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	2019-10-31T00:00:00	70.638596	71.543092	70.111699	71.516748	5,693,700	70.08712	68.589866	68.153074	67.798081	66.401572	65.915201	60.28422	70.399756	70.262707	70.008799	69.180154	68.917468	67.748472	66.770368	65.77178	62.18722	70.698795	69.586363	69.121907	68.357182	67.534621	66.978466	64.599831	72.320434	72.235753	71.9382	71.45816	69.11644	69.151263	69.210879	68.929094	1.151127	0.83426	16.213483	30.602788	20.889931	70.252215	68.469565	67.316713	64.386726	61.820523	66.98547	73.000827	60.729987	73.529446	80.237058	-39.270013	670,394,400	0.028681	89	50.462119	68.589866	2.222071	73.034009	64.145724	1.358	69.253119	71.969119	66.53712	73.000827	63.938304	68.469565	71.581165	70.93426	70.35175	72.163675	72.810581	70.862072	69.538943	68.469565	67.400188	65.877684	63.938304	73.000827	1	-0.077	0	5,693,700
QCOM	2019-11-01T00:00:00	73.395996	73.457467	71.349899	71.648468	8,620,300	70.605231	68.857264	68.397201	67.921685	66.516268	66.042868	60.417491	70.999004	70.832396	70.529906	69.563412	69.26197	67.969944	66.944727	65.922755	62.29875	71.300409	70.04409	69.525209	68.576708	67.718685	67.1266	64.730296	72.378942	72.48756	72.426041	71.917581	69.560332	69.386174	69.400981	69.031318	1.336062	0.934621	17.29661	35.135139	18.352262	70.480534	68.697885	67.316713	64.386726	69.612046	66.985474	73.457467	99.050209	78.68154	130.549058	-0.949791	679,014,700	0.05803	90	50.473549	68.857264	2.462238	73.78174	63.932788	1.490977	69.647679	72.629633	66.665725	73.457467	63.938304	68.697885	70.764462	69.985832	69.333069	71.417225	72.195855	71.210944	69.821146	68.697885	67.574624	65.975405	63.938304	73.457467	0	-0.019511	8,620,300	0
QCOM	2019-11-04T00:00:00	74.722	75.406965	74.037042	74.23902	8,389,200	71.141781	69.241456	68.706661	68.135061	66.641326	66.180833	60.555258	71.743603	71.539596	71.174844	70.032375	69.681972	68.23473	67.149392	66.096997	62.422364	72.048912	70.602636	70.011732	68.843387	67.934625	67.298464	64.87263	73.235719	73.160779	73.224474	72.491488	70.076621	69.680363	69.627255	69.148683	1.571506	1.061998	19.011535	40.411174	16.785685	71.455283	69.672634	67.316713	64.386726	69.59565	67.503602	75.406965	91.333251	83.704482	164.138882	-8.666749	687,403,900	0.086366	91	50.485305	69.241456	2.746516	74.734488	63.748424	1.527984	70.130948	73.186916	67.074979	75.406965	63.938304	69.672634	72.734454	72.011441	70.626886	74.119009	74.842021	72.700361	71.025936	69.672634	68.319332	66.392597	63.938304	75.406965	0	0.029739	8,389,200	0
QCOM	2019-11-05T00:00:00	75.046928	75.29281	74.405881	74.818607	7,280,000	71.755609	69.795131	69.057572	68.365564	66.75968	66.33259	60.698832	72.404268	72.177293	71.770549	70.488243	70.094661	68.501875	67.357222	66.274223	62.547982	72.758939	71.155538	70.499445	69.114441	68.155825	67.474031	65.016826	74.494271	74.153169	74.124497	73.173804	70.647538	70.023197	69.886403	69.280577	1.763983	1.202395	20.603967	38.836569	16.131638	71.771407	69.672634	67.316713	64.386726	69.529919	67.503602	75.406965	95.444517	95.275992	147.102994	-4.555483	694,683,900	0.180973	92	50.495634	69.795131	2.744794	75.284718	64.305543	1.526102	70.599136	73.651341	67.546932	75.406965	64.596893	70.001929	74.722002	74.03704	73.35208	75.406963	76.091925	72.855788	71.277517	70.001929	68.72634	66.910248	64.596893	75.406965	0	0.071698	7,280,000	0
QCOM	2019-11-06T00:00:00	74.318047	75.178639	73.958008	74.941534	9,755,300	72.404562	70.246501	69.431312	68.563019	66.889575	66.473659	60.849514	72.787024	72.566521	72.162472	70.836407	70.419537	68.729961	67.540401	66.433507	62.665097	73.224837	71.586292	70.904097	69.347871	68.35473	67.632159	65.15234	75.300639	74.863918	74.712556	73.838734	71.228072	70.387925	70.162967	69.422179	1.836537	1.329223	21.708013	36.716216	17.254164	72.350993	69.672634	67.316713	64.386726	65.214964	67.503602	75.406965	86.22209	90.999953	116.678093	-13.77791	684,928,600	0.131939	91	50.509052	70.246501	2.707062	75.660626	64.832377	1.504777	70.953318	73.962872	67.943765	75.406965	65.132558	70.269762	74.915206	74.537603	74.028277	75.424532	75.802136	72.982205	71.482142	70.269762	69.057382	67.331281	65.132558	75.406965	1	0.007216	0	9,755,300
QCOM	2019-11-07T00:00:00	79.016167	81.229108	77.55843	78.884442	30,254,000	73.369653	70.905555	69.931859	68.847815	67.061782	66.63688	61.027783	74.032853	73.739184	73.216886	71.580022	71.080816	69.133341	67.842395	66.682669	62.827794	74.426946	72.421498	71.641393	69.757799	68.673851	67.880525	65.333103	76.8295	76.359648	75.922738	74.806347	71.94199	70.847338	70.499486	69.590589	2.24723	1.512825	24.334667	49.411634	12.944842	75.670403	72.583706	66.927462	64.386726	77.14028	67.503602	81.229108	83.87716	88.514589	199.702692	-16.12284	715,182,600	0.073663	92	50.558758	70.905555	3.145548	77.19665	64.61446	1.9012	71.721209	75.523608	67.918809	81.229108	66.748366	73.988737	74.484898	73.791156	73.264266	75.011788	75.705529	77.811653	75.697464	73.988737	72.280009	69.847244	66.748366	81.229108	0	0.052047	30,254,000	0
QCOM	2019-11-08T00:00:00	82.572693	82.642947	78.682476	79.016179	16,371,300	74.586773	71.666476	70.512845	69.16715	67.28745	66.837059	61.221744	75.740821	75.345276	74.656241	72.579355	71.964807	69.660375	68.230035	66.997323	63.024261	76.100227	73.532654	72.613765	70.296029	69.082032	68.196086	65.54748	79.526211	78.806466	78.042638	76.181983	72.853004	71.447249	70.921918	69.796669	2.827101	1.77568	27.014174	47.580274	11.216054	76.377323	73.290625	66.705725	64.386726	79.614268	67.503602	82.642947	99.535952	89.878401	198.192254	-0.464048	731,553,900	0.178246	93	50.588936	71.666476	3.973104	79.612683	63.720268	2.095648	72.754683	76.945979	68.563388	82.642947	66.98547	74.814208	79.267902	77.306695	75.597224	80.977373	82.938579	78.947782	76.66179	74.814208	72.966626	70.33617	66.98547	82.642947	0	0.090117	16,371,300	0
QCOM	2019-11-11T00:00:00	80.649536	81.24668	79.815294	80.535379	11,297,700	75.358669	72.348801	71.057299	69.425021	67.488986	67.009818	61.408906	76.722564	76.309687	75.578287	73.313008	72.632863	70.091322	68.556864	67.267663	63.199637	77.202547	74.388184	73.39351	70.746319	69.433666	68.4696	65.740791	81.733986	80.883937	80.051538	77.610937	73.850977	72.125447	71.394931	70.028766	3.095784	2.039701	29.502289	43.249517	10.195168	76.377323	73.290625	66.886694	64.386726	74.676934	67.503602	82.642947	86.832914	90.082009	151.088351	-13.167086	720,256,200	0.208306	92	50.608478	72.348801	4.289288	80.927377	63.770224	2.240543	73.506574	77.987659	69.025489	82.642947	66.985474	74.81421	81.299372	79.955797	77.338902	83.916268	85.259842	78.947783	76.661792	74.81421	72.966629	70.336173	66.985474	82.642947	1	0.022217	11,297,700	0
QCOM	2019-11-12T00:00:00	79.885529	81.009563	79.183004	80.948092	9,332,100	76.176226	72.926186	71.693783	69.713787	67.683239	67.175111	61.597539	77.355157	76.95984	76.240939	73.91051	73.19076	70.475409	68.854986	67.517522	63.365665	78.025613	75.105967	74.072605	71.156535	69.759891	68.724565	65.924638	82.61526	81.936769	81.309922	78.92174	74.866155	72.845257	71.901259	70.280389	3.210064	2.273773	31.346106	40.612487	11.684195	76.377323	73.290625	66.864736	64.386726	75.682647	68.13585	82.642947	80.992626	89.120497	119.985932	-19.007374	710,924,100	0.166156	91	50.62419	72.926186	4.493321	81.912828	63.939543	2.270651	74.114093	78.655395	69.572792	82.642947	67.503602	75.073274	80.570503	79.894327	79.139117	81.325713	82.00189	79.070061	76.859717	75.073274	73.286832	70.743422	67.503602	82.642947	1	-0.035949	0	9,332,100
QCOM	2019-11-13T00:00:00	79.446457	80.702215	78.700029	79.648428	9,353,200	76.969195	73.463614	72.260016	69.959446	67.873497	67.33218	61.78069	77.773417	77.411952	76.734096	74.413778	73.671968	70.827214	69.133709	67.753739	63.525673	78.6202	75.726945	74.668965	71.538208	70.069449	68.967562	66.10224	82.022666	81.972319	81.790827	80.011313	75.851417	73.575488	72.426244	70.546296	3.227992	2.464617	32.701739	37.88562	12.51934	76.996423	73.61992	66.711063	64.386726	72.527404	69.295022	82.642947	76.052534	81.292691	97.947934	-23.947466	701,570,900	0.120233	90	50.639686	73.463614	4.602446	82.668506	64.258721	2.302015	74.621938	79.225967	70.017908	82.642947	67.503602	75.073274	80.026032	79.042501	78.199473	80.869059	81.85259	79.070061	76.859717	75.073274	73.286832	70.743422	67.503602	82.642947	1	-0.085501	0	9,353,200
QCOM	2019-11-14T00:00:00	79.455254	79.543068	78.533191	79.305963	8,793,600	77.850861	73.96899	72.804823	70.172173	68.08304	67.494651	61.96666	78.109784	77.783462	77.152735	74.872094	74.116836	71.165569	69.405329	67.985452	63.684176	79.072211	76.297578	75.222444	71.910593	70.374233	69.207622	66.278106	80.860513	81.333664	81.835488	80.833207	76.783907	74.301262	72.961057	70.823627	3.205954	2.612885	33.833703	36.552498	12.660137	78.300477	73.887753	66.711063	64.386726	71.205212	70.111699	82.642947	74.562046	77.202402	80.679795	-25.437954	710,364,500	0.16805	91	50.654244	73.96899	4.680974	83.330938	64.607043	2.291352	75.082253	79.664956	70.49955	82.642947	67.503602	75.073274	79.616234	78.530252	77.614047	80.532439	81.61842	79.070061	76.859717	75.073274	73.286832	70.743422	67.503602	82.642947	0	-0.02744	8,793,600	0
QCOM	2019-11-15T00:00:00	79.745018	82.493639	79.543047	81.316912	25,490,200	78.485763	74.545497	73.300452	70.39331	68.319213	67.63911	62.153694	78.436831	78.140108	77.551548	75.315087	74.549773	71.502018	69.677426	68.218314	63.843986	79.416603	76.847676	75.756306	72.285998	70.681127	69.450204	66.455005	80.004182	80.519454	81.654587	81.425342	77.651981	75.015117	73.499591	71.110909	3.175268	2.725361	35.559771	42.750208	11.364442	78.300477	74.695656	66.68033	64.386726	67.830774	70.111699	82.642947	76.874381	75.829654	88.497245	-23.125619	735,854,700	0.070625	92	50.696783	74.545497	4.644886	83.835269	65.255724	2.322712	75.526326	80.17175	70.880902	82.642947	67.503602	75.073274	79.177171	78.811274	78.167294	79.821151	80.187047	79.070061	76.859717	75.073274	73.286832	70.743422	67.503602	82.642947	0	0.022338	0	25,490,200
QCOM	2019-11-18T00:00:00	79.455254	80.772483	78.401466	79.745039	10,360,500	78.959088	75.050434	73.798541	70.619628	68.552105	67.77649	62.338938	78.640515	78.379226	77.844426	75.691466	74.927118	71.813909	69.934737	68.440828	63.999322	79.592874	77.315272	76.229752	72.641369	70.97418	69.684187	66.62716	79.537007	79.872754	81.178685	81.821661	78.426283	75.70118	74.032172	71.405118	3.091925	2.798674	36.360317	39.36453	14.277526	78.300477	74.814208	66.68033	64.386726	71.304307	70.111699	82.642947	74.562046	75.332824	63.996067	-25.437954	725,494,200	0.042996	91	50.713865	75.050434	4.599801	84.250036	65.850833	2.391083	75.90051	80.682676	71.118344	82.642947	67.503602	75.073274	80.593901	78.694163	77.643309	81.644756	83.544494	79.070061	76.859717	75.073274	73.286832	70.743422	67.503602	82.642947	1	-0.035212	0	10,360,500
QCOM	2019-11-19T00:00:00	77.24231	80.254374	76.118275	80.131433	18,091,300	79.178626	75.467118	74.15472	70.792975	68.782789	67.886164	62.508679	78.360874	78.172514	77.751793	75.832452	75.105209	72.026788	70.127042	68.615115	64.131093	79.280732	77.524022	76.494657	72.901082	71.20287	69.871629	66.775452	78.692848	78.969929	80.15488	81.867378	79.043353	76.309456	74.530382	71.695392	2.814862	2.801912	35.711722	34.266337	19.577695	79.380611	74.81421	66.627639	64.386726	64.173855	70.111699	82.642947	56.90264	69.446356	34.10824	-43.09736	707,402,900	0.012317	90	50.741353	75.467118	4.386675	84.240467	66.693768	2.598703	76.0283	81.225707	70.830894	82.642947	67.503602	75.073274	79.543068	78.313652	77.172051	80.684669	81.914084	79.070061	76.859717	75.073274	73.286832	70.743422	67.503602	82.642947	1	-0.084242	0	18,091,300
QCOM	2019-11-20T00:00:00	75.187439	77.593576	74.915207	77.119372	13,045,100	79.265565	75.835064	74.414302	70.893437	68.993393	67.962657	62.666568	77.726187	77.629773	77.357277	75.773814	75.111535	72.150735	70.26021	68.74526	64.241106	78.555062	77.497386	76.574097	73.073414	71.371413	70.016209	66.901609	77.123662	77.547905	78.644149	81.477017	79.472892	76.809241	74.970868	71.97219	2.40179	2.721887	34.472451	31.427832	21.676794	78.779077	75.073274	66.662769	64.386726	60.640949	71.349899	82.642947	33.981438	55.148708	1.175243	-66.018562	694,357,800	-0.023979	89	50.759603	75.835064	4.004193	83.84345	67.826678	2.687773	75.948218	81.323764	70.572672	82.642947	68.13585	75.389398	77.871653	75.488932	73.735554	79.62503	82.007751	79.219272	77.101236	75.389398	73.677561	71.240369	68.13585	82.642947	1	-0.125741	0	13,045,100
QCOM	2019-11-21T00:00:00	74.739571	75.784574	74.247807	74.458562	10,180,400	78.837906	76.103779	74.629976	70.999342	69.183737	68.039114	62.824563	77.128864	77.104281	76.954553	75.679792	75.082922	72.252258	70.378088	68.863959	64.345569	77.732154	77.393053	76.599118	73.224242	71.522629	70.150405	67.021738	75.371361	75.969886	77.033816	80.731798	79.73316	77.211279	75.349674	72.232816	2.01506	2.580522	32.982024	29.897521	22.735962	78.370723	75.073274	66.737417	64.386726	53.523722	73.958008	82.642947	8.999062	33.29438	-16.692572	-91.000938	684,177,400	-0.061697	88	50.773567	76.103779	3.71721	83.538199	68.66936	2.596194	75.833109	81.025497	70.640721	82.642947	69.295022	75.968984	75.898741	74.203905	73.220372	76.882274	78.577109	79.492836	77.544039	75.968984	74.393929	72.151478	69.295022	82.642947	1	-0.160595	10,180,400	0
QCOM	2019-11-22T00:00:00	74.546364	75.363046	74.230228	74.897626	6,166,700	78.035273	76.311023	74.883235	71.11315	69.349899	68.11695	62.982703	76.612364	76.639206	76.584062	75.576753	75.041648	72.342223	70.487779	68.976482	64.447069	76.951874	77.244728	76.592686	73.363341	71.66375	70.279261	67.138373	74.020009	74.642046	75.614965	79.736264	79.848819	77.526871	75.67085	72.47648	1.67369	2.399155	31.588818	28.784852	21.94757	78.361934	75.073274	67.097456	64.386726	49.510269	73.958008	82.642947	6.774444	16.584981	-23.144128	-93.225556	678,010,700	-0.100663	87	50.781949	76.311023	3.491235	83.293494	69.328552	2.533469	75.710562	80.7775	70.643624	82.642947	70.111699	76.377323	74.923984	74.063394	73.387217	75.600161	76.460751	79.685572	77.85601	76.377323	74.898635	72.793386	70.111699	82.642947	1	-0.189591	0	6,166,700
QCOM	2019-11-25T00:00:00	74.897636	75.775789	74.713225	75.310369	8,964,100	77.460083	76.409376	75.10488	71.240482	69.517956	68.198037	63.140294	76.269418	76.322557	76.324612	75.515015	75.030571	72.442435	70.603828	69.093733	64.551055	76.381394	77.110119	76.593794	73.511753	71.809743	70.413532	67.25693	73.51744	73.886503	74.58273	78.62858	79.855703	77.774509	75.947919	72.704944	1.415183	2.202361	30.46804	28.9844	21.032714	78.361934	75.073274	67.08648	64.386726	49.584336	73.958008	82.642947	10.819061	8.864189	-19.967202	-89.180939	686,974,800	-0.168184	88	50.794303	76.409376	3.417929	83.245234	69.573517	2.557933	75.63314	80.749006	70.517274	82.642947	70.111699	76.377323	74.713213	74.06338	73.580395	75.196197	75.84603	79.685572	77.85601	76.377323	74.898635	72.793386	70.111699	82.642947	0	-0.113435	0	8,964,100
QCOM	2019-11-26T00:00:00	74.318047	75.125952	73.887754	74.862504	11,584,500	76.903335	76.53978	75.321256	71.344806	69.698034	68.27359	63.291446	75.879144	75.9581	76.01591	75.4062	74.975761	72.515989	70.701571	69.197184	64.648239	75.810115	76.910945	76.533268	73.632441	71.936062	70.534721	67.368151	73.490862	73.557404	73.81693	77.489352	79.761383	77.955145	76.181623	72.916239	1.150287	1.991946	28.95681	27.730682	23.006627	78.190697	75.073274	67.251127	65.340724	50	73.887754	82.642947	4.914716	7.50274	-32.438759	-95.085284	675,390,300	-0.163846	87	50.809866	76.53978	3.276002	83.091784	69.987777	2.559188	75.507893	80.626269	70.389518	82.642947	70.111699	76.377323	75.128884	74.481978	74.06632	75.544542	76.191447	79.685572	77.85601	76.377323	74.898635	72.793386	70.111699	82.642947	1	-0.147755	0	11,584,500
QCOM	2019-11-27T00:00:00	74.467354	74.915207	74.177562	74.783489	5,215,000	76.405424	76.68731	75.58681	71.448429	69.852455	68.351333	63.443643	75.596786	75.687055	75.77767	75.32085	74.936653	72.592513	70.80067	69.301544	64.745941	75.367209	76.713571	76.467583	73.754894	72.06157	70.657369	67.479354	73.718632	73.602457	73.389047	76.444652	79.596198	78.084984	76.380434	73.111229	0.941549	1.781867	27.553524	26.98191	22.385412	78.190697	75.073274	67.385044	65.340724	32.847804	73.887754	82.642947	6.620072	7.451283	-33.876161	-93.379928	680,605,300	-0.165082	88	50.81691	76.68731	3.09958	82.88647	70.488149	2.11823	75.408794	79.645253	71.172335	82.642947	70.111699	76.377323	74.443917	73.761883	73.205719	75.000081	75.682116	79.685572	77.85601	76.377323	74.898635	72.793386	70.111699	82.642947	0	-0.076359	0	5,215,000
QCOM	2019-11-29T00:00:00	73.369637	74.730769	73.255472	74.212662	3,882,400	75.796863	76.823862	75.746985	71.541863	70.007341	68.437179	63.590436	75.151356	75.265707	75.407204	75.143467	74.816113	72.622988	70.868275	69.3821	64.831749	74.815248	76.397602	76.297031	73.830236	72.154128	70.756742	67.57812	73.640443	73.541507	73.082458	75.454294	79.349682	78.157238	76.538692	73.287097	0.679711	1.561435	25.714997	25.498954	24.590263	77.013977	75.389398	67.788996	65.340724	7.398536	73.255472	82.493639	1.235787	4.256859	-46.761579	-98.764213	676,722,900	-0.174025	87	50.821908	76.823862	2.870793	82.565448	71.082275	1.940717	75.214589	79.096023	71.333155	82.642947	71.349899	76.996423	74.520041	74.124875	73.782396	74.86252	75.257686	79.977787	78.329002	76.996423	75.663843	73.766611	71.349899	82.642947	1	-0.114934	0	3,882,400
QCOM	2019-12-02T00:00:00	72.403687	74.019491	72.280746	73.747266	7,668,800	75.06273	76.774246	75.827073	71.647417	70.146095	68.519028	63.730651	74.601822	74.745339	74.945124	74.894396	74.630542	72.614388	70.90868	69.441934	64.907092	74.198307	75.976633	76.039855	73.864033	72.217189	70.835287	67.665814	73.105877	73.16699	72.737148	74.486981	79.013428	78.167669	76.65332	73.442784	0.389765	1.327101	24.275291	23.836178	26.642339	76.26756	75.968984	67.848272	65.340724	8.117942	72.280746	82.493639	1.203781	3.01988	-60.017021	-98.796219	669,054,100	-0.238254	86	50.831351	76.774246	2.940874	82.655995	70.892498	1.867956	74.946884	78.682796	71.210972	82.642947	72.280746	77.461846	73.785293	72.839816	72.309996	74.315113	75.260589	80.197467	78.684586	77.461846	76.239106	74.498257	72.280746	82.642947	1	-0.147341	0	7,668,800
QCOM	2019-12-03T00:00:00	70.761543	71.472845	70.085362	71.464061	11,126,100	74.193359	76.576223	75.740311	71.706078	70.238328	68.574088	63.862527	73.833766	74.021013	74.301496	74.518682	74.332926	72.541728	70.904808	69.468065	64.965345	73.416273	75.403995	75.650199	73.829293	72.233385	70.879693	67.735773	71.968575	72.250582	72.080939	73.463413	78.557429	78.098675	76.715041	73.574257	0.02716	1.067113	23.946317	21.795386	32.469003	73.839469	76.364154	67.958036	65.959919	7.453097	70.085362	82.493639	5.449437	2.629668	-88.407894	-94.550563	657,928,000	-0.236672	85	50.843994	76.576223	3.207579	82.991382	70.161065	1.903082	74.54828	78.354444	70.742115	82.642947	70.085362	76.364154	72.901308	71.783124	71.162562	73.52187	74.640053	79.679357	77.845949	76.364154	74.882359	72.772685	70.085362	82.642947	1	-0.174312	0	11,126,100
QCOM	2019-12-04T00:00:00	72.63765	72.956236	71.195158	71.611091	8,477,400	73.732893	76.455759	75.777419	71.837563	70.337104	68.643292	64.001905	73.594543	73.769492	74.04552	74.347679	74.202521	72.545489	70.950409	69.530829	65.041687	73.133416	75.028893	75.411532	73.865825	72.296525	70.960159	67.823088	71.382364	71.70498	71.679169	72.603883	78.062351	77.994431	76.753955	73.691744	-0.10758	0.832174	22.802642	25.47173	29.862421	72.934968	76.364154	69.36089	67.250668	22.001651	70.085362	82.493639	20.569234	9.074151	-64.926634	-79.430766	666,405,400	-0.226264	86	50.854524	76.455759	3.311591	83.078942	69.832577	1.916833	74.366315	78.199981	70.53265	82.642947	70.085362	76.364154	70.77325	70.073655	69.385767	71.461138	72.160733	79.679357	77.845949	76.364154	74.882359	72.772685	70.085362	82.642947	0	-0.096501	8,477,400	0
QCOM	2019-12-05T00:00:00	73.088982	73.841204	72.372165	73.142084	6,358,300	73.523047	76.394306	75.840308	71.942421	70.427959	68.714918	64.143967	73.493431	73.645763	73.89836	74.233252	74.116864	72.566803	71.006688	69.601287	65.121759	73.016342	74.708247	75.204729	73.9149	72.368943	71.048193	67.913507	71.543308	71.665973	71.610638	71.964682	77.553918	77.868656	76.779419	73.799087	-0.175916	0.630556	21.28373	27.373745	28.228843	72.930575	76.364154	69.36089	67.74727	24.740699	70.085362	82.493639	24.206581	16.741751	-51.830075	-75.793419	672,763,700	-0.212995	87	50.862578	76.394306	3.364333	83.122971	69.665641	1.94963	74.244664	78.143924	70.345404	82.642947	70.085362	76.364154	72.263015	71.569793	70.501936	73.330871	74.024093	79.679357	77.845949	76.364154	74.882359	72.772685	70.085362	82.642947	0	-0.02949	0	6,358,300
QCOM	2019-12-06T00:00:00	74.17749	74.558024	73.823504	73.850052	6,860,400	73.466839	76.152372	75.981863	72.067468	70.526009	68.796645	64.288186	73.630243	73.742441	73.941303	74.228183	74.121527	72.629967	71.09013	69.691905	65.211866	73.135331	74.497122	75.07682	74.00255	72.467615	71.156363	68.013343	72.516048	72.300555	72.002466	71.64368	77.073234	77.744098	76.805252	73.90248	-0.140619	0.476321	20.01014	28.565498	26.658358	72.930575	76.364154	69.36089	68.091403	29.226544	70.085362	80.772483	38.290279	27.688698	-33.973816	-61.709721	679,624,100	-0.208232	88	50.871687	76.152372	3.339756	82.831884	69.47286	1.837534	74.238267	77.913335	70.563199	82.642947	70.085362	76.364154	73.100784	72.360363	71.631744	73.829402	74.569823	79.679357	77.845949	76.364154	74.882359	72.772685	70.085362	82.642947	0	0.027952	6,860,400	0
QCOM	2019-12-09T00:00:00	75.150955	75.487245	74.195195	74.336792	8,382,900	73.527298	75.781285	76.052062	72.224631	70.631811	68.900216	64.437827	73.934385	73.998534	74.127403	74.312071	74.200714	72.728829	71.196994	69.800005	65.310762	73.441534	74.401749	75.012904	74.123471	72.589324	71.282191	68.12143	73.920213	73.396486	72.746659	71.670784	76.647613	77.639846	76.842167	74.007358	-0.033706	0.374316	19.270381	30.714558	25.306553	72.786303	76.364154	69.36089	68.091403	34.719496	70.085362	80.254374	49.814018	37.436959	-18.373884	-50.185982	688,007,000	-0.275195	89	50.883272	75.781285	2.981995	81.745276	69.817295	1.76173	74.32519	77.848649	70.80173	82.493639	70.085362	76.289501	74.186339	73.814655	73.45182	74.549175	74.920859	79.565286	77.753677	76.289501	74.825324	72.740733	70.085362	82.493639	0	0.076925	8,382,900	0
QCOM	2019-12-10T00:00:00	74.442986	75.513788	74.062452	75.257149	8,082,200	73.481833	75.470958	76.040901	72.373781	70.770341	68.99122	64.583758	74.036105	74.079344	74.175955	74.323973	74.21935	72.796051	71.282414	69.891945	65.40163	73.608023	74.274292	74.889129	74.210465	72.689618	71.391948	68.220984	74.86166	74.37338	73.498744	71.895005	76.255424	77.541593	76.881353	74.112024	-0.006034	0.298246	18.506839	28.962001	24.384455	72.799575	76.364154	69.58921	68.319723	38.873298	70.085362	77.593576	58.038087	48.714128	-19.965618	-41.961913	679,924,800	-0.308628	88	50.894106	75.470958	2.763662	80.998283	69.943633	1.569961	74.336408	77.47633	71.196486	82.493639	70.085362	76.289501	74.944465	74.401685	73.652415	75.693735	76.236515	79.565286	77.753677	76.289501	74.825324	72.740733	70.085362	82.493639	1	0.018412	0	8,082,200
QCOM	2019-12-11T00:00:00	76.982826	77.080173	75.009365	75.080157	9,571,500	73.748311	75.325823	76.118337	72.587954	70.949822	69.099345	64.742345	74.625449	74.607249	74.607781	74.565687	74.431925	72.960238	71.432425	70.032359	65.516866	74.244567	74.418279	74.961585	74.391212	72.853105	71.550198	68.344358	75.990423	75.542584	74.600658	72.412979	75.968421	77.495006	76.949875	74.227249	0.218323	0.282261	18.519868	32.018849	21.935236	73.582767	76.364154	70.563959	69.294472	56.871361	70.085362	77.080173	98.608306	68.820137	19.971089	-1.391694	689,496,300	-0.253486	89	50.908305	75.325823	2.590415	80.506654	70.144992	1.567019	74.588448	77.722487	71.454409	82.493639	70.085362	76.289501	74.673075	73.832362	73.221738	75.283699	76.124412	79.565286	77.753677	76.289501	74.825324	72.740733	70.085362	82.493639	0	0.068292	9,571,500	0
QCOM	2019-12-12T00:00:00	78.80584	78.965133	76.434142	76.850068	12,164,600	74.182159	75.293792	76.297849	72.86458	71.141295	69.241643	64.908553	75.461527	75.370629	75.253636	74.951155	74.76838	73.189477	71.626463	70.206091	65.649095	75.164118	74.749709	75.168316	74.635051	73.059842	71.742406	68.484293	77.477021	77.015953	76.099546	73.248868	75.81967	77.522948	77.062991	74.359593	0.537038	0.333217	19.259909	36.011821	19.872252	74.525247	76.364154	70.722021	69.294472	64.080442	70.085362	78.965133	98.206109	84.950834	64.116241	-1.793891	701,660,900	-0.185019	90	50.92759	75.293792	2.540257	80.374305	70.213279	1.638035	74.990104	78.266175	71.714033	82.493639	70.085362	76.289501	76.357455	75.634737	74.286647	77.705544	78.428262	79.565286	77.753677	76.289501	74.825324	72.740733	70.085362	82.493639	0	0.110598	12,164,600	0
QCOM	2019-12-13T00:00:00	77.726189	79.381063	77.487245	78.681949	12,269,100	74.617815	75.207339	76.24625	73.089054	71.31396	69.357899	65.065907	75.91446	75.798913	75.634029	75.203431	74.995904	73.367388	71.786982	70.355004	65.769265	75.808487	74.981366	75.278188	74.825702	73.233129	71.910417	68.611832	78.555206	78.125617	77.390042	74.188596	75.74139	77.59081	77.202609	74.50334	0.694498	0.405473	20.094015	35.022094	18.472319	74.733212	76.364154	71.011814	69.294472	60.374046	70.085362	79.381063	82.197425	93.003947	71.573218	-17.802575	689,391,800	-0.262464	89	50.94626	75.207339	2.417638	80.042614	70.372063	1.692393	75.250684	78.635469	71.865899	82.493639	70.085362	76.289501	78.068371	77.17161	75.537381	79.702601	80.599362	79.565286	77.753677	76.289501	74.825324	72.740733	70.085362	82.493639	1	0.046216	0	12,269,100
QCOM	2019-12-16T00:00:00	78.257149	80.05362	78.18635	79.009365	8,719,100	75.203161	75.132945	76.073628	73.293236	71.469309	69.483995	65.227708	76.382998	76.245865	76.037586	75.481042	75.246769	73.559143	71.957249	70.511482	65.893522	76.470184	75.271824	75.432873	75.028372	73.415844	72.086639	68.743088	79.171898	78.823576	78.360453	75.190649	75.733591	77.691444	77.368661	74.659542	0.852306	0.49484	21.10508	34.499716	16.896918	75.624389	76.364154	74.127055	72.375443	60.833255	70.085362	80.05362	81.978086	87.46054	94.232973	-18.021914	698,110,900	-0.21149	90	50.959776	75.132945	2.290192	79.713329	70.552562	1.770822	75.537014	79.078657	71.995371	80.772483	70.085362	75.428922	78.198166	77.015268	76.304348	78.909086	80.091983	78.250322	76.690002	75.428922	74.167842	72.372406	70.085362	80.772483	0	0.090939	0	8,719,100
QCOM	2019-12-17T00:00:00	78.159836	78.797009	77.593461	78.76161	7,485,900	75.94299	75.068174	75.97404	73.51567	71.608027	69.61025	65.38834	76.738365	76.59386	76.364086	75.724568	75.470851	73.739562	72.120475	70.662935	66.015575	77.007761	75.560099	75.59335	75.219219	73.591911	72.258438	68.871766	79.193092	79.097434	78.942987	76.177682	75.781789	77.808758	77.553289	74.826685	0.958468	0.587565	21.626417	32.93547	18.364368	76.212892	76.289501	74.833974	73.082362	62.786122	70.085362	80.05362	81.001858	81.72579	81.454483	-18.998142	690,625,000	-0.210932	89	50.971328	75.068174	2.177038	79.42225	70.714098	1.768347	75.786806	79.3235	72.250113	80.254374	70.085362	75.169868	78.832373	77.611126	76.965103	79.478395	80.699642	77.854487	76.369811	75.169868	73.969924	72.26153	70.085362	80.254374	1	0.028722	0	7,485,900
QCOM	2019-12-18T00:00:00	77.85894	78.451863	77.513799	78.354517	5,860,600	76.465119	75.099006	75.892976	73.79338	71.773517	69.735674	65.541078	76.96248	76.823874	76.594063	75.918602	75.65455	73.901107	72.271487	70.80543	66.13342	77.356116	75.825887	75.738343	75.389544	73.756408	72.421779	68.995851	78.836424	78.976757	79.199062	77.048404	75.866461	77.925591	77.74468	75.002328	1.006718	0.671396	22.053095	31.727975	18.002428	76.938562	76.289501	74.833974	73.290625	61.175013	70.085362	80.05362	77.983319	80.321088	74.330593	-22.016681	684,764,400	-0.186928	88	50.980265	75.099006	2.21351	79.526026	70.671986	1.782662	75.984152	79.549477	72.418828	80.05362	70.085362	75.069491	78.183435	77.569861	76.979887	78.77341	79.386984	77.701111	76.245745	75.069491	73.893236	72.218569	70.085362	80.05362	1	-0.024617	0	5,860,600
QCOM	2019-12-19T00:00:00	78.310265	78.496106	77.540352	78.195222	7,471,400	76.987247	75.255147	75.847529	74.053772	71.92214	69.867005	65.699397	77.232037	77.094127	76.858094	76.136026	75.858836	74.074015	72.430403	70.95404	66.254582	77.691597	76.131721	75.924288	75.566676	73.928428	72.591572	69.122908	78.555993	78.726414	79.275778	77.807029	75.993221	78.042209	77.940779	75.187144	1.069052	0.750927	22.468589	30.68002	17.306247	77.058036	76.289501	74.833974	73.290625	67.00326	70.085362	80.05362	82.510936	80.498704	72.052652	-17.489064	692,235,800	-0.103336	89	50.99184	75.255147	2.327294	79.909735	70.600559	1.745552	76.205687	79.696791	72.714583	80.05362	70.085362	75.069491	77.941534	77.431205	77.00347	78.369269	78.879598	77.701111	76.245745	75.069491	73.893236	72.218569	70.085362	80.05362	0	0.029901	7,471,400	0
QCOM	2019-12-20T00:00:00	78.628853	79.513815	78.03593	78.602305	17,538,000	77.432384	75.449611	75.814473	74.309648	72.05294	70.015898	65.861468	77.5114	77.373168	77.130519	76.362647	76.071914	74.252636	72.59352	71.106017	66.377709	77.990071	76.453026	76.138236	75.746091	74.10492	72.765074	69.251559	78.498505	78.614963	79.238066	78.457659	76.156598	78.158985	78.13857	75.380837	1.13112	0.826966	23.290254	32.990123	16.259191	77.058036	76.289501	75.308171	73.290625	72.423156	70.085362	80.05362	85.706963	82.067073	79.693897	-14.293037	709,773,800	-0.097816	90	51.019291	75.449611	2.441628	80.332867	70.566355	1.726919	76.436465	79.890303	72.982626	80.05362	70.085362	75.069491	78.115574	77.735043	77.159821	78.690796	79.071328	77.701111	76.245745	75.069491	73.893236	72.218569	70.085362	80.05362	0	0.076364	17,538,000	0
QCOM	2019-12-23T00:00:00	78.274857	79.053627	78.097867	78.77044	7,274,700	77.744774	75.636036	75.755666	74.528059	72.180762	70.178327	66.018228	77.664091	77.537111	77.306571	76.536484	76.241371	74.41037	72.743029	71.247974	66.496089	78.143247	76.722097	76.327496	75.90159	74.268655	72.928618	69.375075	78.486045	78.535967	79.069583	78.952153	76.340072	78.26105	78.329018	75.580017	1.138619	0.889296	24.05323	31.656236	15.601785	77.531492	76.289501	76.094115	73.290625	79.831393	71.195158	80.05362	79.920182	82.712694	67.428926	-20.079818	702,499,100	-0.107803	89	51.030515	75.636036	2.510404	80.656845	70.615227	1.629593	76.61155	79.870736	73.352363	80.05362	70.085362	75.069491	78.726199	77.938584	77.248315	79.416468	80.204084	77.701111	76.245745	75.069491	73.893236	72.218569	70.085362	80.05362	1	0.015709	0	7,274,700
QCOM	2019-12-24T00:00:00	78.558052	78.593451	77.858938	78.425313	2,435,200	78.156281	75.819057	75.719778	74.75916	72.319678	70.344023	66.174289	77.842884	77.722737	77.499106	76.720263	76.419578	74.573024	72.896055	71.392728	66.616108	78.291116	77.000384	76.543064	76.059629	74.436479	73.094553	69.49985	78.547497	78.53507	78.926338	79.315542	76.554256	78.351294	78.512041	75.783395	1.15411	0.942259	24.54625	30.63121	16.149881	78.243881	75.428922	76.498067	73.290625	76.91079	72.372165	80.05362	80.530153	82.052433	59.00371	-19.469847	704,934,300	-0.064169	90	51.03431	75.819057	2.58603	80.991117	70.646996	1.525295	76.796931	79.84752	73.746342	80.05362	70.085362	75.069491	78.47545	77.897273	77.51969	78.853034	79.43121	77.701111	76.245745	75.069491	73.893236	72.218569	70.085362	80.05362	0	0.06377	2,435,200	0
QCOM	2019-12-26T00:00:00	78.230621	78.726198	77.876635	78.690798	5,070,000	78.28106	76.014685	75.759311	74.957015	72.44842	70.526919	66.326339	77.920431	77.81508	77.611647	76.857568	76.558889	74.716459	73.036439	71.528132	66.731676	78.304633	77.230057	76.736206	76.195764	74.59203	73.250724	69.619813	78.500757	78.494397	78.761307	79.529306	76.784698	78.424479	78.679888	75.987737	1.126975	0.979202	25.069609	30.049446	15.523768	78.770432	75.169868	76.557343	73.290625	73.637219	73.823504	80.05362	70.738933	77.063089	53.005932	-29.261067	699,864,300	-0.050149	89	51.042112	76.014685	2.61434	81.243365	70.786006	1.481046	76.933473	79.895565	73.97138	80.05362	70.085362	75.069491	78.336814	78.080176	77.602301	78.81469	79.071327	77.701111	76.245745	75.069491	73.893236	72.218569	70.085362	80.05362	1	0.004543	0	5,070,000
QCOM	2019-12-27T00:00:00	78.584595	78.717334	77.956266	78.67309	5,808,900	78.258936	76.220547	75.895197	75.154749	72.56069	70.718844	66.480116	78.053264	77.954991	77.761331	77.014571	76.714712	74.868151	73.182443	71.667864	66.849615	78.359821	77.47481	76.953536	76.338022	74.753508	73.410281	69.741786	78.500036	78.512381	78.681125	79.639774	77.036837	78.48748	78.835753	76.192662	1.12111	1.007584	25.555586	28.966054	14.96408	78.783709	75.069491	77.097411	73.290625	71.72782	74.062452	80.05362	75.480159	75.583081	51.790548	-24.519841	705,673,200	-0.019813	90	51.051163	76.220547	2.647971	81.51649	70.924605	1.430477	77.090722	79.951676	74.229769	80.05362	70.085362	75.069491	78.277818	77.829438	77.428256	78.679001	79.127381	77.701111	76.245745	75.069491	73.893236	72.218569	70.085362	80.05362	0	0.053882	0	5,808,900
QCOM	2019-12-30T00:00:00	78.257149	78.566884	77.265989	78.504937	6,543,100	78.312032	76.464923	76.0359	75.332938	72.678194	70.896778	66.627076	78.094041	78.009929	77.837611	77.127532	76.833361	75.001053	73.315988	71.798345	66.963123	78.359496	77.668772	77.135224	76.459685	74.903415	73.559555	69.85897	78.436674	78.456096	78.58643	79.631071	77.292205	78.535844	78.977118	76.395299	1.077617	1.02159	25.307795	27.140309	17.32047	78.389902	75.069491	76.926176	73.290625	66.355966	74.062452	80.05362	70.01468	72.077924	38.624031	-29.98532	699,130,100	0.021125	89	51.061229	76.464923	2.596039	81.657001	71.272845	1.431109	77.201811	80.064028	74.339593	80.05362	70.085362	75.069491	78.419398	78.121463	77.658331	78.88253	79.180466	77.701111	76.245745	75.069491	73.893236	72.218569	70.085362	80.05362	1	-0.004203	0	6,543,100
QCOM	2019-12-31T00:00:00	78.080177	78.558051	77.770435	77.867782	5,173,400	78.294334	76.748748	76.177253	75.530244	72.801184	71.056737	66.772157	78.091268	78.022702	77.874929	77.214136	76.92927	75.121803	73.441361	71.922737	67.07374	78.317341	77.822606	77.292476	76.56742	75.045572	73.7018	69.972931	78.301734	78.344189	78.453825	79.526713	77.537708	78.568214	79.102362	76.593843	1.017143	1.020701	25.077704	26.082788	16.645579	78.389902	75.069491	76.721999	73.290625	70.286415	75.009365	80.05362	60.877424	68.790754	36.567497	-39.122576	693,956,700	0.055136	88	51.06913	76.748748	2.433897	81.616542	71.880954	1.3837	77.285465	80.052865	74.518064	80.05362	70.085362	75.069491	78.030007	77.493131	76.729113	78.794025	79.330902	77.701111	76.245745	75.069491	73.893236	72.218569	70.085362	80.05362	1	-0.053845	5,173,400	0
QCOM	2020-01-02T00:00:00	78.487267	79.478419	77.947439	78.805853	8,413,900	78.327077	77.135034	76.320838	75.712859	72.933934	71.218677	66.91867	78.170468	78.107168	77.969135	77.329875	77.049116	75.253782	73.574148	72.052728	67.187308	78.352419	77.988179	77.47017	76.683382	75.195206	73.84894	70.0895	78.273519	78.300249	78.382068	79.400576	77.781081	78.59247	79.216423	76.788769	0.990647	1.01469	25.436968	28.649444	15.390244	78.389902	75.069491	76.717604	73.290625	61.010493	76.434142	80.05362	56.724334	62.538813	42.947009	-43.275666	702,370,600	0.042325	89	51.082166	77.135034	2.009775	81.154584	73.115483	1.304685	77.399922	80.009293	74.790551	80.05362	71.195158	75.624389	78.136221	77.714392	77.348606	78.502007	78.923837	77.963023	76.669687	75.624389	74.57909	73.090869	71.195158	80.05362	0	0.003981	0	8,413,900
QCOM	2020-01-03T00:00:00	77.009361	77.55804	76.496089	77.221757	8,340,300	78.24212	77.353619	76.42849	75.874873	73.039368	71.380648	67.056973	77.938247	77.907567	77.821477	77.300738	77.046058	75.322628	73.664549	72.150879	67.28504	78.112834	77.976211	77.523133	76.734225	75.302454	73.963607	70.189905	77.878828	77.974665	78.107738	79.155849	77.976561	78.586022	79.3038	76.973721	0.840702	0.979893	24.387625	25.912333	20.883566	78.004952	75.069491	76.717604	73.290625	36.152688	76.496089	80.05362	14.427777	44.009845	-9.480466	-85.572223	694,030,300	0.00677	88	51.094378	77.353619	1.710317	80.774252	73.932986	1.266127	77.362726	79.89498	74.830471	80.05362	72.372165	76.212892	78.637708	77.796997	77.106728	79.327978	80.168689	78.240796	77.119304	76.212892	75.306481	74.015996	72.372165	80.05362	1	-0.046598	0	8,340,300
QCOM	2020-01-06T00:00:00	76.558029	76.593428	75.699615	76.027054	8,381,400	78.066896	77.527072	76.512117	76.049464	73.136325	71.51737	67.190386	77.662203	77.662196	77.627101	77.233219	77.008517	75.371075	73.740693	72.23815	67.377308	77.806636	77.90044	77.533098	76.761015	75.39505	74.066129	70.284442	77.240114	77.416324	77.64821	78.801527	78.114659	78.550804	79.361414	77.147343	0.67764	0.919442	22.773783	24.269835	23.414453	77.589017	75.069491	76.631985	73.290625	40.030083	75.699615	80.05362	19.715503	30.289205	-38.678901	-80.284497	685,648,900	0.055317	87	51.106426	77.527072	1.403428	80.333927	74.720216	1.224408	77.286088	79.734904	74.837272	80.05362	73.823504	76.938562	77.021163	76.484287	75.959212	77.546238	78.083115	78.583312	77.673716	76.938562	76.203408	75.156749	73.823504	80.05362	1	-0.08961	8,381,400	0
QCOM	2020-01-07T00:00:00	78.735054	79.195231	76.912035	77.027077	8,377,400	78.077516	77.75495	76.726734	76.236859	73.270154	71.687189	67.338786	77.876773	77.857261	77.797555	77.369749	77.141328	75.502996	73.872123	72.366801	67.490321	77.928119	78.015486	77.704093	76.866333	75.542385	74.209053	70.399315	77.252504	77.364248	77.536692	78.555843	78.266259	78.533121	79.414718	77.31863	0.715829	0.878719	22.828365	33.2588	20.585071	77.589017	75.069491	76.631985	73.290625	53.184131	75.699615	79.513815	79.582592	37.908624	19.379681	-20.417407	694,026,300	0.08693	88	51.119486	77.75495	1.183739	80.122429	75.387471	1.246534	77.424085	79.917153	74.931016	80.05362	74.062452	77.058036	76.283691	75.973954	75.389878	76.867767	77.177504	78.639704	77.764993	77.058036	76.351078	75.344562	74.062452	80.05362	0	-0.025938	8,377,400	0
QCOM	2020-01-08T00:00:00	78.504944	79.177517	77.805823	78.673089	7,619,900	78.100525	77.922649	76.970784	76.398929	73.421873	71.852268	67.486811	78.002407	77.975022	77.906384	77.472949	77.246221	75.620719	73.99404	72.488349	67.599919	78.005834	78.086914	77.840878	76.955277	75.680143	74.344058	70.510421	77.671383	77.644877	77.661872	78.38596	78.41883	78.530421	79.461338	77.48645	0.719234	0.846822	22.879048	31.150325	19.280059	77.589017	75.069491	76.201688	73.290625	52.259364	75.699615	79.513815	73.549605	57.6159	20.831194	-26.450395	686,406,400	0.063527	87	51.131255	77.922649	1.021938	79.966525	75.878774	1.258545	77.527024	80.044113	75.009934	80.05362	74.062452	77.058036	78.280773	77.366316	75.997577	79.649512	80.56397	78.639704	77.764993	77.058036	76.351078	75.344562	74.062452	80.05362	1	-0.071368	0	7,619,900
QCOM	2020-01-09T00:00:00	79.566895	80.283711	78.611134	79.345654	9,155,500	78.201409	78.178845	77.322998	76.531655	73.578385	72.009495	67.634276	78.315305	78.264453	78.161847	77.663307	77.424735	75.775471	74.140694	72.628518	67.718993	78.272446	78.243509	78.040579	77.079511	75.841854	74.496823	70.630621	78.586888	78.314583	78.102609	78.364771	78.598856	78.561862	79.512778	77.654862	0.79842	0.837142	23.463694	33.67478	17.711954	77.991663	75.184537	76.118272	73.290625	60.168407	75.699615	80.283711	84.362965	79.165054	45.535758	-15.637035	695,561,900	0.094587	88	51.14593	78.178845	0.693031	79.564906	76.792784	1.318595	77.721297	80.358487	75.084107	80.283711	75.009365	77.646538	78.496095	77.814673	77.124401	79.186366	79.867788	79.038966	78.268911	77.646538	77.024165	76.138075	75.009365	80.283711	0	-0.009854	9,155,500	0
QCOM	2020-01-10T00:00:00	79.876656	81.761622	79.531521	80.097896	9,668,300	78.366013	78.323536	77.612559	76.694989	73.762561	72.155968	67.787995	78.627575	78.557581	78.425664	77.864521	77.613344	75.936302	74.29164	72.772045	67.839965	78.577036	78.405205	78.237014	77.210688	76.007598	74.652609	70.752435	79.522099	79.121831	78.674969	78.494698	78.801773	78.630744	79.572003	77.824619	0.876071	0.844928	24.617417	36.900111	15.959393	78.730619	76.47839	75.101812	73.290625	59.485489	75.699615	81.761622	68.905242	75.605937	66.830398	-31.094758	705,230,200	0.000819	89	51.16158	78.323536	0.731218	79.785973	76.8611	1.40962	77.926569	80.745809	75.10733	81.761622	75.699615	78.730619	79.487247	78.690782	77.81467	80.363359	81.159823	80.330988	79.445935	78.730619	78.015302	76.996885	75.699615	81.761622	0	0.04279	0	9,668,300
QCOM	2020-01-13T00:00:00	80.504967	82.062501	80.133284	80.575765	10,367,800	78.55805	78.408493	77.909198	76.874753	73.931346	72.298269	67.946409	79.003053	78.911651	78.745557	78.104561	77.835776	76.115465	74.455149	72.925172	67.965985	78.965937	78.61296	78.459507	77.360099	76.18503	74.817935	70.878972	80.335053	79.990472	79.384309	78.767119	79.034092	78.744378	79.644082	77.997852	0.977048	0.871352	25.802933	34.712269	14.450151	78.881058	77.217333	74.649561	73.290625	60.950297	75.699615	82.062501	75.521571	76.263259	79.1637	-24.478429	715,598,000	-0.104166	90	51.17871	78.408493	0.874811	80.158115	76.65887	1.460188	78.172131	81.092508	75.251754	82.062501	75.699615	78.881058	80.389933	79.018244	78.159832	81.248345	82.620034	80.56086	79.631879	78.881058	78.130238	77.061273	75.699615	82.062501	0	0.087587	0	10,367,800
QCOM	2020-01-14T00:00:00	80.142143	81.071356	79.903207	80.646571	7,800,100	78.746549	78.52929	78.147784	77.064824	74.09424	72.431452	68.100937	79.230871	79.135377	78.960416	78.289796	78.013189	76.273374	74.604806	73.068083	68.087141	79.253954	78.77807	78.631272	77.488231	76.348472	74.97326	71.000323	80.75181	80.513667	80.009046	79.08173	79.273761	78.889958	79.722941	78.172723	1.016082	0.900298	26.688525	32.920538	14.720921	78.881058	77.943003	74.647365	73.290625	60.887556	75.699615	82.062501	69.819387	71.4154	60.052057	-30.180613	707,797,900	-0.078145	89	51.191425	78.52929	0.94001	80.409311	76.64927	1.475359	78.359751	81.310469	75.409033	82.062501	75.699615	78.881058	80.900251	79.738	78.971034	81.667217	82.829468	80.56086	79.631879	78.881058	78.130238	77.061273	75.699615	82.062501	1	0.02545	0	7,800,100
QCOM	2020-01-15T00:00:00	79.354523	80.690817	78.98284	80.310283	7,259,100	78.873984	78.584159	78.315927	77.183994	74.255063	72.55284	68.24816	79.255602	79.175222	79.021048	78.386589	78.116369	76.394204	74.729799	73.192567	68.199254	79.364495	78.856663	78.724098	77.578024	76.4869	75.11035	71.112299	80.57456	80.538879	80.319459	79.348411	79.485171	79.047462	79.797829	78.345754	0.972256	0.914689	26.679783	30.44603	17.664832	78.881058	78.062476	74.647365	73.290625	54.385972	75.699615	82.062501	57.441033	67.593997	37.857852	-42.558967	700,538,800	-0.05351	88	51.202927	78.584159	0.955193	80.494546	76.673772	1.544892	78.454491	81.544276	75.364707	82.062501	75.699615	78.881058	80.372235	79.673115	79.204086	80.841264	81.540385	80.56086	79.631879	78.881058	78.130238	77.061273	75.699615	82.062501	1	-0.027805	0	7,259,100
QCOM	2020-01-16T00:00:00	81.230621	81.620007	79.487246	79.841232	9,295,500	79.148319	78.737698	78.587432	77.314167	74.444998	72.724614	68.403555	79.650606	79.548931	79.360982	78.645138	78.355927	76.583867	74.900873	73.351736	68.328919	79.792974	79.108708	78.948305	77.736715	76.670468	75.282187	71.241478	80.652661	80.684234	80.6696	79.700122	79.713119	79.241523	79.88804	78.524345	1.076499	0.947051	27.111528	31.470803	15.95205	78.881058	78.062476	74.575229	73.290625	64.113107	75.699615	82.062501	86.92606	71.395493	74.294941	-13.07394	709,834,300	-0.012723	89	51.218622	78.737698	1.116567	80.970833	76.504564	1.646029	78.718885	82.010943	75.426826	82.062501	75.699615	78.881058	79.67606	78.661303	77.968083	80.36928	81.384037	80.56086	79.631879	78.881058	78.130238	77.061273	75.699615	82.062501	0	0.026802	9,295,500	0
QCOM	2020-01-17T00:00:00	84.876686	85.106771	82.257193	82.301444	23,694,400	79.935052	79.088586	78.903187	77.510762	74.693032	72.938163	68.57895	80.695822	80.517613	80.209552	79.211642	78.857524	76.909076	75.163395	73.579953	68.493574	80.834496	79.693373	79.432094	78.033284	76.944986	75.522823	71.405389	82.006191	81.811477	81.696128	80.378636	80.051032	79.52215	80.030099	78.722	1.436758	1.044993	28.728729	40.335493	13.534105	81.009403	80.058068	74.581865	73.290625	72.600076	75.699615	85.106771	97.554147	80.640413	172.560209	-2.445853	733,528,700	0.110467	90	51.263406	79.088586	1.749289	82.587164	75.590007	1.868535	79.305342	83.042412	75.568271	85.106771	75.699615	80.403193	80.779291	79.938576	78.646531	82.071337	82.912052	82.886682	81.513238	80.403193	79.293149	77.712747	75.699615	85.106771	0	0.073357	23,694,400	0
QCOM	2020-01-21T00:00:00	83.664291	84.708547	82.673132	84.363412	10,868,500	80.645678	79.356287	79.097525	77.697687	74.942229	73.130353	68.747506	81.289516	81.089737	80.74105	79.616429	79.227275	77.173986	75.387102	73.779643	68.644526	81.512539	80.129154	79.798333	78.274599	77.181071	75.735221	71.555492	83.519379	83.051524	82.781142	81.173022	80.436578	79.849576	80.202402	78.931886	1.605923	1.157179	30.230416	36.910297	12.38482	81.456297	80.403193	74.973461	73.290625	68.260639	75.699615	85.106771	84.666142	89.71545	143.664116	-15.333858	722,660,200	0.081293	89	51.283169	79.356287	2.013615	83.383517	75.329057	1.931746	79.72048	83.583972	75.856988	85.106771	75.699615	80.403193	84.080217	83.053663	81.230639	85.90324	86.929795	82.886682	81.513238	80.403193	79.293149	77.712747	75.699615	85.106771	1	0.012794	0	10,868,500
QCOM	2020-01-22T00:00:00	82.274879	84.416485	82.044788	84.301442	8,342,300	80.99966	79.538588	79.279472	77.762861	75.152527	73.305338	68.908554	81.486588	81.305217	80.977024	79.858106	79.461706	77.374021	75.56836	73.947865	68.780152	81.808758	80.407116	80.042745	78.454097	77.374036	75.916301	71.690093	84.181099	83.704212	83.408796	81.906527	80.816583	80.1849	80.38236	79.146829	1.609322	1.247607	31.087422	33.60284	13.649065	81.858953	80.403193	75.444701	73.290625	63.093797	75.699615	85.106771	69.896408	84.038899	110.982081	-30.103592	714,317,900	0.066516	88	51.297671	79.538588	2.107163	83.752915	75.324262	2.044895	79.963756	84.053545	75.873967	85.106771	75.699615	80.403193	83.68199	82.655433	81.646575	84.690848	85.717405	82.886682	81.513238	80.403193	79.293149	77.712747	75.699615	85.106771	1	-0.039051	0	8,342,300
QCOM	2020-01-23T00:00:00	81.416489	82.2572	80.938608	82.168705	11,282,000	81.290815	79.69567	79.405846	77.739737	75.330773	73.453443	69.066302	81.472568	81.325448	81.044634	79.999777	79.612074	77.532549	75.722258	74.095759	68.905886	81.884545	80.585963	80.207131	78.597376	77.538877	76.076918	71.81455	83.622821	83.531663	83.423237	82.464011	81.158388	80.504896	80.558522	79.362183	1.52517	1.30312	30.999682	31.870037	17.214004	82.044806	80.403193	75.548683	73.290625	58.893031	75.699615	85.106771	60.771537	71.778029	62.242283	-39.228463	703,035,900	0.073471	87	51.31672	79.69567	2.125021	83.945713	75.445627	2.030987	80.102112	84.164085	76.040138	85.106771	75.699615	80.403193	82.912051	81.407616	80.540353	83.779314	85.283748	82.886682	81.513238	80.403193	79.293149	77.712747	75.699615	85.106771	1	-0.083183	0	11,282,000
QCOM	2020-01-24T00:00:00	79.336815	82.522676	78.611147	82.018248	9,471,700	81.267807	79.734608	79.452925	77.713483	75.494755	73.569252	69.215034	81.045418	80.963879	80.781893	79.939508	79.5909	77.603305	75.817378	74.199542	69.009677	81.529272	80.551787	80.201821	78.660007	77.644299	76.19342	71.916744	81.866073	82.370942	82.763995	82.645554	81.401238	80.768503	80.708069	79.568969	1.275958	1.297688	29.391231	27.413705	23.127148	81.858959	80.403193	75.994272	73.290625	56.816993	75.699615	85.106771	38.664178	56.444041	13.467925	-61.335822	693,564,200	0.025526	86	51.33159	79.734608	2.110162	83.954932	75.514284	2.168155	80.029226	84.365536	75.692917	85.106771	75.699615	80.403193	81.537432	80.817665	80.218841	82.136256	82.856024	82.886682	81.513238	80.403193	79.293149	77.712747	75.699615	85.106771	1	-0.1205	0	9,471,700
QCOM	2020-01-27T00:00:00	77.035912	78.071315	76.504929	77.257152	9,240,200	80.983733	79.674873	79.420004	77.65649	75.668921	73.685139	69.357053	80.243516	80.249703	80.205588	79.675544	79.394363	77.581054	75.849444	74.255708	69.08954	80.759836	80.294768	80.015897	78.633435	77.684856	76.262067	71.994564	79.383195	80.260449	81.381831	82.336632	81.487436	80.937796	80.808848	79.757658	0.882618	1.214674	27.75732	24.71884	28.165002	80.80585	80.403193	76.251196	73.290625	51.262867	76.504929	85.106771	6.172891	35.202869	-88.8869	-93.827109	684,324,000	0.013441	85	51.344891	79.674873	2.171011	84.016895	75.33285	2.276879	79.744149	84.297907	75.190391	85.106771	75.699615	80.403193	80.156879	77.791082	76.24535	81.702611	84.068408	82.886682	81.513238	80.403193	79.293149	77.712747	75.699615	85.106771	1	-0.151804	0	9,240,200
QCOM	2020-01-28T00:00:00	78.894348	79.239483	77.336813	78.009386	9,187,000	80.822671	79.69036	79.443367	77.645448	75.850304	73.802447	69.51022	79.973683	80.003275	80.003859	79.604527	79.3559	77.632556	75.929574	74.347562	69.1871	80.379948	80.220432	79.975461	78.681979	77.769736	76.36522	72.089462	77.779974	78.603239	80.037512	81.846903	81.486703	81.05337	80.88605	79.935661	0.712639	1.114267	25.889542	26.872195	26.021438	80.80585	80.403193	76.614031	73.290625	50.428165	76.504929	85.106771	27.777991	24.20502	-44.776941	-72.222009	693,511,000	0.02419	86	51.359057	79.69036	2.163917	84.018195	75.362526	2.245905	79.663215	84.155026	75.171404	85.106771	75.699615	80.403193	77.204052	76.336789	75.637666	77.903175	78.770438	82.886682	81.513238	80.403193	79.293149	77.712747	75.699615	85.106771	0	-0.07781	9,187,000	0
QCOM	2020-01-29T00:00:00	78.080177	78.779291	77.301407	78.460711	8,158,500	80.616474	79.681512	79.42142	77.617946	76.013572	73.89506	69.654784	79.594982	79.653621	79.707908	79.465949	79.257767	77.65011	75.986168	74.421475	69.275588	79.881313	80.067082	79.870601	78.699027	77.828417	76.449927	72.174736	76.997146	77.539079	78.78466	81.215492	81.389669	81.101086	80.934115	80.09991	0.506395	0.992692	24.137151	25.36909	24.69025	80.80585	80.403193	76.673768	73.290625	48.893031	76.504929	85.106771	18.312916	17.421266	-60.477196	-81.687084	685,352,500	0.008268	85	51.371254	79.681512	2.170438	84.022388	75.340635	2.261709	79.51245	84.035867	74.989032	85.106771	75.699615	80.403193	78.490215	77.740947	76.587545	79.643616	80.392884	82.886682	81.513238	80.403193	79.293149	77.712747	75.699615	85.106771	1	-0.114155	0	8,158,500
QCOM	2020-01-30T00:00:00	77.681931	77.752729	76.274845	77.265997	8,379,400	80.449215	79.661599	79.397703	77.576685	76.151274	73.984997	69.796363	79.212371	79.295132	79.396219	79.303766	79.136549	77.651357	76.030794	74.486039	69.359233	79.34776	79.876645	79.736794	78.701536	77.872321	76.524915	72.254608	76.861549	77.025737	77.79806	80.503991	81.217558	81.081892	80.952277	80.249244	0.307268	0.855607	22.837229	23.747833	26.746292	80.690808	80.403193	76.673768	73.61992	44.911639	76.274845	85.106771	15.93181	20.674239	-85.993084	-84.06819	676,973,100	0.053039	84	51.383582	79.661599	2.187661	84.036922	75.286277	2.263606	79.338115	83.865327	74.810902	85.106771	75.699615	80.403193	78.053625	77.327959	76.575741	78.805843	79.53151	82.886682	81.513238	80.403193	79.293149	77.712747	75.699615	85.106771	1	-0.14466	8,379,400	0
QCOM	2020-01-31T00:00:00	75.496086	77.142116	75.257149	77.035924	9,503,600	79.875761	79.51204	79.275225	77.497501	76.264515	74.058565	69.869731	78.469114	78.604396	78.796198	78.957613	78.856514	77.566837	76.016722	74.50604	69.420297	78.447191	79.47993	79.436669	78.619944	77.855079	76.554837	72.311321	76.356234	76.361157	76.705511	79.627108	80.935427	80.974572	80.920193	80.375833	-0.026615	0.679163	22.109547	21.738395	28.034507	79.982848	80.18196	76.910497	73.887753	39.262464	75.257149	85.106771	2.425846	12.223524	-119.535858	-97.574154	667,469,500	0.029007	83	51.39639	79.51204	2.36706	84.24616	74.777921	2.277512	78.972207	83.527231	74.417183	85.106771	75.257149	80.18196	77.236501	76.720274	75.758617	78.198158	78.714386	82.782261	81.344216	80.18196	79.019705	77.364968	75.257149	85.106771	1	-0.170018	0	9,503,600
QCOM	2020-02-03T00:00:00	76.531502	76.619997	75.363352	75.708487	7,792,700	79.041243	79.488147	79.20726	77.483285	76.373764	74.13813	69.911022	78.081592	78.227506	78.447784	78.737058	78.677667	77.526236	76.030269	74.546148	69.491055	77.839144	79.196069	79.225614	78.582062	77.862105	76.603806	72.377608	75.924834	76.008864	75.949222	78.749659	80.606452	80.81811	80.856452	80.485255	-0.205303	0.50227	21.433842	20.758087	26.770272	79.836817	80.18196	76.836402	74.695656	40.450925	75.257149	85.106771	12.938084	10.431913	-103.41376	-87.061916	675,262,200	0.065062	84	51.407332	79.488147	2.395887	84.279922	74.696373	2.211141	78.739759	83.16204	74.317478	85.106771	75.257149	80.18196	75.965117	74.788119	74.080151	76.673085	77.850083	82.782261	81.344216	80.18196	79.019705	77.364968	75.257149	85.106771	0	-0.09085	7,792,700	0
QCOM	2020-02-04T00:00:00	78.699654	78.71735	77.319115	78.097879	9,236,400	78.544779	79.595229	79.211862	77.55353	76.50712	74.223483	69.959657	78.205204	78.313351	78.486533	78.733657	78.679358	77.572252	76.100516	74.628395	69.582683	77.777036	79.120974	79.186567	78.629763	77.923313	76.694133	72.465057	76.364598	76.344518	75.954661	78.049985	80.315591	80.665495	80.793333	80.587361	-0.170003	0.367815	20.171613	26.615251	24.68501	78.889912	80.18196	76.97015	74.814208	46.810179	75.257149	85.106771	34.950623	16.771518	-42.023542	-65.049377	684,498,600	0.071377	85	51.421407	79.595229	2.304139	84.203506	74.986951	2.283833	78.735939	83.303606	74.168273	85.106771	75.257149	80.18196	76.171617	75.723237	74.914973	76.979881	77.428261	82.782261	81.344216	80.18196	79.019705	77.364968	75.257149	85.106771	0	-0.022706	9,236,400	0
QCOM	2020-02-05T00:00:00	80.451874	80.655411	79.00053	80.522666	14,220,900	78.362479	79.68107	79.299651	77.667776	76.655176	74.333559	70.008075	78.654538	78.702173	78.788893	78.889859	78.815705	77.685178	76.215026	74.743712	69.690834	78.123781	79.202559	79.281953	78.743423	78.027122	76.817468	72.569457	77.8868	77.54669	76.80294	77.666893	80.115445	80.553656	80.75364	80.689607	-0.000631	0.294126	19.869979	31.675525	22.961596	78.889912	80.18196	76.9266	74.81421	52.32732	75.257149	85.106771	52.740343	33.543017	10.63375	-47.259657	698,719,500	0.097831	86	51.444441	79.68107	2.302386	84.285841	75.076298	2.301532	78.899362	83.502426	74.296298	85.106771	75.257149	80.18196	78.245373	77.773396	76.847138	79.171631	79.643607	82.782261	81.344216	80.18196	79.019705	77.364968	75.257149	85.106771	0	0.03567	0	14,220,900
QCOM	2020-02-06T00:00:00	80.186394	80.336836	76.274864	77.929738	21,059,000	78.239469	79.765142	79.3839	77.780576	76.814796	74.446863	70.034661	78.960909	78.972032	79.003893	79.007726	78.921143	77.783265	76.319535	74.851488	69.795267	78.455402	79.250686	79.350164	78.842192	78.120049	76.933366	72.670734	79.593467	78.932695	77.894872	77.559741	79.981065	80.476127	80.734654	80.790617	0.110897	0.25748	18.644258	27.292841	28.813253	77.95628	80.18196	76.729696	75.073274	47.622953	75.257149	85.106771	50.045011	45.911992	-24.222942	-49.954989	677,660,500	0.182122	85	51.478171	79.765142	2.287832	84.340806	75.189478	2.43807	79.021936	83.898075	74.145797	85.106771	75.257149	80.18196	80.035938	79.416466	78.381058	81.071347	81.690819	82.782261	81.344216	80.18196	79.019705	77.364968	75.257149	85.106771	1	-0.014597	21,059,000	0
QCOM	2020-02-07T00:00:00	77.363358	79.673108	77.327958	79.310278	10,725,100	78.042123	79.654965	79.338943	77.829891	76.921554	74.535186	70.046657	78.641399	78.679545	78.751503	78.858238	78.801313	77.766798	76.347004	74.901228	69.870572	78.296109	79.021944	79.194737	78.825831	78.134484	76.991118	72.743656	79.89006	79.427693	78.42021	77.475869	79.823448	80.378311	80.705888	80.879465	-0.028186	0.200347	17.506089	24.767362	26.147087	77.95628	80.18196	76.729696	75.073274	32.231086	75.257149	84.708547	22.284622	41.689992	-47.046268	-77.715378	666,935,400	0.126474	84	51.493633	79.654965	2.350093	84.355151	74.954779	2.365376	78.863976	83.594728	74.133225	85.106771	75.257149	80.18196	78.932698	77.52856	74.870726	81.590532	82.994669	82.782261	81.344216	80.18196	79.019705	77.364968	75.257149	85.106771	1	-0.057502	0	10,725,100
QCOM	2020-02-10T00:00:00	78.407593	78.442992	76.549175	76.796963	7,481,300	78.179292	79.581512	79.394873	77.911682	77.048206	74.628244	70.071472	78.594638	78.6301	78.698594	78.81727	78.771027	77.791927	76.40123	74.970661	69.955517	78.362558	78.903147	79.123095	78.848486	78.173591	77.067799	72.82685	79.426922	79.378718	78.69255	77.477169	79.677151	80.284268	80.679892	80.962448	-0.053533	0.149571	16.801025	23.233441	27.074556	77.95628	80.18196	76.729696	75.073274	37.468307	75.257149	84.416485	34.395982	35.575205	-53.407393	-65.604018	674,416,700	0.19281	85	51.504842	79.581512	2.365706	84.312923	74.850101	2.343252	78.820511	83.507014	74.134008	85.106771	75.257149	80.18196	78.121475	76.569841	75.776325	78.914991	80.466625	82.782261	81.344216	80.18196	79.019705	77.364968	75.257149	85.106771	0	0.006102	7,481,300	0
QCOM	2020-02-11T00:00:00	79.646561	80.947456	78.673104	79.089037	9,452,800	78.254513	79.538592	79.518414	78.015266	77.20578	74.731847	70.095704	78.805022	78.814911	78.844435	78.89266	78.838376	77.864658	76.486634	75.063253	70.051946	78.629334	78.909342	79.142456	78.91652	78.241968	77.167172	72.922124	79.079587	79.303806	79.072372	77.625851	79.57261	80.216578	80.667397	81.045952	0.026054	0.124868	16.202453	29.42197	24.851583	78.102302	80.18196	76.537221	75.073274	43.688957	75.257149	82.522676	60.414224	39.031609	9.664793	-39.585776	683,869,500	0.217232	86	51.519644	79.538592	2.355836	84.250264	74.826919	2.355263	78.899183	83.609709	74.188656	85.106771	75.257149	80.18196	77.79992	77.156848	75.906103	79.050665	79.693737	82.782261	81.344216	80.18196	79.019705	77.364968	75.257149	85.106771	0	0.060453	9,452,800	0
QCOM	2020-02-12T00:00:00	81.168694	81.805867	80.78816	81.106746	9,824,200	78.563364	79.589919	79.61576	78.171247	77.363159	74.856555	70.124914	79.277757	79.242871	79.202013	79.099572	79.017631	77.994228	76.609846	75.184153	70.16256	79.159185	79.06459	79.2694	79.040184	78.346256	77.294634	73.032303	79.628394	79.703683	79.74839	77.992618	79.532232	80.19814	80.682748	81.136663	0.209535	0.141801	15.988021	30.144358	23.114034	78.531508	80.18196	76.329254	75.073274	49.423381	75.257149	82.522676	81.364295	58.724834	57.346487	-18.635705	693,693,700	0.225121	87	51.535842	79.589919	2.38073	84.351378	74.82846	2.414052	79.115327	83.94343	74.287223	85.106771	75.257149	80.18196	79.755707	78.563958	77.481355	80.838309	82.030058	82.782261	81.344216	80.18196	79.019705	77.364968	75.257149	85.106771	0	0.10662	9,824,200	0
QCOM	2020-02-13T00:00:00	79.673111	80.867808	79.451871	80.558073	8,428,300	78.762482	79.605849	79.662486	78.316635	77.486781	74.982026	70.15148	79.356827	79.321097	79.27449	79.151712	79.068052	78.060067	76.690458	75.273043	70.257192	79.360957	79.072513	79.273812	79.099081	78.407044	77.390012	73.12731	80.170585	79.992343	80.12103	78.39048	79.49257	80.189367	80.705127	81.228543	0.231594	0.15976	15.138387	28.441674	26.204912	78.58461	80.18196	76.329254	75.073274	50.804427	75.257149	81.805867	67.432462	69.736994	15.863446	-32.567538	685,265,400	0.216042	86	51.549024	79.605849	2.380137	84.366123	74.845574	2.257287	79.168449	83.683023	74.653875	85.106771	75.257149	80.18196	81.25424	80.702613	80.236533	81.720321	82.271947	82.782261	81.344216	80.18196	79.019705	77.364968	75.257149	85.106771	1	0.04556	0	8,428,300
QCOM	2020-02-14T00:00:00	79.292564	80.354522	78.575748	80.133282	6,256,500	79.14213	79.508946	79.651513	78.487256	77.571608	75.096667	70.175108	79.343975	79.315909	79.27727	79.164517	79.085323	78.1084	76.758935	75.352637	70.347096	79.457336	79.042676	79.245356	79.137353	78.454564	77.475369	73.218266	80.26013	80.090457	80.136185	78.779091	79.439641	80.176942	80.727177	81.319795	0.215881	0.170984	14.164364	26.75543	27.571458	79.040366	80.18196	76.329254	75.389398	55.944045	75.257149	81.805867	61.621453	70.139403	-1.553995	-38.378547	679,008,900	0.185663	85	51.558669	79.508946	2.349765	84.208475	74.809417	2.182065	79.180269	83.544399	74.81614	85.106771	75.257149	80.18196	79.997597	79.127385	78.581659	80.543323	81.413534	82.782261	81.344216	80.18196	79.019705	77.364968	75.257149	85.106771	1	-0.006874	0	6,256,500
QCOM	2020-02-18T00:00:00	77.903183	78.761597	77.460702	77.726193	7,248,100	79.279298	79.160271	79.572574	78.592566	77.654184	75.215065	70.188465	79.055816	79.05905	79.065872	79.04985	78.994389	78.100352	76.789046	75.403143	70.422281	79.232073	78.889746	79.110869	79.114448	78.46329	77.530943	73.295162	79.506503	79.603604	79.733155	79.005209	79.341878	80.135643	80.728716	81.404158	0.090276	0.154842	13.742677	25.104698	29.625851	79.040366	80.18196	76.5881	75.968984	47.323116	75.257149	81.805867	40.405369	56.486428	-43.24443	-59.594631	671,760,800	0.08813	84	51.569274	79.160271	2.003166	83.166603	75.153938	2.155514	79.058642	83.36967	74.747614	84.708547	75.257149	79.982848	79.407611	78.460701	77.628837	80.239475	81.186386	82.478017	81.098113	79.982848	78.867583	77.279748	75.257149	84.708547	1	-0.05167	7,248,100	0
QCOM	2020-02-19T00:00:00	80.142143	80.195246	78.45187	78.690806	7,820,900	79.423547	78.984163	79.558061	78.73363	77.769189	75.338025	70.203735	79.273082	79.255976	79.231452	79.149149	79.082678	78.180422	76.877286	75.496985	70.518996	79.388953	78.983258	79.154682	79.175216	78.528763	77.628509	73.394204	79.174054	79.405035	79.648067	79.249159	79.277646	80.111183	80.73211	81.490611	0.169445	0.157763	12.841961	27.978649	27.351951	79.040366	80.18196	77.604504	76.364154	55.170892	75.257149	81.805867	74.594662	58.873828	28.475687	-25.405338	679,581,700	0.129021	85	51.581681	78.984163	1.721359	82.42688	75.541446	2.205451	79.161833	83.572735	74.75093	84.416485	75.257149	79.836817	78.041827	77.322058	76.740932	78.622953	79.342722	82.254882	80.917619	79.836817	78.756016	77.217247	75.257149	84.416485	0	0.010287	7,820,900	0
QCOM	2020-02-20T00:00:00	79.177536	81.310291	78.478415	80.363382	9,754,900	79.296114	78.829296	79.519477	78.833631	77.883041	75.45055	70.218672	79.253973	79.241714	79.223158	79.15173	79.089974	78.219525	76.937819	75.569867	70.605151	79.344224	79.001674	79.125411	79.192624	78.565825	77.704539	73.483495	79.051343	79.20164	79.554053	79.399499	79.209765	80.08628	80.725164	81.574598	0.152593	0.156729	12.484037	29.034639	24.817463	79.177521	80.18196	78.049196	76.364154	53.647007	75.257149	81.805867	59.864951	58.288327	41.607136	-40.135049	669,826,800	0.137261	84	51.596618	78.829296	1.539435	81.908166	75.750427	2.278776	79.163328	83.72088	74.605777	82.522676	75.257149	78.889912	79.596419	78.997593	77.853044	80.740969	81.339795	80.808011	79.747245	78.889912	78.03258	76.811972	75.257149	82.522676	1	-0.036791	0	9,754,900
QCOM	2020-02-21T00:00:00	77.018234	78.788158	76.398764	78.372225	12,257,600	78.979298	78.609383	79.426025	78.870976	77.931338	75.547804	70.235979	78.806825	78.837445	78.883939	78.957776	78.93061	78.172416	76.939935	75.598548	70.668963	78.930064	78.829192	78.933008	79.121432	78.543066	77.735582	73.551153	78.471469	78.623049	79.028713	79.315741	79.075606	80.019062	80.686481	81.647077	-0.034602	0.118463	11.955546	26.445164	29.278818	79.102315	80.18196	78.41203	76.364154	53.716541	75.363352	81.805867	25.686893	53.382168	-57.400268	-74.313107	657,569,200	0.122267	83	51.613897	78.609383	1.462631	81.534645	75.684122	2.304061	78.959034	83.567155	74.350912	82.522676	75.257149	78.889912	79.655414	78.000537	76.823539	80.832413	82.487289	80.808011	79.747245	78.889912	78.03258	76.811972	75.257149	82.522676	1	-0.076859	0	12,257,600
QCOM	2020-02-24T00:00:00	73.735031	75.071326	73.195204	74.248311	12,158,500	78.616465	78.329294	79.126202	78.856817	77.918178	75.615299	70.239719	77.792466	77.909733	78.091799	78.482981	78.53095	77.9984	76.855595	75.561646	70.699471	77.976561	78.364968	78.495239	78.920022	78.432637	77.699686	73.585969	76.660548	77.043925	77.636314	78.814891	78.795194	79.856265	80.585515	81.694659	-0.442778	0.006215	12.588658	23.358561	35.641947	77.500535	79.150988	78.471767	76.364154	43.847368	73.195204	81.805867	6.269289	30.607044	-182.560294	-93.730711	645,410,700	0.124625	82	51.628801	78.329294	1.810897	81.951089	74.7075	2.487374	78.46151	83.436258	73.486761	81.805867	73.195204	77.500535	77.401719	76.015279	75.012324	78.404674	79.791113	79.773751	78.516594	77.500535	76.484477	75.037886	73.195204	81.805867	1	-0.110732	0	12,158,500
QCOM	2020-02-25T00:00:00	70.991631	74.690771	70.478351	74.283689	14,725,000	77.874869	78.02708	78.5708	78.736993	77.864108	75.662474	70.233022	76.432299	76.651896	76.999465	77.801949	77.951002	77.723625	76.70128	75.471151	70.702378	76.590228	77.666143	77.869503	78.611583	78.25036	77.608128	73.593451	73.680782	74.571324	75.520512	77.834395	78.330029	79.565447	80.398495	81.707463	-0.976375	-0.190303	13.920232	20.517	39.152063	76.142109	77.792561	78.471767	76.364154	33.459928	70.478351	81.805867	4.531262	12.162481	-229.516919	-95.468738	630,685,700	0.081199	81	51.644588	78.02708	2.434937	82.896954	73.157206	2.632129	77.750092	83.014351	72.485834	81.805867	70.478351	76.142109	74.00052	72.929715	72.124398	74.805837	75.876642	79.132573	77.478756	76.142109	74.805462	72.90244	70.478351	81.805867	1	-0.139141	0	14,725,000
QCOM	2020-02-26T00:00:00	70.496063	72.593418	69.991629	71.681909	13,125,000	76.959819	77.607166	78.04407	78.570798	77.813148	75.717689	70.214955	75.245052	75.532654	75.998942	77.137778	77.377545	77.440191	76.537985	75.372634	70.700325	75.248627	76.948904	77.248369	78.28841	78.056464	77.505823	73.596068	70.812029	71.937659	73.253079	76.507991	77.717987	79.163988	80.130997	81.685973	-1.42284	-0.436811	15.278224	18.981118	37.621582	75.65096	77.350088	80.533736	77.596067	27.418734	69.991629	81.805867	4.269718	5.023423	-220.461185	-95.730282	617,560,700	0.012756	80	51.658278	77.607166	2.947675	83.502515	71.711816	2.678274	77.059233	82.415781	71.702684	81.805867	69.991629	75.898748	72.053584	69.416398	67.841164	73.628817	76.266004	79.017707	77.292828	75.898748	74.504668	72.519876	69.991629	81.805867	1	-0.162734	0	13,125,000
QCOM	2020-02-27T00:00:00	67.203995	69.195159	66.664168	68.257095	17,898,300	75.563349	77.063357	77.441235	78.360354	77.655652	75.724704	70.188846	73.63684	74.018352	74.645873	76.234706	76.594965	77.038772	76.292354	75.210879	70.665536	73.47484	75.958125	76.414517	77.842653	77.777276	77.337235	73.566108	67.99932	69.138762	70.68692	74.763562	76.912782	78.617934	79.761056	81.620187	-2.019036	-0.753256	17.277368	16.966625	42.844766	73.987229	75.540326	80.929745	77.596067	24.108724	66.664168	81.805867	3.565169	4.12205	-263.432059	-96.434831	599,662,400	-0.03706	79	51.673657	77.063357	3.749909	84.563176	69.563538	2.653623	76.120638	81.427885	70.813392	81.805867	66.664168	74.235017	71.027037	69.460655	68.425247	72.062445	73.628827	78.232426	76.021738	74.235017	72.448297	69.904491	66.664168	81.805867	1	-0.182093	0	17,898,300
QCOM	2020-02-28T00:00:00	69.292519	70.628806	64.903102	65.274791	20,843,300	74.52529	76.643886	76.956276	78.181061	77.478583	75.737149	70.163509	72.767976	73.15911	73.82228	75.603598	76.033238	76.734997	76.108148	75.093684	70.651874	72.334689	75.218046	75.787693	77.487051	77.557193	77.209865	73.55719	66.720746	67.449736	68.660252	72.996747	76.030239	77.994025	79.329284	81.522459	-2.296526	-1.06191	19.460877	14.491695	41.081545	73.106696	73.712889	81.131073	77.596067	33.418228	64.903102	81.805867	25.968632	11.26784	-208.532533	-74.031368	620,505,700	-0.019656	80	51.693932	76.643886	4.127308	84.898503	68.38927	2.858428	75.470341	81.187198	69.753485	81.805867	64.903102	73.354484	67.687774	66.180389	65.156783	68.71138	70.218765	77.816814	75.349011	73.354484	71.359958	68.520293	64.903102	81.805867	0	-0.097734	20,843,300	0
QCOM	2020-03-02T00:00:00	71.292511	71.425257	68.257092	69.929669	15,043,400	73.725285	76.433707	76.634504	78.043715	77.353823	75.779692	70.147611	72.472883	72.819728	73.433085	75.211681	75.668567	76.521566	75.98142	75.018413	70.658248	71.746911	74.708391	75.352019	77.216912	77.394402	77.121852	73.568424	67.275581	67.3719	67.705831	71.506004	75.177603	77.347452	78.870627	81.403345	-2.328218	-1.315171	21.088891	15.343184	37.796213	73.106696	73.712889	81.224	77.596067	35.934257	64.903102	81.805867	37.80097	22.444924	-143.963835	-62.19903	635,549,100	0.069512	81	51.710196	76.433707	4.292558	85.018824	67.848591	2.949453	75.072453	80.971359	69.173546	81.805867	64.903102	73.354484	68.274809	65.920811	62.549104	71.646516	74.000513	77.816814	75.349011	73.354484	71.359958	68.520293	64.903102	81.805867	0	-0.025119	15,043,400	0
QCOM	2020-03-03T00:00:00	69.522575	73.142072	68.876557	71.52259	16,356,200	72.887224	76.083261	76.333971	77.876987	77.21565	75.835184	70.137757	71.882822	72.220246	72.831468	74.69449	75.195798	76.247096	75.811451	74.909585	70.646948	70.982783	74.050188	74.804947	76.88275	77.188316	76.997949	73.562204	68.307798	67.95131	67.386191	70.205798	74.333938	76.667853	78.37639	81.258052	-2.467707	-1.545679	21.780284	17.930986	33.869009	73.106696	73.354484	81.131076	77.596067	30.397504	64.903102	81.805867	27.329692	30.366431	-127.638502	-72.670308	619,192,900	-0.007122	80	51.726254	76.083261	4.561815	85.206891	66.959631	3.072714	74.543893	80.689321	68.398465	81.805867	64.903102	73.354484	70.324953	69.22465	67.156789	72.392814	73.493118	77.816814	75.349011	73.354484	71.359958	68.520293	64.903102	81.805867	1	-0.062907	0	16,356,200
QCOM	2020-03-04T00:00:00	72.965729	73.063849	69.620723	70.575164	9,894,900	72.169582	75.796565	76.096826	77.770097	77.129241	75.911935	70.150772	72.099403	72.355788	72.852124	74.53733	75.024254	76.118415	75.736563	74.871092	70.670021	70.997056	73.75328	74.545852	76.690151	77.076476	76.941128	73.590343	70.240347	69.463036	68.104688	69.394228	73.623783	76.038446	77.89391	81.103174	-2.274204	-1.691384	22.422291	16.40682	30.990082	71.84563	73.354484	80.604522	77.596067	35.216807	64.903102	81.310291	49.14082	38.090494	-85.399588	-50.85918	629,087,800	-0.00576	81	51.73783	75.796565	4.568903	84.93437	66.658759	3.171426	74.393592	80.736444	68.05074	81.805867	64.903102	73.354484	70.513735	67.885398	66.24822	72.150912	74.779249	77.816814	75.349011	73.354484	71.359958	68.520293	64.903102	81.805867	0	0.005099	9,894,900	0
QCOM	2020-03-05T00:00:00	70.619766	72.582174	70.200524	70.878448	9,396,200	71.313805	75.304959	75.798409	77.609915	77.011434	75.959781	70.173124	71.803476	72.040148	72.508684	74.181188	74.685448	75.902782	75.601911	74.786908	70.669521	70.715271	73.260251	74.124539	76.409746	76.905174	76.836333	73.59501	71.287273	70.634139	68.923076	68.829482	72.975534	75.426796	77.406386	80.931777	-2.283824	-1.809872	23.018441	15.312306	28.922706	69.987214	73.354484	80.604522	77.596067	34.169488	64.903102	81.310291	34.842438	37.104316	-86.562077	-65.157562	619,691,600	-0.075995	80	51.747598	75.304959	4.570595	84.446149	66.16377	3.24631	74.03418	80.5268	67.541559	81.805867	64.903102	73.354484	71.883434	70.703018	68.440307	74.146144	75.32656	77.816814	75.349011	73.354484	71.359958	68.520293	64.903102	81.805867	1	-0.036782	0	9,396,200
QCOM	2020-03-06T00:00:00	69.103363	69.647485	67.640481	68.086482	11,536,500	70.522318	74.750808	75.455267	77.426485	76.869545	75.977272	70.183016	71.263453	71.506187	71.984788	73.719567	74.256056	75.636138	75.430896	74.674362	70.653937	70.313373	72.669623	73.609536	76.076156	76.697067	76.700562	73.584366	71.113571	70.885196	69.422752	68.32505	72.342042	74.814164	76.907653	80.740594	-2.386301	-1.925157	24.218373	14.212216	33.018174	69.796936	73.354484	80.604522	77.596067	32.864037	64.903102	81.310291	25.600128	36.527795	-114.887597	-74.399872	608,155,100	-0.140894	79	51.758615	74.750808	4.619217	83.989242	65.512374	3.332061	73.564578	80.2287	66.900456	81.805867	64.903102	73.354484	71.134155	69.686136	68.752505	72.067785	73.515804	77.816814	75.349011	73.354484	71.359958	68.520293	64.903102	81.805867	1	-0.072406	11,536,500	0
QCOM	2020-03-09T00:00:00	64.794991	67.881315	64.072471	64.580912	13,898,500	69.628314	74.12239	75.027223	77.151224	76.674075	75.955192	70.207799	69.969761	70.285969	70.878666	72.908242	73.528282	75.210995	75.151004	74.478731	70.595639	69.27204	71.72145	72.789515	75.580803	76.379316	76.479131	73.530753	68.925989	69.317503	68.781328	67.571205	71.603285	74.131055	76.36097	80.515755	-2.783083	-2.096743	26.037628	12.569967	37.398037	68.607272	72.939169	80.547001	77.596067	29.925862	64.072471	81.310291	4.191476	21.544681	-149.009113	-95.808524	594,256,600	-0.13137	78	51.768576	74.12239	5.077302	84.276993	63.967787	3.560563	72.729379	79.850506	65.608253	81.805867	64.072471	72.939169	68.79711	67.946735	66.790106	69.953738	70.804113	77.620786	75.03171	72.939169	70.846629	67.867418	64.072471	81.805867	1	-0.102503	13,898,500	0
QCOM	2020-03-10T00:00:00	70.369995	70.503797	66.150832	66.721712	13,615,600	69.566151	73.72051	74.780763	76.994011	76.582444	75.975513	70.26499	70.049808	70.301247	70.800409	72.677492	73.285337	75.021152	75.025188	74.39737	70.593394	69.406892	71.364079	72.431266	75.314873	76.213419	76.368533	73.532367	67.845195	68.49298	68.557225	67.140036	70.930034	73.491632	75.836928	80.283487	-2.617507	-2.200895	26.498401	16.69874	32.770542	68.607272	72.939169	80.082404	77.596067	36.422102	64.072471	81.310291	36.533181	22.108262	-79.129938	-63.466819	607,872,200	-0.104724	79	51.78249	73.72051	5.038213	83.796935	63.644084	3.804616	72.504676	80.113909	64.895443	81.805867	64.072471	72.939169	65.582926	63.284536	61.774082	67.09338	69.391769	77.620786	75.03171	72.939169	70.846629	67.867418	64.072471	81.805867	0	-0.027723	13,615,600	0
QCOM	2020-03-11T00:00:00	66.561142	69.388785	65.758339	68.050783	13,376,500	69.172659	73.066239	74.295222	76.753542	76.467427	75.954146	70.311985	69.352074	69.621228	70.148214	72.121461	72.768091	74.689387	74.80245	74.242197	70.553272	68.860526	70.682235	71.798988	74.905741	75.9497	76.18211	73.495513	66.88917	67.450628	67.984067	66.700191	70.205095	72.822092	75.295349	80.031736	-2.761792	-2.313075	27.013944	15.075897	30.412901	68.607272	72.939169	80.009389	77.596067	33.754214	64.072471	78.788158	16.911684	19.212114	-91.757711	-83.088316	594,495,700	-0.12809	78	51.793343	73.066239	5.077635	83.221509	62.910968	3.931743	71.938625	79.802112	64.075138	81.805867	64.072471	72.939169	69.008208	67.512619	64.655243	71.865584	73.361173	77.620786	75.03171	72.939169	70.846629	67.867418	64.072471	81.805867	1	-0.063647	0	13,376,500
QCOM	2020-03-12T00:00:00	59.78194	64.696871	59.764103	62.011944	19,386,200	68.430453	71.996901	73.468425	76.384038	76.267992	75.858488	70.328711	67.438048	67.832266	68.553403	70.999686	71.769157	74.104781	74.407174	73.955855	70.446094	67.153123	69.417063	70.682582	74.240188	75.510609	75.861868	73.390737	64.400584	65.066834	66.103319	65.807471	69.259586	72.01293	74.668914	79.73767	-3.384154	-2.527291	28.582604	13.061144	38.134127	66.453087	70.784985	79.535936	77.596067	30.165206	59.764103	75.071326	0.116527	17.853797	-150.965649	-99.883473	575,109,500	-0.189523	77	51.801836	71.996901	5.514662	83.026225	60.967578	4.218762	70.780846	79.218371	62.343321	81.310291	59.764103	70.537197	67.236089	65.083393	63.605643	68.713838	70.866534	76.22539	73.079647	70.537197	67.994747	64.374987	59.764103	81.310291	1	-0.094044	0	19,386,200
QCOM	2020-03-13T00:00:00	67.622627	68.389749	59.996019	63.492663	15,971,400	68.263464	71.394377	72.965874	76.174887	76.175676	75.852565	70.382957	67.474964	67.79415	68.410206	70.692681	71.450193	73.850579	74.228633	73.830445	70.418	67.006246	69.000466	70.232905	73.896603	75.283099	75.698782	73.36381	63.705819	64.075532	64.908761	65.236057	68.375213	71.235846	74.051366	79.437867	-3.207726	-2.663378	28.629296	17.661445	32.255226	66.453087	70.784985	79.535936	77.596067	43.633858	59.764103	74.690771	52.647544	23.225252	-80.747262	-47.352456	591,080,900	-0.111707	78	51.81568	71.394377	5.285371	81.965119	60.823635	4.560532	70.480063	79.601128	61.358998	81.310291	59.764103	70.537197	61.414305	58.131739	56.481537	63.064506	66.347072	76.22539	73.079647	70.537197	67.994747	64.374987	59.764103	81.310291	0	-0.019564	15,971,400	0
QCOM	2020-03-16T00:00:00	57.516258	63.483743	57.498414	60.90586	16,134,700	66.885839	70.305562	72.17199	75.755467	75.943924	75.734163	70.383088	65.483222	65.925443	66.734214	69.494824	70.378352	73.210017	73.788833	73.507392	70.289625	65.052208	67.67874	69.044473	73.164892	74.792062	75.335686	73.235783	61.229706	62.004203	62.78061	64.168692	67.287849	70.32017	73.336845	79.094305	-3.83915	-2.898532	29.117513	14.776112	31.015973	65.281132	69.652141	79.06912	77.596067	37.831543	57.498414	73.142072	0.114064	17.626045	-130.841324	-99.885936	574,946,200	-0.162443	77	51.820715	70.305562	5.791456	81.888473	58.722651	4.982803	69.245415	79.211021	59.279808	81.310291	57.498414	69.404352	65.336132	62.282514	56.942402	70.676245	73.729862	75.690688	72.214154	69.404352	66.594551	62.594156	57.498414	81.310291	1	-0.055785	0	16,134,700
QCOM	2020-03-17T00:00:00	61.42321	62.270609	55.482482	58.791809	16,864,500	66.075902	69.481563	71.492615	75.443744	75.771993	75.659309	70.401761	64.67122	65.106855	65.917137	68.761041	69.689495	72.74779	73.463422	73.268101	70.201402	64.059003	66.832802	68.217644	72.602843	74.409938	75.052301	73.14663	59.90024	60.514301	61.21289	63.020818	66.174558	69.374894	72.584338	78.726939	-3.978438	-3.114513	29.898451	13.217005	30.876898	64.032328	68.644174	79.06912	77.596067	42.282558	55.482482	73.142072	33.640241	28.800616	-108.696273	-66.359759	591,810,700	-0.103407	78	51.829572	69.481563	5.825854	81.133272	57.829854	5.281827	68.500443	79.064098	57.936788	81.310291	55.482482	68.396386	59.499472	55.515201	53.514143	61.50053	65.484801	75.214928	71.444068	68.396386	65.348705	61.009633	55.482482	81.310291	0	0.013525	16,864,500	0
QCOM	2020-03-18T00:00:00	54.581566	58.479611	51.736083	56.695612	18,381,200	64.237486	68.203534	70.490015	75.004215	75.506849	75.526839	70.386916	62.653289	63.193166	64.173203	67.471998	68.527346	72.035389	72.966531	72.898071	70.04598	61.969124	65.413755	66.916794	71.784718	73.852295	74.63492	72.989216	57.334711	57.971242	58.804977	61.404016	64.876461	68.302738	71.730476	78.311713	-4.588001	-3.409211	31.156808	11.372786	31.964856	61.11994	66.770975	79.06912	77.596067	39.874687	51.736083	73.142072	13.292931	15.682412	-134.071251	-86.707069	573,429,500	-0.134793	77	51.832336	68.203534	6.158288	80.520111	55.886957	5.700058	67.174836	78.574952	55.774719	81.310291	51.736083	66.523187	59.725433	57.180258	52.937306	63.968385	66.513561	74.330777	70.012943	66.523187	63.03343	58.064963	51.736083	81.310291	1	-0.027283	0	18,381,200
QCOM	2020-03-19T00:00:00	57.980099	60.254705	52.66377	54.519132	17,127,400	62.973519	67.143662	69.562471	74.589115	75.301655	75.412987	70.381337	61.718651	62.245336	63.220418	66.609098	67.716019	71.484201	72.572152	72.602665	69.925922	60.831417	64.440094	65.954492	71.117106	73.391065	74.28746	72.865765	55.793961	56.562124	57.016006	59.831647	63.548022	67.199405	70.833469	77.86627	-4.742186	-3.675806	31.695801	12.638164	28.597477	61.11994	66.770975	79.142131	77.596067	41.112327	51.736083	73.142072	29.169482	25.367551	-95.537159	-70.830518	590,556,900	-0.091855	78	51.838084	67.143662	5.992052	79.127767	55.159557	5.833289	66.299146	77.965724	54.632569	78.788158	51.736083	65.26212	54.93242	51.385229	48.188891	58.128757	61.675948	72.403868	68.454265	65.26212	62.069975	57.525227	51.736083	78.788158	0	0.037963	17,127,400	0
QCOM	2020-03-20T00:00:00	54.331818	60.638272	54.224778	58.006863	16,591,500	61.496365	66.009341	68.54882	74.105653	75.060697	75.252291	70.361045	60.241284	60.806514	61.852941	65.492981	66.686465	70.811558	72.092143	72.240866	69.770757	59.260198	63.219918	64.782904	70.322702	72.839227	73.870011	72.706068	54.351335	54.86547	55.224221	58.062529	62.145096	66.015854	69.869605	77.37988	-5.099975	-3.96064	32.060452	12.05584	26.0961	61.11994	66.523187	79.356734	77.596067	37.011134	51.736083	73.142072	12.12621	18.196208	-85.858237	-87.87379	573,965,400	-0.124065	77	51.84034	66.009341	6.169073	78.347487	53.671196	6.065098	65.159401	77.289597	53.029204	75.071326	51.736083	63.403704	56.966192	53.677678	49.375257	61.268613	64.557126	69.564208	66.157263	63.403704	60.650145	56.729825	51.736083	75.071326	1	-0.006442	0	16,591,500
QCOM	2020-03-23T00:00:00	55.776844	57.855209	52.726201	54.902683	14,920,300	60.59455	65.111432	67.608191	73.629852	74.860901	75.080753	70.345495	59.348396	59.892029	60.918157	64.609696	65.847264	70.221962	71.662793	71.914846	69.631514	58.220286	62.245395	63.800444	69.603925	72.331757	73.484359	72.560952	53.828987	54.16988	54.17578	56.482374	60.768103	64.81561	68.872237	76.863725	-5.206902	-4.209892	32.645278	11.211281	26.31478	60.562434	66.523187	79.383285	77.596067	39.420573	51.736083	73.063849	18.946013	20.080568	-83.017347	-81.053987	588,885,700	-0.096752	78	51.843541	65.111432	6.291116	77.693663	52.529201	6.126776	64.265824	76.519377	52.012271	74.690771	51.736083	63.213427	56.398289	52.158307	49.984796	58.5718	62.811783	69.273464	65.92208	63.213427	60.504773	56.648386	51.736083	74.690771	0	0.055624	14,920,300	0
QCOM	2020-03-24T00:00:00	58.390419	60.317146	55.473574	58.872101	18,966,800	59.396592	64.481371	66.82768	73.200127	74.670938	74.947558	70.338221	59.156801	59.619009	60.529274	64.044307	65.27366	69.75798	71.31352	71.647036	69.519662	57.819535	61.605298	63.091385	69.0063	71.898323	73.153857	72.441996	54.832389	54.583508	54.004615	55.33422	59.511988	63.668871	67.880533	76.332687	-5.022848	-4.372483	32.306699	13.846095	24.564688	60.062916	66.523187	79.611163	77.596067	38.636984	51.736083	72.582174	31.921267	20.99783	-54.584396	-68.078733	607,852,500	-0.046889	79	51.8503	64.481371	6.302215	77.085801	51.876942	6.219798	63.706262	76.145857	51.266666	73.142072	51.736083	62.439077	55.452751	53.050294	50.323743	58.179302	60.581759	68.090258	64.964984	62.439077	59.91317	56.316964	51.736083	73.142072	0	0.108413	0	18,966,800
QCOM	2020-03-25T00:00:00	56.26746	59.728423	55.714416	58.782904	15,969,800	58.367224	63.769941	65.872693	72.715377	74.446651	74.795065	70.312274	58.578933	59.009636	59.87361	63.337321	64.580876	69.22894	70.917571	71.34249	69.387799	57.250601	60.823021	62.27906	68.342274	71.414021	72.783954	72.301988	55.730174	55.388167	54.282687	54.477403	58.351171	62.53975	66.885574	75.782878	-4.990759	-4.496139	31.992304	13.070305	23.188342	60.062916	66.523187	79.611163	77.596067	38.771798	51.736083	70.503797	24.144535	25.003938	-55.754113	-75.855465	591,882,700	-0.057781	78	51.854137	63.769941	6.389998	76.549938	50.989945	6.308998	62.997804	75.6158	50.379809	73.142072	51.736083	62.439077	58.060379	55.803613	53.216807	60.647185	62.903951	68.090258	64.964984	62.439077	59.91317	56.316964	51.736083	73.142072	1	0.053005	0	15,969,800

Subsets and Splits

No community queries yet

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