88	50.344412	67.883128	1.291605	70.466338	65.299919	1.841611	67.15925	70.842472	63.476027	70.29613	64.24565	67.27089	65.77949	64.968663	63.434824	67.313329	68.124156	68.868217	67.984847	67.27089	66.556934	65.540453	64.24565	70.29613	0	-0.03117	4,893,600	0
QCOM	2019-10-07T00:00:00	67.03817	68.10074	66.976699	67.626537	4,215,500	66.895032	67.828071	67.792742	65.70483	65.660658	64.51553	58.418716	67.037789	67.068219	67.121225	67.133479	67.05388	66.306021	65.407661	64.410118	60.880956	66.853281	67.301743	67.501088	66.832497	66.205668	65.636245	62.906898	66.783088	66.59352	66.443232	66.254135	68.517668	68.642612	67.864495	68.387938	0.091402	0.317647	10.083938	21.483345	19.303793	66.458583	67.27089	64.872184	64.419154	42.472762	64.24565	70.252226	46.491036	49.122625	-21.720623	-53.508964	652,515,600	-0.025847	87	50.348508	67.828071	1.303524	70.435118	65.221023	1.841612	67.147719	70.830942	63.464495	70.29613	64.24565	67.27089	67.585548	67.061583	66.075125	68.572007	69.095972	68.868217	67.984847	67.27089	66.556934	65.540453	64.24565	70.29613	1	-0.078858	0	4,215,500
QCOM	2019-10-08T00:00:00	63.973431	66.581546	63.938304	66.318097	8,489,600	66.686033	67.597995	67.733791	65.677968	65.668887	64.44033	58.498047	66.424917	66.50553	66.636949	66.846202	66.816922	66.214547	65.369918	64.40147	60.911727	66.32208	66.934635	67.207294	66.764599	66.161267	65.625511	62.962169	66.372568	66.24461	66.110024	66.027041	68.247811	68.575405	67.887359	68.371128	-0.166475	0.220823	10.826944	18.925129	28.676883	66.304909	67.117217	64.872184	64.419154	33.986223	63.938304	70.252226	0.556341	36.783731	-131.480978	-99.443659	644,026,000	-0.159622	86	50.355238	67.597995	1.547936	70.693867	64.502122	1.973334	66.845405	70.792073	62.898738	70.29613	63.938304	67.117217	67.37187	66.642999	66.247829	67.76704	68.495911	68.795683	67.86744	67.117217	66.366993	65.298879	63.938304	70.29613	1	-0.119237	0	8,489,600
QCOM	2019-10-09T00:00:00	65.290634	65.685807	64.596893	64.904252	5,137,500	66.430489	67.354308	67.658875	65.680238	65.689568	64.38961	58.59045	66.198061	66.28464	66.429824	66.704787	66.699515	66.178315	65.367832	64.419077	60.955298	66.068372	66.714886	67.019359	66.74941	66.151313	65.642349	63.029756	65.622036	65.751368	65.686655	65.796336	67.948637	68.477975	67.892672	68.351688	-0.261542	0.12435	11.516877	17.673169	26.779812	66.304909	67.117217	64.872184	64.419154	40.162152	63.938304	69.110604	26.145628	24.397668	-109.444091	-73.854372	649,163,500	-0.205866	87	50.359701	67.354308	1.505708	70.365723	64.342892	1.983368	66.697332	70.664068	62.730596	70.29613	63.938304	67.117217	64.831093	63.080641	62.187851	65.723883	67.474335	68.795683	67.86744	67.117217	66.366993	65.298879	63.938304	70.29613	0	-0.053164	5,137,500	0
QCOM	2019-10-10T00:00:00	65.835083	66.713235	65.132558	65.290626	5,580,600	66.221487	67.173846	67.539523	65.722148	65.724594	64.386467	58.690695	66.125465	66.202902	66.338325	66.625723	66.633021	66.164855	65.380128	64.447117	61.003853	65.960116	66.570198	66.879068	66.755482	66.155142	65.670972	63.101842	65.099917	65.397057	65.450559	65.597635	67.647026	68.366219	67.889335	68.332619	-0.289612	0.041558	11.402571	20.593423	25.127366	66.243443	67.117217	64.872184	64.419154	46.037666	63.938304	68.759343	39.343781	22.01525	-70.858603	-60.656219	654,744,100	-0.195464	88	50.364722	67.173846	1.457549	70.088944	64.258748	1.937579	66.615213	70.490371	62.740055	70.252226	63.938304	67.095265	65.191111	64.696416	64.102197	65.78533	66.280025	68.762141	67.840308	67.095265	66.350222	65.289483	63.938304	70.252226	0	0.003593	5,580,600	0
QCOM	2019-10-11T00:00:00	67.354286	68.337819	66.748366	66.906433	7,280,800	66.227634	67.098762	67.486167	65.828594	65.751997	64.38876	58.788679	66.371229	66.412245	66.494627	66.691956	66.688503	66.2115	65.432079	64.504685	61.067042	66.166079	66.587383	66.864819	66.819487	66.198029	65.72974	63.188047	65.559572	65.646223	65.710178	65.538017	67.393738	68.271424	67.89568	68.319945	-0.187114	-0.004177	10.900153	24.812511	22.73528	66.243443	67.117217	65.455916	64.419154	48.613882	63.938304	68.759343	70.855722	45.448377	17.323545	-29.144278	662,024,900	-0.164404	89	50.371911	67.098762	1.404032	69.906827	64.290697	2.000304	66.685601	70.686209	62.684993	70.252226	63.938304	67.095265	65.893626	65.074016	64.312949	66.654693	67.474303	68.762141	67.840308	67.095265	66.350222	65.289483	63.938304	70.252226	0	0.052103	7,280,800	0
QCOM	2019-10-14T00:00:00	67.003036	67.942659	66.98547	67.310389	4,545,300	66.229389	67.022363	67.440715	65.928886	65.76914	64.460407	58.884353	66.497591	66.519661	66.572844	66.720236	66.712698	66.24254	65.47342	64.554157	61.126106	66.307062	66.578266	66.827655	66.865544	66.230951	65.781508	63.269782	66.411995	66.148798	66.058229	65.590052	67.171169	68.18639	67.906884	68.312057	-0.132697	-0.029881	10.433622	23.876319	21.877464	66.138062	67.117217	65.455916	64.419154	52.993857	63.938304	68.671515	64.749543	58.316348	11.134345	-35.250457	657,479,600	-0.214294	88	50.376303	67.022363	1.362967	69.748297	64.296429	1.838473	66.715833	70.392778	63.038887	70.252226	63.938304	67.095265	67.480157	66.622495	65.890703	68.211948	69.069611	68.762141	67.840308	67.095265	66.350222	65.289483	63.938304	70.252226	1	-0.006682	0	4,545,300
QCOM	2019-10-15T00:00:00	68.33783	68.478337	66.985474	67.512364	5,222,500	66.435755	66.984163	67.431231	66.096823	65.796646	64.554466	58.983628	66.865639	66.850237	66.84438	66.86729	66.837708	66.324708	65.5488	64.629081	61.197865	66.690414	66.703549	66.896664	66.960012	66.298548	65.858289	63.363847	67.501688	67.083161	66.632512	65.851594	67.016812	68.131726	67.936537	68.313267	0.017929	-0.020319	10.323833	24.591841	20.57366	66.20832	67.117217	65.540865	64.419154	51.612873	63.938304	68.671515	92.950123	76.185129	52.139717	-7.049877	662,702,100	-0.208361	89	50.381752	66.984163	1.311347	69.606857	64.361469	1.781393	66.870309	70.433095	63.307523	70.252226	63.938304	67.095265	67.310389	66.678118	66.353199	67.635307	68.267578	68.762141	67.840308	67.095265	66.350222	65.289483	63.938304	70.252226	0	0.04309	5,222,500	0
QCOM	2019-10-16T00:00:00	68.697899	68.776929	67.86365	68.048061	6,218,000	66.808091	66.954746	67.372572	66.282938	65.812109	64.669825	59.084276	67.232091	67.186176	67.129537	67.033709	66.980799	66.417775	65.631671	64.709652	61.272492	67.101713	66.866762	66.9941	67.062015	66.374897	65.940337	63.460506	68.45814	68.037226	67.368458	66.263294	66.939613	68.110661	67.984825	68.324111	0.16446	0.016637	10.401726	24.897957	19.796393	66.357617	67.117217	65.540865	64.419154	52.488773	63.938304	68.776929	98.366674	85.355447	85.703191	-1.633326	668,920,100	-0.196297	90	50.388365	66.954746	1.262682	69.480111	64.429381	1.736858	67.044365	70.518082	63.570648	70.252226	63.938304	67.095265	67.93388	67.389423	66.441017	68.882287	69.426744	68.762141	67.840308	67.095265	66.350222	65.289483	63.938304	70.252226	0	0.08543	6,218,000	0
QCOM	2019-10-17T00:00:00	69.347717	70.217087	68.847171	69.110612	5,916,700	67.092613	66.987237	67.368707	66.460618	65.84216	64.798934	59.186083	67.655216	67.579183	67.470795	67.244073	67.16287	66.532674	65.729461	64.801495	61.352843	67.563464	67.094664	67.146034	67.182203	66.467939	66.032969	63.56263	69.276621	68.940943	68.283715	66.802771	66.952745	68.13147	68.053248	68.346148	0.329227	0.079155	11.268342	29.328802	18.541531	67.077695	67.117217	65.97623	64.419154	56.610294	63.938304	70.217087	86.153857	92.490218	143.251663	-13.846143	674,836,800	-0.166208	91	50.394876	66.987237	1.317086	69.621408	64.353065	1.720549	67.263732	70.704829	63.822634	70.217087	63.938304	67.077695	68.446159	68.115389	67.53288	69.028669	69.359439	68.735294	67.818592	67.077695	66.336799	65.281963	63.938304	70.217087	0	0.121204	5,916,700	0
QCOM	2019-10-18T00:00:00	68.21489	69.567245	68.206106	69.040355	6,107,000	67.109298	67.041682	67.343065	66.583231	65.861522	64.913348	59.28948	67.767151	67.694766	67.585271	67.332329	67.243794	66.598644	65.794867	64.869087	61.421122	67.767514	67.211583	67.211125	67.250998	66.53038	66.100611	63.652469	69.472614	69.276242	68.870826	67.305848	67.000513	68.16685	68.125593	68.373531	0.364198	0.136164	11.57627	27.638368	20.187429	67.077695	67.095265	66.037716	64.419154	53.755342	63.938304	70.217087	68.111701	84.210744	86.91676	-31.888299	668,729,800	-0.160698	90	50.401191	67.041682	1.345327	69.732336	64.351028	1.759439	67.354318	70.873195	63.835441	70.217087	63.938304	67.077695	69.470658	68.72423	68.100742	70.094146	70.840574	68.735294	67.818592	67.077695	66.336799	65.281963	63.938304	70.217087	1	0.051184	0	6,107,000
QCOM	2019-10-21T00:00:00	69.356499	69.453089	68.50469	68.829602	5,119,800	67.34113	67.118081	67.376084	66.724494	65.895756	65.032012	59.394745	68.08502	67.996899	67.857768	67.516345	67.40631	66.706795	65.888594	64.957947	61.500081	68.176096	67.432042	67.366004	67.359753	66.622353	66.188594	63.752638	69.530831	69.498558	69.329936	67.827176	67.102749	68.226459	68.213651	68.409789	0.478515	0.204634	11.862203	26.161185	19.108475	67.40699	67.095265	66.514714	64.386726	59.174154	63.938304	70.217087	86.293716	80.186425	99.816869	-13.706284	673,849,600	-0.140422	91	50.40682	67.118081	1.432898	69.983876	64.252286	1.654061	67.545002	70.853124	64.236881	70.217087	63.938304	67.077695	68.662747	67.758249	67.301608	69.119388	70.023886	68.735294	67.818592	67.077695	66.336799	65.281963	63.938304	70.217087	0	0.091062	5,119,800	0
QCOM	2019-10-22T00:00:00	68.908646	69.435536	68.706668	69.312595	4,944,500	67.834652	67.260343	67.368356	66.886422	65.924368	65.144212	59.498452	68.249745	68.162672	68.019441	67.642918	67.521874	66.793142	65.968069	65.036178	61.573798	68.461099	67.602572	67.483894	67.445406	66.701639	66.265359	63.847304	69.393969	69.462767	69.539713	68.287215	67.229317	68.292164	68.309767	68.451688	0.5269	0.269087	12.127712	25.303848	18.482265	67.674822	67.095265	66.717276	64.386726	62.334809	63.938304	70.217087	79.160915	77.855444	86.983699	-20.839085	668,905,100	-0.105269	90	50.412125	67.260343	1.463589	70.18752	64.333165	1.584436	67.674873	70.843744	64.506001	70.217087	63.938304	67.077695	69.104759	68.756429	68.156359	69.704829	70.053159	68.735294	67.818592	67.077695	66.336799	65.281963	63.938304	70.217087	1	0.024701	0	4,944,500
QCOM	2019-10-23T00:00:00	67.828514	68.610069	67.503602	67.802171	5,785,700	68.08844	67.259464	67.310047	66.985277	65.939507	65.246992	59.598851	68.165499	68.101916	67.990068	67.65979	67.545462	66.833745	66.017029	65.091472	61.636034	68.459983	67.656683	67.51929	67.482351	66.751748	66.318514	63.93019	68.912709	69.082642	69.422796	68.60726	67.34248	68.338558	68.396531	68.493353	0.472639	0.309797	11.404887	23.69201	22.759198	68.482726	67.095265	67.089733	64.386726	54.277634	63.938304	70.217087	61.958034	75.804221	32.720019	-38.041966	663,119,400	-0.167663	89	50.417967	67.259464	1.463224	70.185913	64.333016	1.51732	67.689505	70.724145	64.654866	70.217087	63.938304	67.077695	69.01695	68.598363	68.288081	69.327232	69.745818	68.735294	67.818592	67.077695	66.336799	65.281963	63.938304	70.217087	1	-0.03216	5,785,700	0
QCOM	2019-10-24T00:00:00	69.365265	69.391608	68.13585	68.548583	5,271,200	68.441458	67.331473	67.336742	67.137519	66.000576	65.349686	59.704116	68.405452	68.331615	68.201637	67.814833	67.685447	66.93302	66.10514	65.176102	61.712941	68.692133	67.857236	67.677384	67.575684	66.8419	66.400064	64.027368	68.804464	68.904604	69.343516	68.931038	67.483984	68.393316	68.488048	68.540109	0.547331	0.357304	11.265016	25.557333	21.145464	68.601278	67.095265	67.089733	64.386726	54.251692	63.938304	70.217087	86.433331	75.85076	75.986619	-13.566669	668,390,600	-0.141072	90	50.423755	67.331473	1.531547	70.394567	64.268378	1.514183	67.849102	70.877468	64.820736	70.217087	63.938304	67.077695	67.980728	67.351387	66.874261	68.457855	69.087196	68.735294	67.818592	67.077695	66.336799	65.281963	63.938304	70.217087	0	0.019384	5,271,200	0
QCOM	2019-10-25T00:00:00	70.401489	70.454183	69.295022	69.374052	6,712,300	68.746178	67.486906	67.467762	67.305607	66.083013	65.469799	59.813752	68.80466	68.707956	68.540076	68.049984	67.894373	67.069038	66.218202	65.279575	61.799395	69.048502	68.149618	67.913134	67.703683	66.957713	66.5001	64.13381	69.236151	69.226065	69.517902	69.311406	67.677586	68.468958	68.591352	68.595374	0.682275	0.422298	11.782124	29.100288	20.012244	68.719828	67.196243	67.359818	64.386726	60.837586	63.938304	70.454183	99.191303	82.527556	114.518148	-0.808697	675,102,900	-0.060508	91	50.431523	67.486906	1.678148	70.843201	64.130611	1.516692	68.092186	71.125569	65.058803	70.454183	63.938304	67.196243	68.964241	68.536874	67.708483	69.792632	70.219999	68.916435	67.965117	67.196243	66.42737	65.332702	63.938304	70.454183	0	0.063358	6,712,300	0
QCOM	2019-10-28T00:00:00	72.93058	73.000827	70.726415	70.735199	9,949,800	69.338933	67.784161	67.671845	67.487336	66.185347	65.610237	59.933047	69.629844	69.475706	69.215538	68.493674	68.281774	67.298903	66.394843	65.43108	61.910153	69.809302	68.668063	68.333351	67.92427	67.137912	66.647838	64.264325	70.716976	70.381845	70.303686	69.891564	67.98342	68.605668	68.729862	68.667863	0.981976	0.534234	13.456774	36.992362	17.719049	70.252215	68.469565	67.245412	64.386726	79.894486	64.596893	73.000827	99.164116	94.929584	180.224997	-0.835884	685,052,700	0.037561	92	50.444484	67.784161	2.066301	71.916762	63.65156	1.48094	68.552986	71.514865	65.591106	73.000827	63.938304	68.469565	70.050231	69.64628	68.89107	70.805441	71.209392	70.862072	69.538943	68.469565	67.400188	65.877684	63.938304	73.000827	0	0.100638	9,949,800	0
QCOM	2019-10-29T00:00:00	71.709953	72.75495	71.516759	72.667137	4,993,600	69.676145	68.05595	67.897706	67.616947	66.265249	65.728885	60.047092	70.045866	69.881933	69.599294	68.786063	68.54548	67.471885	66.534715	65.555414	62.007663	70.240397	69.041948	68.643974	68.089863	67.283297	66.768624	64.381509	72.014499	71.481401	71.112794	70.492237	68.344863	68.772778	68.883879	68.749867	1.108222	0.649032	15.011807	34.665558	16.604528	70.252215	68.469565	67.469567	64.386726	71.563486	65.132558	73.000827	83.593927	93.983115	148.582554	-16.406073	680,059,100	0.049496	91	50.45063	68.05595	2.209748	72.475446	63.636454	1.459614	68.853649	71.772878	65.934421	73.000827	63.938304	68.469565	72.219274	71.437721	69.944862	73.712133	74.493686	70.862072	69.538943	68.469565	67.400188	65.877684	63.938304	73.000827	1	0.03201	0	4,993,600
QCOM	2019-10-30T00:00:00	71.516769	72.228071	70.998656	72.096347	3,971,000	69.958032	68.383062	68.044534	67.721784	66.339788	65.829483	60.16687	70.340046	70.179176	69.89429	69.034309	68.774041	67.630508	66.665821	65.67346	62.102281	70.575056	69.37155	68.922364	68.242797	67.421495	66.883236	64.495635	72.65182	72.222844	71.725783	71.055417	68.734879	68.962203	69.048136	68.838638	1.179092	0.755044	16.009706	32.73724	18.025096	70.252215	68.469565	67.327689	64.386726	69.546954	66.748366	73.000827	76.264423	86.340822	119.653683	-23.735577	676,088,100	0.085026	90	50.455471	68.383062	2.213818	72.810699	63.955425	1.434524	69.10728	71.976328	66.238231	73.000827	63.938304	68.469565	71.993887	71.232824	70.755696	72.471016	73.232079	70.862072	69.538943	68.469565	67.400188	65.877684	63.938304	73.000827	1	-0.026828	0	3,971,000

Subsets and Splits

No community queries yet

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