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	2020-03-26T00:00:00	61.530281	62.136843	56.419108	57.08811	15,820,300	58.542058	63.486256	65.166803	72.34314	74.278021	74.703982	70.309591	59.169202	59.467935	60.128483	63.173045	64.346215	68.927031	70.670537	71.148188	69.309615	57.825703	60.60972	61.945028	67.903643	71.074117	72.521285	72.214605	57.9955	57.204297	55.601516	54.239305	57.444004	61.543995	65.955758	75.239548	-4.488917	-4.494694	30.870953	15.337471	21.308312	57.609913	66.523187	79.611163	78.150965	44.403433	51.736083	70.503797	52.186422	36.084075	-29.831459	-47.813578	607,703,000	0.015123	79	51.862456	63.486256	6.355368	76.196991	50.77552	6.515433	62.85804	75.888907	49.827174	73.142072	51.736083	62.439077	57.236767	54.74511	53.22276	58.759117	61.250774	68.090258	64.964984	62.439077	59.91317	56.316964	51.736083	73.142072	0	0.105366	15,820,300	0
QCOM	2020-03-27T00:00:00	59.398384	61.655154	58.809667	59.318107	9,739,100	57.719634	62.991549	64.462009	71.944017	74.067987	74.564006	70.303437	59.215039	59.45529	60.01616	62.829894	63.965612	68.553359	70.373901	70.915519	69.210996	57.981398	60.220399	61.501304	67.396005	70.682547	72.218204	72.106036	59.604906	58.855601	57.074051	54.3726	56.7221	60.631418	65.066134	74.696433	-4.214646	-4.438685	29.829699	14.714608	20.44297	57.003346	65.26212	79.679741	78.739468	45.879308	51.736083	70.503797	40.827037	39.052665	-27.793929	-59.172963	597,963,900	-0.040583	78	51.866442	62.991549	6.264044	75.519636	50.463462	6.359333	62.528549	75.247215	49.809883	73.142072	51.736083	62.439077	60.028744	57.920645	54.31101	63.63838	65.746478	68.090258	64.964984	62.439077	59.91317	56.316964	51.736083	73.142072	1	0.049608	9,739,100	0
QCOM	2020-03-30T00:00:00	61.574875	61.994117	58.925629	59.933595	9,880,800	58.125496	62.505667	63.975602	71.550902	73.896412	74.432534	70.306684	59.687006	59.840669	60.255962	62.715801	63.781709	68.279693	70.142348	70.730556	69.135015	58.682351	60.085478	61.279217	66.989372	70.353781	71.960993	72.019184	61.144965	60.486886	58.774428	54.92723	56.220891	59.84386	64.248511	74.1639	-3.778108	-4.306569	28.741526	14.549408	19.522264	56.936463	63.403704	79.642138	79.465138	42.916677	51.736083	69.388785	55.735333	49.582931	-15.832867	-44.264667	607,844,700	-0.063765	79	51.871649	62.505667	5.955563	74.416794	50.59454	6.170739	62.437723	74.779201	50.096245	73.142072	51.736083	62.439077	59.954402	58.253649	57.108914	61.099136	62.799889	68.090258	64.964984	62.439077	59.91317	56.316964	51.736083	73.142072	0	0.101687	9,880,800	0
QCOM	2020-03-31T00:00:00	60.343895	62.761218	59.460815	61.815699	13,213,900	58.017564	62.046733	63.549693	71.060246	73.67456	74.285504	70.309047	59.818384	59.932164	60.26949	62.500173	63.517262	67.968485	69.884494	70.524879	69.047541	59.085697	59.879595	60.999855	66.549882	69.997136	71.68201	71.920052	61.731071	61.300974	60.069478	55.626848	55.876402	59.143644	63.485004	73.639731	-3.491234	-4.143502	27.449793	14.980432	18.554321	57.712494	63.213427	78.325761	79.150988	44.775898	51.736083	68.389749	51.687191	49.41652	-11.382604	-48.312809	594,630,800	-0.046362	78	51.877722	62.046733	5.735989	73.518711	50.574755	6.077078	62.238311	74.392467	50.084155	73.063849	51.736083	62.399966	60.83154	59.668964	57.763052	62.737451	63.900028	68.030496	64.916643	62.399966	59.88329	56.300225	51.736083	73.063849	1	0.045706	0	13,213,900
QCOM	2020-04-01T00:00:00	58.782913	61.280514	57.98011	57.98011	14,167,900	58.437699	61.337592	63.081167	70.562619	73.407587	74.130153	70.301906	59.61129	59.72321	60.040786	62.162241	63.153081	67.608267	69.592347	70.292365	68.945405	59.224851	59.568755	60.633179	66.068418	69.605251	71.375028	71.805364	61.151797	61.202925	60.63716	56.334065	55.604417	58.498169	62.761063	73.119704	-3.351211	-3.985044	26.675804	14.22109	19.887948	57.743709	62.439077	76.967335	77.792561	49.079868	51.736083	68.389749	42.313989	49.912171	-20.291882	-57.686011	580,462,900	-0.101991	77	51.883025	61.337592	5.16313	71.663852	51.011333	5.827318	61.909225	73.563862	50.254589	72.582174	51.736083	62.159128	60.855309	58.949401	57.554907	62.249803	64.155712	67.662496	64.618967	62.159128	59.699289	56.197146	51.736083	72.582174	1	-0.002387	14,167,900	0
QCOM	2020-04-02T00:00:00	60.673935	60.88802	58.256612	58.756137	15,432,900	58.707082	60.840301	62.819965	70.1306	73.180224	73.94673	70.291805	59.823819	59.896069	60.138194	62.02694	62.962378	67.336332	69.357652	70.101901	68.863102	59.631439	59.505549	60.448007	65.680626	69.270154	71.108569	71.709564	60.653527	60.872141	60.953761	57.098305	55.436758	57.929706	62.093149	72.611759	-3.052466	-3.798529	25.9571	13.627961	19.058467	57.743709	62.439077	76.500524	77.5492	42.812322	51.736083	63.483743	76.081974	56.694385	-9.074907	-23.918026	595,895,800	-0.036789	78	51.890373	60.840301	4.678259	70.196818	51.483783	5.400433	61.791579	72.592444	50.990714	70.503797	51.736083	61.11994	59.347846	57.415178	56.047442	60.715581	62.648249	66.074616	63.33453	61.11994	58.905349	55.752373	51.736083	70.503797	0	0.056507	15,432,900	0
QCOM	2020-04-03T00:00:00	58.185261	61.271585	57.578699	60.370662	8,600,700	59.092427	60.294396	62.375674	69.665975	72.912599	73.702856	70.269958	59.496107	59.585013	59.837742	61.677697	62.594907	66.977467	69.063642	69.865928	68.756855	59.536563	59.252688	60.091492	65.212182	68.87555	70.79646	71.5891	59.64824	60.066085	60.679008	57.720763	55.277991	57.3829	61.451531	72.108325	-2.982147	-3.635252	25.493378	12.819866	19.016887	59.117396	62.439077	74.763778	75.885469	50.82147	51.736083	62.761218	58.49523	58.963731	-14.04744	-41.50477	587,295,100	-0.074246	77	51.893303	60.294396	4.28367	68.861736	51.727055	4.941052	61.44812	71.330224	51.566016	70.503797	51.736083	61.11994	59.939522	58.991024	57.308114	61.622433	62.570931	66.074616	63.33453	61.11994	58.905349	55.752373	51.736083	70.503797	1	0.006578	0	8,600,700
QCOM	2020-04-06T00:00:00	63.287495	63.66214	60.343894	61.102094	12,153,100	59.843492	60.219021	62.055474	69.344989	72.714301	73.529236	70.269527	60.254385	60.258191	60.368473	61.824042	62.648183	66.832762	68.911638	69.735662	68.702433	60.299302	59.537745	60.161632	64.962045	68.622258	70.590216	71.519623	60.287205	60.374658	60.971948	58.561687	55.261295	56.94926	60.886408	71.629934	-2.486053	-3.405412	24.082128	15.486937	17.371663	59.688278	62.439077	73.409792	75.004936	52.223881	51.736083	63.66214	96.858595	77.145266	25.023317	-3.141405	599,448,200	-0.013821	78	51.900795	60.219021	4.21299	68.645001	51.793041	4.847391	61.623298	71.318081	51.928515	70.503797	51.736083	61.11994	59.011848	56.752112	55.318963	60.444997	62.704734	66.074616	63.33453	61.11994	58.905349	55.752373	51.736083	70.503797	0	0.063855	12,153,100	0
QCOM	2020-04-07T00:00:00	64.875267	66.810908	63.207222	65.704829	11,285,600	60.491977	59.944284	61.869581	69.101776	72.541185	73.379133	70.277122	61.178561	61.09766	61.061826	62.101426	62.819497	66.755997	68.805418	69.639417	68.664352	61.214171	59.981197	60.378539	64.786762	68.415968	70.41885	71.465949	62.158919	61.750213	61.891868	59.671658	55.419201	56.640821	60.404877	71.1825	-1.942385	-3.112807	23.010884	19.639432	16.368236	61.615008	62.439077	73.409792	75.004936	64.03894	52.66377	66.810908	86.317788	80.557204	55.372708	-13.682212	610,733,800	-0.060248	79	51.908711	59.944284	3.658913	67.26211	52.626459	4.41286	61.93301	70.75873	53.10729	69.388785	51.736083	60.562434	62.431176	61.200212	59.11293	64.518459	65.749423	65.222747	62.645452	60.562434	58.479415	55.513761	51.736083	69.388785	0	0.112509	0	11,285,600
QCOM	2020-04-08T00:00:00	65.410469	66.347067	64.598744	65.740505	10,695,600	61.406277	59.886751	61.567371	68.832098	72.369188	73.238773	70.285477	62.024943	61.881807	61.730848	62.402248	63.018803	66.703231	68.716077	69.555675	68.631975	62.108442	60.501786	60.650915	64.642005	68.228317	70.261054	71.417525	64.467321	63.689324	63.211497	60.940773	55.736495	56.457498	60.003108	70.765242	-1.451604	-2.780566	22.016159	19.064099	15.888731	62.194804	62.399966	73.23059	75.004936	60.99235	52.726201	66.810908	90.057021	91.077801	61.961756	-9.942979	621,429,400	-0.037814	80	51.916514	59.886751	3.557019	67.00079	52.772712	3.99553	62.264196	70.255257	54.273135	68.389749	51.736083	60.062916	64.964466	63.118023	61.360779	66.72171	68.568152	64.459484	62.028048	60.062916	58.097783	55.299967	51.736083	68.389749	0	0.153545	0	10,695,600
QCOM	2020-04-09T00:00:00	63.849487	66.757408	62.440123	66.561173	15,459,400	61.638198	60.090128	61.29656	68.547485	72.17213	73.082716	70.288683	62.389852	62.239567	62.056793	62.533815	63.082702	66.59132	68.588009	69.442681	68.584388	62.552662	60.87919	60.826462	64.446608	68.004115	70.075128	71.353485	65.720327	64.928708	64.190105	62.099662	56.151455	56.356027	59.652775	70.369843	-1.17507	-2.459467	20.575931	17.686252	18.354067	62.194804	62.159128	72.600057	75.004936	65.007071	52.726201	66.810908	78.974209	85.116339	50.760663	-21.025791	605,970,000	0.009968	79	51.926474	60.090128	3.665346	67.420819	52.759437	3.845801	62.415176	70.106779	54.723574	68.389749	51.736083	60.062916	65.452093	64.55712	63.703771	66.305442	67.200415	64.459484	62.028048	60.062916	58.097783	55.299967	51.736083	68.389749	1	0.087863	0	15,459,400
QCOM	2020-04-13T00:00:00	65.383705	65.571025	63.724582	63.965419	7,896,500	62.23673	59.978182	61.147773	68.30152	72.000248	72.939102	70.289106	62.988622	62.811228	62.568625	62.792896	63.259702	66.543962	68.503685	69.362306	68.552541	63.233663	61.38334	61.140858	64.322538	67.825472	69.922672	71.304679	66.199732	65.820181	65.095431	63.22009	56.691899	56.356005	59.36628	69.999698	-0.822633	-2.1321	19.238576	17.116471	17.762771	62.194804	61.11994	71.670849	75.004936	65.105218	55.473574	66.810908	87.411474	85.480901	58.047539	-12.588526	613,866,500	-0.013939	80	51.932208	59.978182	3.451111	66.880404	53.07596	3.611332	62.697893	69.920558	55.475229	66.810908	51.736083	59.273496	64.349006	61.940604	60.031721	66.257889	68.666291	63.25325	61.052325	59.273496	57.494666	54.962095	51.736083	66.810908	0	0.131265	7,896,500	0
QCOM	2020-04-14T00:00:00	69.174728	69.281764	66.873363	66.900122	11,314,100	62.996716	60.561106	61.322963	68.175093	71.875137	72.836297	70.306394	64.225844	63.968228	63.584949	63.373063	63.714704	66.64713	68.521344	69.358591	68.558731	64.495117	62.259202	61.758316	64.356782	67.751116	69.84813	71.293591	67.311731	67.080367	66.510786	64.468065	57.433896	56.51155	59.175815	69.667031	-0.234714	-1.752623	18.944072	22.444919	16.550549	63.430232	61.11994	71.57571	75.004936	66.351132	55.714416	69.281764	99.211078	88.532253	97.54777	-0.788922	625,180,600	0.081805	81	51.94273	60.561106	3.960413	68.481932	52.640279	3.543796	63.314735	70.402326	56.227143	69.281764	51.736083	60.508923	64.893104	64.215183	63.046661	66.061626	66.739547	65.140983	62.579314	60.508923	58.438533	55.490858	51.736083	69.281764	0	0.167718	11,314,100	0
QCOM	2020-04-15T00:00:00	67.783195	68.095395	66.034873	67.667238	9,951,700	63.740646	60.879105	61.219491	68.000127	71.735838	72.741706	70.313935	64.937314	64.661859	64.230833	63.773984	64.027665	66.691681	68.501919	69.327395	68.551015	65.365386	62.94702	62.255257	64.341413	67.643433	69.748069	71.268484	68.302215	68.069291	67.822596	65.659903	58.287332	56.771756	59.055269	69.363057	0.117575	-1.378583	18.350245	21.190456	17.118072	63.430232	61.11994	70.77322	74.589621	67.856162	56.419108	69.281764	88.349461	91.657338	81.474062	-11.650539	615,228,900	0.062548	80	51.951227	60.879105	4.276038	69.43118	52.327029	3.481356	63.740302	70.703015	56.77759	69.281764	51.736083	60.508923	68.443285	67.604806	66.034883	70.013208	70.851687	65.140983	62.579314	60.508923	58.438533	55.490858	51.736083	69.281764	1	0.098047	9,951,700	0
QCOM	2020-04-16T00:00:00	68.550308	69.299593	67.239065	68.55923	8,819,700	64.717385	61.577542	61.299058	67.79714	71.602047	72.675335	70.318996	65.659913	65.36885	64.895368	64.208195	64.375561	66.764569	68.503192	69.312007	68.551008	66.239871	63.67761	62.819166	64.362989	67.559604	69.665071	71.250936	69.209375	68.841977	68.817198	66.811788	59.231675	57.130788	59.002806	69.087274	0.453439	-1.012179	18.161633	22.605938	16.467608	63.439146	60.562434	70.77322	74.589621	62.648642	57.578699	69.299593	93.607273	93.722604	92.002455	-6.392727	624,048,600	0.085309	81	51.959115	61.577542	4.333696	70.244934	52.910149	3.209295	64.198398	70.616989	57.779808	69.299593	52.66377	60.981682	67.304488	66.513581	65.243966	68.574102	69.365009	65.373539	62.944709	60.981682	59.018655	56.223836	52.66377	69.299593	0	0.137988	0	8,819,700
QCOM	2020-04-17T00:00:00	67.943748	69.799113	67.328272	68.969551	9,926,000	65.444366	62.075724	61.62553	67.546977	71.464535	72.607376	70.323245	66.11668	65.837013	65.364349	64.547791	64.650037	66.810811	68.48847	69.284913	68.544965	66.826482	64.283916	63.330296	64.368738	67.463333	69.571376	71.227301	69.364148	69.16667	69.278742	67.843292	60.218926	57.549654	59.000393	68.834884	0.663027	-0.677138	18.13557	22.494177	15.697332	65.071504	60.767598	70.77322	74.589621	66.292535	57.578699	69.799113	84.817497	88.924744	87.718874	-15.182503	614,122,600	0.040535	80	51.967658	62.075724	4.468962	71.013649	53.1378	3.182535	64.555098	70.920168	58.190029	69.799113	52.726201	61.262657	68.362989	67.426385	66.302461	69.486912	70.423517	65.769906	63.277261	61.262657	59.248053	56.379804	52.726201	69.799113	1	0.071447	0	9,926,000
QCOM	2020-04-20T00:00:00	66.284622	67.99727	66.097303	66.917942	7,217,700	66.254303	62.673365	61.57201	67.268942	71.307261	72.524759	70.320855	66.150268	65.918397	65.50593	64.705685	64.775774	66.790176	68.430474	69.225501	68.522474	66.979256	64.684763	63.688688	64.319234	67.327019	69.446173	71.187116	68.528205	68.723817	69.14096	68.572834	61.171981	57.983229	59.0225	68.59651	0.687326	-0.404245	17.592566	21.655361	17.527978	66.119618	60.767598	68.619036	72.435437	59.160288	57.578699	69.799113	71.240819	83.221863	62.169624	-28.759181	606,904,900	0.084535	79	51.973221	62.673365	4.167948	71.009261	54.337468	3.099069	64.719815	70.917953	58.521677	69.799113	52.726201	61.262657	68.357045	66.914976	65.886204	69.385817	70.827886	65.769906	63.277261	61.262657	59.248053	56.379804	52.726201	69.799113	1	0.014198	0	7,217,700
QCOM	2020-04-21T00:00:00	64.081413	65.981382	64.001136	65.392657	9,273,800	66.333694	63.088593	61.834616	67.003303	71.115183	72.416597	70.307317	65.736497	65.5844	65.286773	64.648933	64.722362	66.68395	68.316025	69.123638	68.478285	66.584185	64.818863	63.881719	64.194233	67.136865	69.278978	71.125032	66.735223	67.265183	68.253173	68.817797	62.02429	58.385713	59.037471	68.361807	0.522776	-0.218841	16.385611	20.658286	20.947527	66.119618	60.767598	68.619036	72.435437	57.004437	57.578699	69.799113	53.211896	69.756737	26.461415	-46.788104	597,631,100	0.038422	78	51.979262	63.088593	3.845957	70.780508	55.396678	3.026432	64.659015	70.711879	58.60615	69.799113	55.473574	62.636343	66.793065	65.58886	64.893098	67.488827	68.693032	66.418286	64.326757	62.636343	60.94593	58.539239	55.473574	69.799113	1	-0.034822	0	9,273,800
QCOM	2020-04-22T00:00:00	66.61467	67.203387	64.893107	65.820789	7,365,300	66.507635	63.499806	62.042274	66.767445	70.976587	72.339563	70.306577	65.912132	65.771721	65.491065	64.827636	64.867924	66.681233	68.271253	69.073956	68.459741	66.635272	65.15468	64.249416	64.178993	67.018431	69.164088	71.088289	65.622704	66.217391	67.439832	68.891979	62.837011	58.800337	59.071868	68.139565	0.589981	-0.057077	15.596772	21.831784	19.617611	66.119618	60.767598	67.466636	71.302593	64.161323	57.578699	69.799113	73.941608	66.131441	47.153971	-26.058392	604,996,400	0.039225	79	51.985059	63.499806	3.755801	71.011408	55.988203	3.013687	64.845268	70.872642	58.817893	69.799113	55.714416	62.756765	64.687977	63.394573	62.707732	65.374818	66.668222	66.475125	64.418759	62.756765	61.094771	58.728542	55.714416	69.799113	0	0.023441	7,365,300	0
QCOM	2020-04-23T00:00:00	65.838631	67.943755	65.794035	66.900115	7,673,800	66.550451	63.978364	62.492557	66.491286	70.833662	72.253276	70.302304	65.897432	65.783887	65.544537	64.919545	64.942593	66.64819	68.207236	69.00989	68.433661	66.513634	65.377425	64.541443	64.142569	66.883221	69.035357	71.043832	65.11899	65.542265	66.65594	68.742213	63.577685	59.204196	59.115713	67.924206	0.574005	0.06914	15.11881	22.398688	18.735556	66.761848	60.767598	66.338251	70.294626	59.731144	57.578699	69.799113	67.591257	64.91492	46.500776	-32.408743	597,322,600	0.060251	78	51.990774	63.978364	3.376371	70.731106	57.225622	2.979281	64.939874	70.898435	58.981312	69.799113	56.419108	63.109111	66.237055	65.270722	63.926774	67.581002	68.547335	66.641432	64.687951	63.109111	61.53027	59.282429	56.419108	69.799113	1	-0.026862	0	7,673,800
QCOM	2020-04-24T00:00:00	67.827789	67.890229	65.704828	65.936744	6,071,300	66.948281	64.29324	62.886465	66.224468	70.688232	72.197857	70.317518	66.283503	66.155505	65.895806	65.183931	65.164532	66.694449	68.197251	68.986482	68.427632	66.745878	65.744037	64.951845	64.19498	66.804119	68.947724	71.01921	65.80117	65.791384	66.439154	68.606723	64.304013	59.630545	59.190426	67.721911	0.713626	0.198037	14.637175	21.347847	18.048077	66.900125	61.231442	63.945457	68.421427	68.51667	60.343894	69.799113	79.150945	73.56127	51.529479	-20.849055	603,393,900	0.030407	79	51.995941	64.29324	3.429284	71.151808	57.434672	2.871603	65.214913	70.95812	59.471706	69.799113	57.578699	63.688906	66.525473	65.107192	64.375753	67.256912	68.675194	66.915095	65.130915	63.688906	62.246897	60.193868	57.578699	69.799113	0	0.030264	6,071,300	0
QCOM	2020-04-27T00:00:00	67.774269	69.415548	67.337184	68.318384	7,219,500	67.187337	64.712034	63.424163	65.986491	70.545156	72.151563	70.335296	66.581656	66.449826	66.184801	65.419416	65.365281	66.736795	68.18612	68.962478	68.421131	66.896057	66.075564	65.32783	64.255757	66.727436	68.860128	70.993904	66.884418	66.484548	66.546178	68.51233	65.005296	60.079082	59.291818	67.529418	0.810613	0.320552	14.727627	23.733824	17.220632	66.900125	61.262657	63.945457	68.421427	60.688541	62.440123	69.799113	72.484757	73.075653	62.436177	-27.515243	596,174,400	0.038279	78	52.002061	64.712034	3.309396	71.330826	58.093241	2.628852	65.458661	70.716366	60.200957	69.799113	57.578699	63.688906	67.140949	66.391669	64.955548	68.57707	69.32635	66.915095	65.130915	63.688906	62.246897	60.193868	57.578699	69.799113	1	-0.021045	0	7,219,500
QCOM	2020-04-28T00:00:00	67.158806	69.379888	67.042848	68.782249	6,250,500	66.985745	64.99123	63.879441	65.743816	70.379715	72.115536	70.344812	66.697086	66.578731	66.334648	65.577542	65.503244	66.753344	68.159085	68.926761	68.40857	66.89087	66.30859	65.615111	64.30173	66.638322	68.761261	70.962297	67.579157	67.193843	66.78193	68.418357	65.655705	60.539605	59.411013	67.342722	0.828266	0.422095	14.672646	22.485466	16.977298	66.900125	61.262657	63.821563	68.421427	55.704169	62.440123	69.799113	64.121337	71.919013	49.682165	-35.878663	589,923,900	-0.025085	77	52.007148	64.99123	3.266061	71.523351	58.459109	2.538378	65.62058	70.697335	60.543825	69.799113	57.578699	63.688906	68.175667	66.935786	66.097302	69.014151	70.254032	66.915095	65.130915	63.688906	62.246897	60.193868	57.578699	69.799113	1	-0.064809	0	6,250,500
QCOM	2020-04-29T00:00:00	70.441368	70.682206	68.532485	68.835762	11,950,200	67.251563	65.496104	64.361479	65.59458	70.253911	72.093573	70.368432	67.445943	67.281029	66.966451	66.019708	65.8831	66.897973	68.219145	68.956754	68.428797	67.519165	66.82765	66.119874	64.485948	66.639944	68.72811	70.963258	68.769917	68.334545	67.627395	68.537537	66.346848	61.072427	59.585464	67.173833	1.094515	0.556579	15.076772	23.624471	15.641531	67.341671	63.07789	63.54281	68.421427	61.050236	62.440123	70.682206	97.077954	77.894683	74.381561	-2.922046	601,874,100	0.052326	78	52.018971	65.496104	3.29021	72.076525	58.915683	2.665169	66.079703	71.41004	60.749365	70.682206	57.578699	64.130453	67.860514	66.34114	65.523474	68.67818	70.197554	67.589778	65.676666	64.130453	62.584239	60.38285	57.578699	70.682206	0	-0.001903	11,950,200	0
QCOM	2020-04-30T00:00:00	70.173759	72.136167	68.933878	71.600961	17,113,500	67.413908	66.065646	64.917731	65.395212	70.116162	72.064421	70.389669	67.991506	67.80698	67.459883	66.397349	66.213151	67.026435	68.270583	68.980853	68.44616	68.050473	67.273141	66.566973	64.665524	66.637835	68.690094	70.961321	69.866917	69.485355	68.705188	68.782572	67.048944	61.664408	59.808327	67.019938	1.269293	0.699122	15.917338	25.181766	14.523109	68.068652	63.925292	63.293051	68.421427	64.727893	63.724582	72.136167	76.670182	79.289824	71.855808	-23.329818	584,760,600	0.068491	77	52.035629	66.065646	3.043632	72.152909	59.978383	2.585526	66.469613	71.640665	61.29856	72.136167	57.578699	64.857433	69.885353	69.0885	67.735633	71.238221	72.035073	68.700605	66.575214	64.857433	63.139652	60.693998	57.578699	72.136167	1	-0.048109	0	17,113,500
QCOM	2020-05-01T00:00:00	67.470985	69.210385	66.614665	68.550306	9,742,100	67.366631	66.405499	65.155359	65.161081	69.947213	71.997356	70.397	67.887402	67.74589	67.461591	66.494953	66.309907	67.043868	68.24954	68.950954	68.436457	68.060851	67.406983	66.763377	64.746926	66.568225	68.599134	70.932279	69.904708	69.700244	69.197869	68.900446	67.653919	62.254347	60.048601	66.868306	1.176157	0.794529	15.581999	23.196527	18.515374	68.068652	64.277638	63.293051	68.421427	54.609932	64.001136	72.136167	42.653178	72.133771	21.553686	-57.346822	575,018,500	-0.012365	76	52.043688	66.405499	2.777775	71.961048	60.84995	2.707859	66.564982	71.980699	61.149265	72.136167	57.578699	64.857433	70.414601	68.693036	67.212312	71.895325	73.61689	68.700605	66.575214	64.857433	63.139652	60.693998	57.578699	72.136167	1	-0.087375	0	9,742,100
QCOM	2020-05-04T00:00:00	67.506668	67.73859	66.088382	67.04283	7,202,400	67.488836	66.871569	65.479691	64.97085	69.789242	71.920913	70.410565	67.811255	67.702395	67.468526	66.586927	66.401966	67.062017	68.229991	68.922355	68.427205	68.086312	67.511856	66.944247	64.83891	66.504	68.51021	70.90352	69.143098	69.225019	69.163276	68.920814	68.167048	62.835975	60.307062	66.718459	1.09263	0.854149	15.038489	22.31798	19.021998	68.514637	64.857433	62.06655	68.421427	45.583311	64.001136	72.136167	43.091808	54.138389	4.218107	-56.908192	582,220,900	0.043837	77	52.049654	66.871569	1.998689	70.868948	62.874191	2.547298	66.654666	71.749261	61.560071	72.136167	60.343894	66.240031	67.765345	66.320305	65.169625	68.916026	70.361066	69.353191	67.631519	66.240031	64.848542	62.867441	60.343894	72.136167	0	-0.02051	7,202,400	0
QCOM	2020-05-05T00:00:00	69.246063	70.298625	68.291622	68.461104	7,540,800	68.005301	67.169498	65.786538	64.88107	69.629447	71.868944	70.430082	68.098217	67.983062	67.741993	66.828666	66.620742	67.147666	68.25673	68.928765	68.435353	68.405808	67.737999	67.233968	65.006566	66.489706	68.457243	70.891933	68.602505	68.909353	69.142997	69.006711	68.636364	63.436026	60.600204	66.577802	1.153493	0.914018	15.406371	26.796356	17.794072	68.920498	64.857433	61.132733	68.421427	53.803318	64.001136	72.136167	64.473352	50.072779	34.664851	-35.526648	589,761,700	-0.006567	78	52.056597	67.169498	1.876697	70.922891	63.416104	2.522448	66.901466	71.946361	61.85657	72.136167	62.440123	67.288145	67.111214	66.483837	65.461006	68.134045	68.761422	69.847901	68.432278	67.288145	66.144012	64.515076	62.440123	72.136167	0	0.036762	7,540,800	0
QCOM	2020-05-06T00:00:00	70.352158	71.484996	70.039952	70.298633	8,179,700	68.37905	67.443342	66.186869	64.868281	69.435787	71.802637	70.450991	68.549005	68.413807	68.143557	67.148984	66.907774	67.273332	68.311873	68.956951	68.454426	68.83251	68.041109	67.585169	65.221118	66.508725	68.427207	70.891157	68.91064	69.079426	69.444697	69.210999	69.09362	64.05951	60.932347	66.450239	1.276267	0.986468	16.102175	28.179412	16.85446	68.920498	64.857433	60.170083	68.421427	54.603495	64.001136	72.136167	78.070035	61.878398	53.641657	-21.929965	597,941,400	-0.027051	79	52.064607	67.443342	1.923317	71.289977	63.596708	2.535191	67.230103	72.300485	62.159721	72.136167	62.440123	67.288145	69.27877	68.258915	67.271767	70.265918	71.285773	69.847901	68.432278	67.288145	66.144012	64.515076	62.440123	72.136167	0	0.085546	8,179,700	0
QCOM	2020-05-07T00:00:00	70.316475	71.511754	69.808034	71.092512	7,291,800	68.826834	67.688643	66.648211	64.864689	69.257816	71.717743	70.479693	68.902499	68.759746	68.477852	67.436938	67.169982	67.392671	68.364625	68.983872	68.472954	69.184769	68.314741	67.902831	65.434773	66.531901	68.397778	70.889819	69.73581	69.548276	69.846224	69.508287	69.529531	64.698595	61.296239	66.335159	1.355067	1.060188	16.632864	27.01059	16.719987	69.112275	64.857433	60.46296	68.421427	56.244157	64.001136	72.136167	77.631405	73.391597	49.674714	-22.368595	590,649,600	-0.039412	78	52.071728	67.688643	1.962849	71.61434	63.762945	2.480397	67.524043	72.484837	62.56325	72.136167	62.440123	67.288145	70.625702	69.766407	69.180657	71.211452	72.070747	69.847901	68.432278	67.288145	66.144012	64.515076	62.440123	72.136167	1	0.026828	0	7,291,800
QCOM	2020-05-08T00:00:00	71.859634	72.332394	70.789235	71.092513	7,887,200	69.230019	68.08915	67.095639	64.957802	69.118946	71.659078	70.508488	69.493926	69.323362	68.998126	67.839001	67.530725	67.567846	68.456599	69.040818	68.506652	69.736187	68.711978	68.30371	65.709084	66.600369	68.400588	70.90355	70.941633	70.501917	70.422201	69.972829	69.974361	65.367216	61.700789	66.238138	1.524463	1.153043	17.38178	27.698207	15.880635	69.210388	64.955547	60.091393	68.421427	64.761514	64.001136	72.332394	94.32547	83.342304	63.569944	-5.67453	598,536,800	0.006767	79	52.080075	68.08915	1.95546	72.00007	64.17823	2.488679	67.936957	72.914315	62.959599	72.332394	63.724582	68.028488	70.545421	69.579088	68.841702	71.282808	72.24914	70.30095	69.04421	68.028488	67.012766	65.566654	63.724582	72.332394	0	0.07649	7,887,200	0
QCOM	2020-05-11T00:00:00	71.7883	72.492975	70.949816	71.618817	6,604,600	69.631422	68.40938	67.639761	65.007717	68.99057	71.594389	70.539192	69.952801	69.771533	69.427384	68.198028	67.85823	67.733354	68.544276	69.095223	68.539305	70.201329	69.064278	68.664684	65.976947	66.670616	68.403147	70.916284	71.88072	71.462961	71.051944	70.50691	70.420407	66.049423	62.137272	66.157316	1.634118	1.249258	18.128142	27.011027	15.24955	69.290679	65.035837	60.091393	68.222315	73.003252	64.893107	72.492975	90.727795	87.561557	60.210805	-9.272205	591,932,200	-0.025954	78	52.087034	68.40938	2.01267	72.43472	64.384039	2.435798	68.303751	73.175348	63.432154	72.492975	64.001136	68.247056	71.660421	70.988448	70.117263	72.531607	73.20358	70.488901	69.249093	68.247056	67.245019	65.81839	64.001136	72.492975	1	0.018569	6,604,600	0
QCOM	2020-05-12T00:00:00	69.950745	72.956792	69.932908	72.510791	7,318,100	69.910616	68.44818	67.906291	64.980882	68.865423	71.512298	70.561274	69.95239	69.804117	69.507901	68.357366	68.019193	67.820311	68.581288	69.112164	68.553349	70.259388	69.211075	68.842452	66.170791	66.695883	68.370599	70.910429	71.860238	71.682539	71.35953	70.883478	70.803876	66.702492	62.579263	66.083291	1.554822	1.310371	18.249987	24.921123	16.671626	69.522587	66.650343	60.778236	68.076284	60.388853	65.704828	72.956792	58.548508	81.200591	46.980886	-41.451492	584,614,100	-0.129377	77	52.09402	68.44818	2.035551	72.519283	64.377077	2.428792	68.460608	73.318192	63.603024	72.956792	64.001136	68.478964	71.743697	70.994419	70.200538	72.537578	73.286856	70.843257	69.535731	68.478964	67.422197	65.917647	64.001136	72.956792	1	-0.031046	0	7,318,100
QCOM	2020-05-13T00:00:00	69.576126	70.92305	68.461124	70.343248	9,584,800	69.824091	68.537827	68.094325	64.981953	68.765959	71.42947	70.582572	69.877137	69.762664	69.518397	68.468162	68.138957	67.889166	68.607468	69.121352	68.563526	70.198571	69.318498	68.970901	66.350997	66.714586	68.332259	70.900627	71.122258	71.235685	71.2748	71.07946	71.108866	67.317395	63.018687	66.013768	1.445092	1.337315	17.60267	23.337901	19.410385	69.522587	67.698457	61.063678	67.129379	61.937364	65.704828	72.956792	53.382754	67.553019	20.77449	-46.617246	575,029,300	-0.175704	76	52.10297	68.537827	2.044186	72.626199	64.449454	2.451093	68.566848	73.469033	63.664663	72.956792	64.001136	68.478964	70.946815	68.936838	67.922931	71.960722	73.970699	70.843257	69.535731	68.478964	67.422197	65.917647	64.001136	72.956792	1	-0.073312	0	9,584,800
QCOM	2020-05-14T00:00:00	71.244156	71.360114	68.21135	69.13011	9,956,800	69.931131	68.672519	68.327672	64.947522	68.663956	71.358809	70.612907	70.150541	70.032026	69.783898	68.720525	68.377818	68.020735	68.676855	69.163388	68.590199	70.456765	69.576244	69.213196	66.596573	66.779802	68.32859	70.907209	70.648933	70.930656	71.226243	71.254032	71.38285	67.914425	63.47306	65.954417	1.475716	1.364995	17.180798	22.576933	17.848577	69.522587	67.698457	62.027043	67.129379	61.140219	66.088382	72.956792	75.065031	62.332097	35.071296	-24.934969	584,986,100	-0.134753	77	52.113144	68.672519	2.131919	72.936357	64.408682	2.519904	68.821829	73.861638	63.782021	72.956792	64.001136	68.478964	69.653434	68.383817	67.191507	70.845743	72.11536	70.843257	69.535731	68.478964	67.422197	65.917647	64.001136	72.956792	0	-0.009083	9,956,800	0
QCOM	2020-05-15T00:00:00	67.586945	69.308508	66.338148	66.605744	29,597,800	69.942727	68.654679	68.477171	64.886865	68.524047	71.24839	70.632144	69.637821	69.587466	69.445905	68.617473	68.316982	68.003723	68.648173	69.132171	68.580216	70.030549	69.472856	69.156216	66.70008	66.751459	68.253899	70.8771	69.534554	69.948271	70.571449	71.109384	71.517881	68.418098	63.90186	65.889891	1.191148	1.330226	16.020445	19.891394	20.267224	69.64747	67.698457	62.297385	66.770975	49.505405	66.088382	72.956792	21.818185	50.088657	-26.220951	-78.181815	555,388,300	-0.119463	76	52.137556	68.654679	2.139816	72.934312	64.375046	2.721879	68.704221	74.147979	63.260464	72.956792	64.001136	68.478964	70.271873	69.183633	67.123109	72.332396	73.420637	70.843257	69.535731	68.478964	67.422197	65.917647	64.001136	72.956792	1	-0.054122	29,597,800	0
QCOM	2020-05-18T00:00:00	71.30661	71.520689	68.871443	68.924961	13,191,000	70.322721	68.905779	68.714087	64.93093	68.439042	71.178708	70.678517	69.971579	69.900038	69.732168	68.86194	68.546953	68.133248	68.718132	69.175229	68.607345	70.278528	69.725421	69.373866	66.951835	66.824685	68.255052	70.883812	69.48391	69.677129	70.29597	71.049826	71.6394	68.899033	64.344697	65.835211	1.251347	1.31445	15.715887	23.276766	18.379405	69.64747	68.340687	62.176966	66.770975	59.409133	66.088382	72.956792	75.974328	57.619181	44.435984	-24.025672	568,579,300	-0.030296	77	52.151024	68.905779	2.141716	73.189211	64.622346	2.835929	68.952068	74.623926	63.28021	72.956792	64.001136	68.478964	67.744533	66.180559	64.774174	69.150919	70.714893	70.843257	69.535731	68.478964	67.422197	65.917647	64.001136	72.956792	0	0.007641	13,191,000	0
QCOM	2020-05-19T00:00:00	69.656395	71.493923	69.576118	71.137121	8,118,400	70.363754	69.184528	68.733354	65.028158	68.36118	71.089691	70.716857	69.908542	69.855739	69.72051	68.934163	68.632295	68.192979	68.742823	69.184757	68.617783	70.157378	69.796908	69.446351	67.137147	66.85672	68.224907	70.873641	69.518896	69.551447	69.98035	70.964119	71.699941	69.324499	64.778928	65.782743	1.15261	1.282082	15.433083	22.191501	17.522476	69.64747	68.478964	61.657372	66.770975	48.076897	66.088382	72.956792	51.948166	49.91356	28.320041	-48.051834	560,460,900	-0.024944	76	52.15859	69.184528	1.819296	72.82312	65.545935	2.721244	69.019147	74.461634	63.576659	72.956792	64.893107	68.924949	70.566247	69.611806	67.917001	72.261052	73.215493	71.053762	69.876464	68.924949	67.973434	66.618735	64.893107	72.956792	1	-0.03959	0	8,118,400
QCOM	2020-05-20T00:00:00	71.922089	73.108452	71.083612	71.324449	11,379,200	70.520747	69.449899	68.898909	65.0592	68.299721	71.026606	70.776762	70.311252	70.231439	70.059215	69.205792	68.885356	68.339219	68.826488	69.238962	68.650662	70.440711	70.057628	69.691638	67.407498	66.950428	68.241391	70.885633	70.324972	70.171994	70.202892	71.018131	71.784923	69.739314	65.226771	65.741804	1.242856	1.274237	15.776828	24.228779	16.070067	69.7233	68.554794	62.275086	66.770975	53.901282	66.088382	73.108452	83.1004	70.340964	70.375449	-16.8996	571,840,100	-0.052294	77	52.170556	69.449899	1.811783	73.073464	65.826333	2.739084	69.295617	74.773786	63.817449	73.108452	65.704828	69.40664	70.242145	68.990368	68.324341	70.908172	72.15995	71.361197	70.280268	69.40664	68.533013	67.289204	65.704828	73.108452	0	0.020225	11,379,200	0
QCOM	2020-05-21T00:00:00	69.576126	71.440406	69.460168	70.88737	8,141,500	70.446712	69.636773	68.939942	65.1195	68.178074	70.936521	70.827682	70.164226	70.112291	69.984893	69.239459	68.938492	68.387725	68.846215	69.245638	68.65987	70.268962	70.06965	69.743732	67.584632	66.984018	68.212668	70.873687	70.617354	70.352308	70.219722	70.968434	71.829405	70.102677	65.661366	65.702624	1.112256	1.241841	15.285714	22.778663	19.054959	69.7233	68.554794	62.275086	66.770975	54.773497	66.088382	73.108452	49.682464	61.57701	13.613296	-50.317536	563,698,600	-0.051337	76	52.178093	69.636773	1.600079	72.836931	66.436616	2.660715	69.322332	74.643762	64.000903	73.108452	65.704828	69.40664	72.038051	70.967649	70.01321	72.99249	74.062892	71.361197	70.280268	69.40664	68.533013	67.289204	65.704828	73.108452	1	-0.028734	0	8,141,500
QCOM	2020-05-22T00:00:00	70.200516	70.25404	68.942797	69.80804	5,530,400	70.280801	69.75541	69.030213	65.327871	68.041389	70.855955	70.876366	70.171484	70.128332	70.018066	69.326828	69.035571	68.458815	68.881854	69.264547	68.6752	70.224199	70.123339	69.840699	67.783887	67.03724	68.198094	70.867446	70.591584	70.505435	70.253505	70.898148	71.858675	70.433502	66.089525	65.667192	1.047067	1.202886	14.585716	22.022641	19.732085	69.7233	68.554794	62.00079	66.770975	55.949571	66.338148	73.108452	57.048657	63.277173	-0.784416	-42.951343	569,229,000	-0.054706	77	52.183392	69.75541	1.54594	72.84729	66.663529	2.636503	69.405969	74.678975	64.132963	73.108452	66.088382	69.598417	70.1589	68.877394	68.178662	70.857632	72.139138	71.451716	70.426786	69.598417	68.770049	67.590677	66.088382	73.108452	0	0.029549	5,530,400	0
QCOM	2020-05-26T00:00:00	69.593941	71.868547	69.379862	71.529589	10,067,300	70.061365	69.846393	69.162585	65.367298	67.900156	70.771092	70.913915	70.055976	70.03117	69.952816	69.351111	69.078523	68.50333	68.900594	69.271069	68.684342	70.099315	70.107961	69.884063	67.951184	67.078097	68.173103	70.854686	70.200913	70.255804	70.116345	70.729781	71.856848	70.721715	66.503934	65.6324	0.935673	1.149443	14.579429	24.744937	18.478526	69.7233	68.554794	62.919551	66.770975	50.808785	66.338148	73.108452	48.089311	51.60681	11.751667	-51.910689	559,161,700	-0.074428	76	52.192707	69.846393	1.475132	72.796657	66.896129	2.614841	69.423871	74.653552	64.19419	73.108452	66.088382	69.598417	69.799118	69.344195	68.487874	70.655438	71.110361	71.451716	70.426786	69.598417	68.770049	67.590677	66.088382	73.108452	1	-0.020766	0	10,067,300
QCOM	2020-05-27T00:00:00	70.726784	70.753543	67.934822	69.816939	9,125,900	70.138969	70.024792	69.4284	65.631508	67.811669	70.693487	70.956082	70.190137	70.157645	70.071888	69.476172	69.205312	68.590524	68.948651	69.299895	68.704665	70.220301	70.191808	70.004386	68.16136	67.152482	68.172226	70.852824	70.080715	70.236065	70.212973	70.597083	71.863098	70.98748	66.918957	65.602679	0.928105	1.105176	13.885209	22.965378	20.836459	69.7233	68.554794	63.443608	66.770975	50.869891	66.338148	73.108452	64.821838	56.653268	-7.9384	-35.178162	568,287,600	-0.002432	77	52.20169	70.024792	1.342812	72.710415	67.339169	2.656254	69.547958	74.860466	64.23545	73.108452	66.088382	69.598417	70.280783	68.69302	67.792099	71.181704	72.769468	71.451716	70.426786	69.598417	68.770049	67.590677	66.088382	73.108452	0	0.036318	9,125,900	0
QCOM	2020-05-28T00:00:00	69.67424	72.680288	69.335282	71.574201	11,161,700	70.14878	69.986436	69.550783	65.796529	67.695224	70.620136	71.000392	70.086958	70.069753	70.010711	69.494178	69.241383	68.633023	68.967746	69.307308	68.714312	70.135804	70.158422	70.023296	68.319899	67.201497	68.152043	70.840069	69.97549	70.030641	70.14491	70.427171	71.830774	71.214259	67.319308	65.573768	0.827635	1.049668	13.973352	25.880709	19.082607	69.7233	69.00078	63.443608	66.770975	48.575963	66.338148	73.108452	49.275363	54.06217	20.070194	-50.724637	557,125,900	-0.091201	76	52.212043	69.986436	1.341242	72.668919	67.303953	2.773489	69.559985	75.106962	64.013008	73.108452	66.088382	69.598417	69.80505	68.856556	66.986329	71.675277	72.62377	71.451716	70.426786	69.598417	68.770049	67.590677	66.088382	73.108452	1	-0.015056	0	11,161,700
QCOM	2020-05-29T00:00:00	72.145088	72.430528	69.486927	70.200524	10,558,700	70.238873	70.085002	69.803041	66.147799	67.595204	70.576007	71.046689	70.498584	70.447087	70.339077	69.73517	69.464745	68.770751	69.05136	69.363502	68.748449	70.49877	70.364008	70.222858	68.568862	67.318598	68.18224	70.851459	70.576011	70.484934	70.47229	70.467017	71.838462	71.440109	67.729829	65.555598	0.936593	1.027053	14.0552	23.968738	17.672855	70.521637	69.40664	63.443608	66.770975	50.607931	66.338148	73.108452	85.77074	66.622647	54.891679	-14.22926	567,684,600	-0.031788	77	52.223209	70.085002	1.42552	72.936042	67.233962	2.839752	69.806185	75.485688	64.126682	73.108452	66.088382	69.598417	70.56327	68.446252	67.218264	71.791258	73.908276	71.451716	70.426786	69.598417	68.770049	67.590677	66.088382	73.108452	0	0.041094	10,558,700	0
QCOM	2020-06-01T00:00:00	71.119278	71.788279	70.682192	71.261995	6,474,800	70.592107	70.267417	69.934701	66.410583	67.461212	70.499849	71.093519	70.622723	70.569303	70.459108	69.860998	69.592017	68.86285	69.105779	69.39827	68.77204	70.658843	70.462511	70.324107	68.763822	67.411337	68.192998	70.852182	71.139828	70.920811	70.761796	70.576081	71.843703	71.646404	68.134907	65.543863	0.929454	1.007533	14.131201	23.057087	17.000668	70.521637	69.40664	63.764723	66.770975	48.630848	66.338148	73.108452	70.619128	68.555077	40.930193	-29.380872	561,209,800	-0.022282	76	52.229698	70.267417	1.30144	72.870297	67.664537	2.834019	69.931242	75.599279	64.263204	73.108452	66.088382	69.598417	71.354181	70.277834	68.41058	73.221435	74.297783	71.451716	70.426786	69.598417	68.770049	67.590677	66.088382	73.108452	1	-0.011103	0	6,474,800
QCOM	2020-06-02T00:00:00	75.490074	75.713075	71.279833	71.29767	13,255,300	71.010453	70.666587	70.243333	66.833748	67.405438	70.4697	71.160984	71.596193	71.463989	71.233103	70.372732	70.045714	69.122741	69.273787	69.518899	68.838886	71.549383	70.959907	70.751444	69.11988	67.622623	68.291814	70.895928	72.797232	72.362547	71.863784	71.058909	71.97686	71.908803	68.575342	65.556039	1.261936	1.058413	15.506989	30.166282	15.063164	71.823948	70.900728	64.065783	66.770975	60.271255	66.338148	75.713075	97.621311	84.670393	141.920213	-2.378689	574,465,100	0.011946	77	52.246039	70.666587	1.600146	73.866878	67.466296	2.946155	70.460654	76.352965	64.568344	75.713075	66.338148	71.025611	71.196583	70.604887	70.090496	71.710974	72.30267	73.500592	72.131853	71.025611	69.91937	68.344382	66.338148	75.713075	0	0.044324	13,255,300	0
QCOM	2020-06-03T00:00:00	75.606949	77.260932	75.166487	76.362026	13,029,300	71.605508	70.984631	70.581259	67.23035	67.356297	70.430101	71.219798	72.398344	72.217254	71.906002	70.84857	70.473501	69.377024	69.440449	69.639455	68.90623	72.385109	71.430417	71.16403	69.463927	67.838452	68.393542	70.940167	74.698753	74.027285	73.261702	71.800371	72.21315	72.221642	69.04422	65.590807	1.51737	1.150205	17.183071	32.483987	14.264933	72.597877	71.674657	64.081391	66.770975	61.290522	66.338148	77.260932	84.857496	84.365978	186.15301	-15.142504	587,494,400	-0.023151	78	52.262159	70.984631	1.905879	74.796389	67.172874	2.919906	70.950778	76.79059	65.110965	77.260932	66.338148	71.79954	74.160994	72.608914	69.727753	77.042155	78.594235	74.683155	73.088428	71.79954	70.510651	68.675624	66.338148	77.260932	0	0.091492	0	13,029,300
QCOM	2020-06-04T00:00:00	77.341812	77.935086	75.463097	75.463097	12,109,000	72.147481	71.334114	70.857277	67.609378	67.348812	70.404753	71.28036	73.387038	73.148992	72.742281	71.438865	71.001833	69.689368	69.648379	69.791977	68.990166	73.428074	72.035863	71.684072	69.860455	68.101229	68.530407	71.001082	76.702981	75.967024	74.97997	72.80151	72.575807	72.601022	69.550861	65.653159	1.838598	1.287883	18.90424	32.155066	13.364742	72.934954	72.011734	64.081391	66.523187	61.387148	66.338148	77.935086	94.884219	92.454342	194.445822	-5.115781	599,603,400	0.02929	79	52.278233	71.334114	2.3685	76.071114	66.597114	2.871565	71.559447	77.302578	65.816317	77.935086	66.338148	72.136617	76.011456	74.76198	73.917011	76.856425	78.105901	75.198209	73.505056	72.136617	70.768178	68.819893	66.338148	77.935086	0	0.131364	12,109,000	0
QCOM	2020-06-05T00:00:00	79.598091	80.434074	78.941887	79.10369	11,882,100	73.149677	71.798195	71.23425	68.07599	67.341558	70.395684	71.346976	74.629248	74.321556	73.797021	72.180613	71.663083	70.077946	69.910214	69.986157	69.095717	74.78273	72.822908	72.356442	70.330601	68.423578	68.712454	71.083846	78.803977	77.982485	76.912207	74.091248	73.096728	73.070118	70.111421	65.750071	2.249308	1.480168	21.052493	35.967565	12.3176	74.184448	73.261228	65.20978	66.523187	73.668814	67.934822	80.434074	93.31174	91.017818	241.518573	-6.68826	611,485,500	0.03568	80	52.295403	71.798195	2.987133	77.772462	65.823928	2.742012	72.325033	77.809057	66.841008	80.434074	66.338148	73.386111	76.913332	75.891577	74.441342	78.363567	79.385321	77.107435	75.04943	73.386111	71.722792	69.354676	66.338148	80.434074	0	0.164797	11,882,100	0
QCOM	2020-06-08T00:00:00	82.133018	82.249874	79.409328	80.002609	9,748,300	74.342928	72.311864	71.820731	68.488045	67.380964	70.415592	71.423522	76.130002	75.741822	75.079482	73.085377	72.468463	70.550694	70.231867	70.226689	69.225442	76.416065	73.807177	73.194809	70.881857	68.812827	68.944876	71.19117	81.073695	80.313207	79.211426	75.705586	73.808488	73.651759	70.739412	65.887888	2.747672	1.733669	23.386454	37.978608	11.431546	75.092348	74.169128	65.996972	66.523187	72.379135	67.934822	82.249874	99.183689	95.793216	245.087058	-0.816311	621,233,800	0.062545	81	52.310781	72.311864	3.777106	79.866076	64.757652	2.663927	73.259126	78.58698	67.931273	82.249874	66.338148	74.294011	79.658017	78.881961	78.165831	80.374147	81.150204	78.494706	76.171595	74.294011	72.416427	69.743257	66.338148	82.249874	0	0.192559	9,748,300	0
QCOM	2020-06-09T00:00:00	80.676758	81.252057	80.056511	81.108235	7,327,700	75.451209	72.756287	72.347535	68.913613	67.429745	70.428815	71.490827	77.039354	76.639083	75.940601	73.775502	73.09987	70.947794	70.506732	70.433621	69.339385	77.56767	74.603834	73.876042	71.359846	69.162717	69.148068	71.283242	82.474072	81.832662	81.042321	77.334403	74.606329	74.29334	71.405199	66.0574	2.990647	1.985065	25.553704	35.94313	10.818868	75.792578	74.169128	66.173145	66.523187	72.964192	67.934822	82.249874	89.010756	93.835395	197.796389	-10.989244	613,906,100	0.060971	80	52.321765	72.756287	4.210333	81.176953	64.335621	2.675262	73.965568	79.316092	68.615043	82.249874	66.338148	74.294011	81.264074	80.278273	78.423528	83.118819	84.104619	78.494706	76.171595	74.294011	72.416427	69.743257	66.338148	82.249874	1	0.115332	0	7,327,700
QCOM	2020-06-10T00:00:00	81.809387	82.825148	80.928457	81.126217	9,079,700	76.55947	73.349219	72.850068	69.318303	67.537403	70.434603	71.579608	77.99336	77.579138	76.843491	74.505856	73.769833	71.373739	70.80417	70.658884	69.463465	78.723703	75.466034	74.603877	71.865562	69.541128	69.373426	71.385914	83.182251	82.798722	82.456751	78.95972	75.480395	74.990265	72.107683	66.259635	3.237283	2.235509	27.848774	38.043826	10.209213	76.156038	74.581648	66.686035	66.523187	71.624246	67.934822	82.825148	93.178385	93.790943	191.531154	-6.821615	622,985,800	0.090512	81	52.335908	73.349219	4.610442	82.570103	64.128335	2.582143	74.712598	79.876885	69.548311	82.825148	66.338148	74.581648	80.661775	80.071494	79.466229	81.267039	81.857321	78.934216	76.527114	74.581648	72.636182	69.866366	66.338148	82.825148	0	0.148726	9,079,700	0
QCOM	2020-06-11T00:00:00	75.526039	80.056524	75.427166	79.66101	15,241,700	77.14465	73.646715	73.057023	69.621946	67.597862	70.341096	71.639629	77.499896	77.205847	76.640806	74.5986	73.904926	71.536574	70.92843	70.755263	69.523789	78.535806	75.67335	74.809721	72.109003	69.751356	69.474246	71.425182	81.335128	81.622233	82.134682	79.983105	76.201601	75.609946	72.767502	66.466722	2.892389	2.366885	27.236255	32.232904	21.815821	76.75367	74.581648	66.888965	65.26212	61.101003	67.934822	82.825148	50.980866	77.723336	72.922921	-49.019134	607,744,100	0.027395	80	52.354563	73.646715	4.545672	82.738059	64.555371	2.862165	74.790069	80.514398	69.065739	82.825148	66.338148	74.581648	81.854331	80.883513	79.95764	82.780204	83.751022	78.934216	76.527114	74.581648	72.636182	69.866366	66.338148	82.825148	1	0.076535	0	15,241,700
QCOM	2020-06-12T00:00:00	76.622711	78.330633	75.085583	77.530608	10,113,200	77.592412	73.915643	73.309272	69.978742	67.67955	70.27068	71.700516	77.324459	77.099823	76.638023	74.78261	74.113986	71.736031	71.07828	70.87145	69.594425	78.440908	75.956778	75.084005	72.383543	69.988852	69.598634	71.474765	78.778282	79.671716	81.034756	80.543408	76.808191	76.163687	73.390792	66.681591	2.676694	2.428846	26.53094	29.745131	20.944479	77.052491	74.581648	66.888965	63.403704	61.774654	67.934822	82.825148	58.345863	67.501705	58.016388	-41.654137	617,857,300	-0.015957	81	52.367509	73.915643	4.555144	83.02593	64.805355	3.000294	74.964606	80.965194	68.964018	82.825148	66.338148	74.581648	77.003243	73.949962	72.373885	78.57932	81.632601	78.934216	76.527114	74.581648	72.636182	69.866366	66.338148	82.825148	0	0.114429	0	10,113,200
QCOM	2020-06-15T00:00:00	77.656441	77.818244	74.699041	75.211417	9,852,600	78.246128	74.419117	73.541145	70.318392	67.818916	70.224496	71.764917	77.390855	77.201026	76.794702	75.043867	74.386483	71.968204	71.251389	71.005807	69.674644	78.45255	76.313045	75.418402	72.684629	70.251401	69.744887	71.534028	76.927274	77.892278	79.775171	80.794124	77.330982	76.667003	73.984013	66.906665	2.559662	2.45501	25.715402	27.544471	20.311759	78.762094	74.581648	66.984854	63.213427	64.554076	67.934822	82.825148	65.288153	58.20496	48.549858	-34.711847	627,709,900	0.048439	82	52.380646	74.419117	4.371612	83.162341	65.675894	3.045331	75.220971	81.311633	69.130309	82.825148	67.934822	75.379985	76.679643	75.028652	73.434593	78.273702	79.924692	79.311031	77.137043	75.379985	73.622927	71.121352	67.934822	82.825148	0	0.146256	9,852,600	0
QCOM	2020-06-16T00:00:00	80.470016	81.297015	78.887948	80.811605	12,639,800	78.744122	74.877288	73.888413	70.764087	67.967949	70.215031	71.834237	78.006688	77.795388	77.360135	75.537153	74.854447	72.301608	71.493985	71.193217	69.782061	78.856893	76.889321	75.951392	73.082732	70.584325	69.947769	71.620646	77.119231	77.625933	79.257147	81.024127	77.854869	77.166	74.570753	67.150823	2.663245	2.496657	25.907648	33.330897	18.583622	78.762094	74.581648	67.082967	62.439077	66.581879	69.335282	82.825148	82.541476	68.725164	104.033995	-17.458524	640,349,700	0.01392	83	52.399353	74.877288	4.506347	83.889981	65.864594	3.104035	75.72088	81.92895	69.512811	82.825148	67.934822	75.379985	76.724575	75.630906	73.605372	78.750109	79.843778	79.311031	77.137043	75.379985	73.622927	71.121352	67.934822	82.825148	0	0.172737	0	12,639,800
QCOM	2020-06-17T00:00:00	80.847557	81.881293	80.272258	81.512745	7,620,300	79.268183	75.436846	74.324286	71.115288	68.09535	70.230139	71.899695	78.574862	78.350328	77.896662	76.019917	75.315455	72.636743	71.740131	71.384392	69.892165	79.239336	77.457918	76.486711	73.478162	70.923262	70.158314	71.71033	78.699972	78.366687	79.246855	81.26725	78.389065	77.659277	75.14901	67.412662	2.744166	2.546158	26.227022	33.446934	17.860351	78.762094	74.581648	67.163258	62.439077	69.462891	69.486927	82.825148	85.173503	77.667711	101.941638	-14.826497	647,970,000	0.039733	84	52.41077	75.436846	4.518735	84.474316	66.399376	2.980037	76.209135	82.169209	70.249062	82.825148	67.934822	75.379985	80.218326	79.139638	77.809259	81.548705	82.627393	79.311031	77.137043	75.379985	73.622927	71.121352	67.934822	82.825148	0	0.194514	0	7,620,300
QCOM	2020-06-18T00:00:00	80.829575	81.34195	80.029549	80.766651	5,709,500	79.616959	75.88222	74.774424	71.434374	68.24611	70.268075	71.976607	79.025804	78.8011	78.347879	76.457159	75.739618	72.958031	71.979327	71.571425	70.000995	79.523225	77.971511	76.987118	73.859114	71.258373	70.368204	71.799185	80.372999	79.661881	79.569688	81.524973	78.935816	78.1436	75.713747	67.688697	2.774859	2.591899	26.410225	32.341294	17.881281	78.762094	74.581648	68.086465	62.439077	66.541066	70.682192	82.825148	83.566	83.760327	86.428004	-16.434	642,260,500	0.057007	83	52.419313	75.88222	4.592449	85.067119	66.697322	2.863523	76.649177	82.376222	70.922132	82.825148	67.934822	75.379985	81.000369	80.119446	79.391335	81.728481	82.609404	79.311031	77.137043	75.379985	73.622927	71.121352	67.934822	82.825148	1	0.112161	5,709,500	0
QCOM	2020-06-19T00:00:00	79.831795	81.126221	78.690188	80.784639	23,213,800	79.64033	76.395004	75.117929	71.722801	68.337658	70.27745	72.039948	79.187002	78.988499	78.576174	76.763944	76.054401	73.22759	72.185971	71.734997	70.098814	79.562286	78.347661	77.376146	74.188425	71.56326	70.557584	71.877346	81.107704	80.515123	79.837529	81.66202	79.461793	78.604368	76.25181	67.972201	2.687689	2.611057	25.959755	30.336697	20.180833	78.762094	74.581648	68.610522	62.439077	66.612193	71.279833	82.825148	74.073005	80.937503	60.507087	-25.926995	619,046,700	0.079803	82	52.452777	76.395004	4.420613	85.23623	67.553777	2.933032	76.952283	82.818348	71.086219	82.825148	67.934822	75.379985	80.733691	80.125432	79.42129	81.437834	82.046093	79.311031	77.137043	75.379985	73.622927	71.121352	67.934822	82.825148	1	0.041189	0	23,213,800
QCOM	2020-06-22T00:00:00	80.119453	80.398119	78.75312	79.750906	8,028,000	79.438973	76.89095	75.61923	72.0482	68.46432	70.297842	72.096451	79.373492	79.194127	78.813601	77.06899	76.367097	73.497859	72.394747	71.901026	70.198522	79.6494	78.702371	77.760879	74.517706	71.873307	70.752475	71.957739	81.048513	80.886256	80.204144	81.678749	79.982757	79.048237	76.767439	68.26168	2.611712	2.611188	25.541461	29.028246	19.310414	78.762094	74.581648	68.610522	62.439077	60.454729	74.699041	82.825148	66.703681	74.780895	48.214688	-33.296319	627,074,700	0.079941	83	52.464452	76.89095	4.241866	85.374683	68.407218	2.722404	77.253919	82.698727	71.809111	82.825148	67.934822	75.379985	79.882734	78.639248	77.446701	81.075281	82.318768	79.311031	77.137043	75.379985	73.622927	71.121352	67.934822	82.825148	0	0.080301	8,028,000	0
QCOM	2020-06-23T00:00:00	80.317207	81.44983	80.101472	81.027344	7,778,700	79.403018	77.427114	75.979654	72.34687	68.613838	70.324195	72.154596	79.562235	79.398323	79.044925	77.364283	76.670952	73.765285	72.603233	72.067683	70.299205	79.809079	79.028681	78.122262	74.84198	72.185225	70.950879	72.039538	80.737529	80.840187	80.5259	81.593172	80.478571	79.484247	77.265566	68.556403	2.538197	2.59659	25.483351	30.824328	18.602179	78.290167	75.379985	68.672964	62.399966	60.598664	74.699041	82.825148	69.137244	69.97131	51.997446	-30.862756	634,853,400	0.095032	84	52.475836	77.427114	3.937797	85.302707	69.55152	2.669112	77.54566	82.883885	72.207436	82.825148	67.934822	75.379985	79.756897	79.115676	78.111899	80.760675	81.401896	79.311031	77.137043	75.379985	73.622927	71.121352	67.934822	82.825148	0	0.113341	0	7,778,700
QCOM	2020-06-24T00:00:00	80.128433	80.74868	78.582315	80.155399	8,208,800	79.234923	77.897196	76.398535	72.565944	68.818284	70.370519	72.214542	79.675475	79.531071	79.211619	77.615569	76.936912	74.01482	72.801264	72.227301	70.397008	79.940972	79.285949	78.441399	75.14714	72.488241	71.145022	72.118879	80.412892	80.618204	80.687982	81.437515	80.928448	79.899942	77.745517	68.854078	2.436616	2.564595	24.693518	28.984956	21.676669	78.290167	75.379985	68.994078	62.346437	56.739137	74.699041	82.825148	66.814187	67.551704	30.923639	-33.185813	626,644,600	0.069885	83	52.487758	77.897196	3.646208	85.189612	70.604781	2.647282	77.791639	83.086202	72.497075	82.825148	69.335282	76.080215	80.622836	79.795843	79.274478	81.144201	81.971195	79.64154	77.672019	76.080215	74.488411	72.222113	69.335282	82.825148	1	0.041023	0	8,208,800
QCOM	2020-06-25T00:00:00	79.966621	80.416074	78.492417	79.732904	7,062,600	79.678981	78.411815	76.720316	72.809613	68.946239	70.40487	72.2715	79.733704	79.610262	79.327773	77.829301	77.169967	74.248224	72.989826	72.380555	70.492228	80.074008	79.483038	78.715867	75.437362	72.781618	71.335044	72.196014	80.176908	80.318902	80.614049	81.2665	81.315021	80.284894	78.209334	69.152985	2.316354	2.514947	23.917305	27.420266	20.758777	78.290167	75.379985	69.063217	62.346437	50.991715	74.699041	82.825148	64.822928	66.924786	20.778174	-35.177072	619,582,000	0.131859	82	52.497947	78.411815	3.111698	84.635212	72.188419	2.56381	77.99878	83.1264	72.87116	82.825148	69.486927	76.156038	79.819809	78.890939	77.653444	81.057304	81.986175	79.677328	77.729948	76.156038	74.582128	72.341306	69.486927	82.825148	1	-0.021014	7,062,600	0
QCOM	2020-06-26T00:00:00	79.121651	80.658785	78.69018	80.065504	9,126,500	79.928875	78.760643	77.102137	73.02104	69.113712	70.40909	72.316286	79.611294	79.521423	79.296062	77.946787	77.320096	74.439339	73.15119	72.514042	70.578093	79.972676	79.550641	78.900585	75.684893	73.049392	71.507653	72.264175	79.752852	79.895332	80.287109	81.050989	81.618701	80.618909	78.644581	69.44947	2.12833	2.437623	23.28884	26.572851	19.59311	80.186855	75.379985	69.139047	62.422267	41.08561	74.699041	82.825148	54.424705	62.020606	12.611464	-45.575295	610,455,500	0.06705	81	52.510698	78.760643	2.741197	84.243037	73.27825	2.501529	78.10572	83.108777	73.102663	82.825148	70.682192	76.75367	79.625038	78.834001	77.701381	80.757658	81.548694	79.95941	78.186539	76.75367	75.320801	73.280785	70.682192	82.825148	1	-0.07395	0	9,126,500
QCOM	2020-06-29T00:00:00	80.011559	80.137405	77.917108	79.292432	5,870,400	80.164387	79.205257	77.494579	73.262396	69.383441	70.404687	72.369123	79.691347	79.610539	79.406138	78.134494	77.527132	74.657857	73.331726	72.662508	70.671959	79.987709	79.669776	79.124387	75.959031	73.336178	71.697801	72.340745	79.582852	79.684074	80.045606	80.901703	81.872141	80.922238	79.059602	69.747857	2.027752	2.355649	22.302984	24.876194	20.565234	79.8992	75.379985	69.139047	62.422267	47.962528	74.699041	82.825148	65.375925	61.541186	4.358847	-34.624075	616,325,900	0.098964	82	52.519167	79.205257	2.077318	83.359893	75.050622	2.511799	78.287229	83.310827	73.26363	82.825148	71.279833	77.052491	79.490205	78.321625	77.5216	80.29023	81.45881	80.100454	78.414838	77.052491	75.690144	73.750531	71.279833	82.825148	0	-0.018841	5,870,400	0
QCOM	2020-06-30T00:00:00	81.989182	82.636395	80.002601	80.182379	9,378,500	80.316303	79.530213	77.990389	73.576487	69.574995	70.422715	72.434789	80.150914	80.043019	79.80353	78.48492	77.870366	74.94536	73.559554	72.847195	70.784568	80.31949	79.934911	79.470125	76.301258	73.667908	71.927197	72.436467	80.210358	80.135726	80.287955	80.93072	82.135228	81.233437	79.473799	70.056157	2.083603	2.30124	22.328404	30.155667	19.014306	80.276751	75.379985	69.139047	62.422267	50.523598	74.699041	82.636395	91.845983	70.548871	32.853731	-8.154017	625,704,400	0.065624	83	52.533659	79.530213	1.97118	83.472572	75.587853	2.546471	78.639795	83.732737	73.546854	82.825148	74.699041	78.762094	79.355357	78.573309	77.13506	80.793606	81.575654	80.907387	79.720975	78.762094	77.803214	76.438028	74.699041	82.825148	0	0.028372	9,378,500	0
QCOM	2020-07-01T00:00:00	80.703728	82.070068	80.523949	81.809384	6,990,600	80.30192	79.785052	78.389467	73.908933	69.884161	70.456118	72.495652	80.261476	80.163148	79.942022	78.68663	78.088317	75.171178	73.747558	73.00277	70.883266	80.389931	80.046675	79.678844	76.580758	73.960769	72.130782	72.518745	80.819021	80.612048	80.547668	80.970326	82.358687	81.527337	79.871569	70.369139	2.001073	2.241207	22.352009	28.783379	18.149025	80.276751	75.379985	69.139047	62.422267	71.270187	74.699041	82.636395	75.650991	77.6243	22.923187	-24.349009	618,713,800	0.078724	82	52.543981	79.785052	1.754869	83.294789	76.275314	2.201035	78.83636	83.23843	74.434291	82.825148	74.699041	78.762094	81.542726	80.449057	78.908932	83.08285	84.176519	80.907387	79.720975	78.762094	77.803214	76.438028	74.699041	82.825148	1	-0.031403	0	6,990,600
QCOM	2020-07-02T00:00:00	82.582458	83.148767	81.62063	81.881306	8,317,300	80.477209	80.047084	78.905795	74.228289	70.166284	70.497867	72.563055	80.725673	80.603023	80.348243	79.040796	78.43402	75.461817	73.980056	73.192466	70.999676	80.804574	80.313094	80.001381	76.920896	74.294935	72.370907	72.619111	81.749763	81.400649	81.077234	81.13767	82.595064	81.837252	80.272408	70.692586	2.063478	2.205661	22.749063	29.886329	16.843636	80.532937	76.242024	69.139047	62.422267	73.004758	74.699041	83.148767	93.297912	86.931629	42.092242	-6.702088	627,031,100	0.058819	83	52.557071	80.047084	1.762095	83.571273	76.522895	2.143891	79.193132	83.480914	74.905349	83.148767	74.699041	78.923904	81.099248	80.128429	79.55313	81.674547	82.645367	81.154631	79.920971	78.923904	77.926836	76.507282	74.699041	83.148767	0	0.017646	8,317,300	0
QCOM	2020-07-06T00:00:00	83.526306	84.272399	82.789204	83.78699	6,933,100	80.84666	80.243495	79.361044	74.582043	70.552214	70.536664	72.634256	81.285799	81.134529	80.837176	79.44857	78.825735	75.778071	74.231273	73.397097	71.124319	81.358955	80.644449	80.356805	77.285524	74.646514	72.628896	72.728198	82.787472	82.400374	81.855512	81.466328	82.85802	82.17475	80.684008	71.028379	2.164149	2.197359	23.482237	31.746383	15.987696	81.094754	76.879663	69.36204	62.422267	72.816131	77.917108	84.272399	88.260283	85.736395	60.643844	-11.739717	633,964,200	0.067747	84	52.568316	80.243495	1.921162	84.085819	76.40117	2.041801	79.605815	83.689417	75.522213	84.272399	74.699041	79.48572	82.450618	81.75247	80.922482	83.280607	83.978755	82.013087	80.615377	79.48572	78.356064	76.74774	74.699041	84.272399	0	0.059495	0	6,933,100
QCOM	2020-07-07T00:00:00	82.825165	84.092625	82.61842	83.571258	6,722,400	81.117231	80.278102	79.829279	74.88199	70.883482	70.553229	72.704892	81.593673	81.441917	81.14302	79.755533	79.133383	76.054428	74.457428	73.583791	71.240745	81.718683	80.890322	80.623276	77.608784	74.969487	72.872233	72.8296	83.44248	83.15557	82.608265	81.833239	83.112953	82.519728	81.093951	71.371981	2.162428	2.190372	24.054222	30.299881	15.787081	81.094754	77.477296	69.964139	62.422267	60.953183	77.917108	84.272399	77.22788	86.262025	57.349594	-22.77212	627,241,800	-0.005563	83	52.578965	80.278102	1.962774	84.203651	76.352553	1.887061	79.91242	83.686541	76.138299	84.272399	74.699041	79.48572	83.529303	82.786207	82.046108	84.269402	85.012499	82.013087	80.615377	79.48572	78.356064	76.74774	74.699041	84.272399	1	-0.005022	0	6,722,400
QCOM	2020-07-08T00:00:00	84.074615	84.137539	83.004916	83.840898	6,692,700	81.492972	80.447995	80.172661	75.207997	71.280052	70.597244	72.789635	82.089861	81.92059	81.594035	80.148177	79.513478	76.368945	74.710512	73.79153	71.368445	82.25639	81.251895	80.94984	77.969279	75.316622	73.139983	72.942732	84.056493	83.787451	83.391418	82.304834	83.382351	82.887412	81.512441	71.727708	2.236107	2.199519	24.601174	29.174937	15.126323	81.094754	77.776116	69.964139	62.422267	63.882345	77.917108	84.272399	96.887885	87.458683	70.174906	-3.112115	633,934,500	0.025156	84	52.589997	80.447995	2.138304	84.724602	76.171388	1.86587	80.308819	84.04056	76.577078	84.272399	74.699041	79.48572	83.178737	82.264848	81.704532	83.739053	84.652941	82.013087	80.615377	79.48572	78.356064	76.74774	74.699041	84.272399	0	0.039841	6,692,700	0
QCOM	2020-07-09T00:00:00	83.822929	84.45216	82.195913	84.45216	6,287,700	81.862421	80.548672	80.5013	75.54128	71.654	70.642548	72.869607	82.436475	82.26647	81.936942	80.482245	79.844974	76.661258	74.950312	73.990172	71.492371	82.680018	81.573317	81.23063	78.307119	75.646697	73.401878	73.052516	84.33984	84.203384	83.98505	82.816221	83.642894	83.2642	81.932246	72.093579	2.248273	2.20927	24.55382	27.076718	16.61718	81.184634	79.575601	71.362338	64.188422	62.623169	77.917108	84.45216	90.371447	88.162404	69.408319	-9.628553	627,646,800	0.044388	83	52.600271	80.548672	2.250247	85.049165	76.048179	1.933288	80.643496	84.510073	76.77692	84.45216	74.699041	79.575601	83.739023	83.340508	82.606401	84.473131	84.871646	82.150424	80.726469	79.575601	78.424733	76.786209	74.699041	84.45216	1	-0.022	0	6,287,700
QCOM	2020-07-10T00:00:00	83.157745	84.065635	82.303781	83.598207	5,687,600	82.181534	80.930257	80.733938	75.795607	71.984231	70.695093	72.955079	82.580729	82.42852	82.124758	80.725473	80.099803	76.916022	75.166297	74.171708	71.608444	82.915532	81.8218	81.434972	78.605804	75.949428	73.649703	73.154886	84.202968	84.21975	84.242483	83.25789	83.864351	83.625478	82.34173	72.466041	2.179121	2.20324	24.509848	25.532523	15.669496	81.184634	79.575601	72.136267	64.993566	64.430546	77.917108	84.45216	80.192737	89.15069	55.984325	-19.807263	621,959,200	0.130554	82	52.609362	80.930257	1.985167	84.900591	76.959924	1.885132	80.882949	84.653214	77.112684	84.45216	74.699041	79.575601	83.490334	82.528508	81.234087	84.784756	85.746582	82.150424	80.726469	79.575601	78.424733	76.786209	74.699041	84.45216	1	-0.074764	0	5,687,600
QCOM	2020-07-13T00:00:00	82.097038	84.613969	81.980176	83.867883	7,606,400	82.479073	81.203974	80.833896	76.034073	72.328625	70.714642	73.026334	82.483991	82.36825	82.120493	80.85016	80.253436	77.119199	75.348685	74.328645	71.712808	82.900169	81.932922	81.539826	78.852919	76.215554	73.875484	73.24585	83.519499	83.690593	84.047791	83.535439	84.018415	83.945976	82.726891	72.839851	2.015493	2.165691	24.709892	25.136169	14.351817	82.308285	79.656505	72.473344	65.330644	58.040896	77.917108	84.613969	62.416259	77.660148	42.817848	-37.583741	614,352,800	0.09478	81	52.621088	81.203974	1.719621	84.643217	77.764731	1.955761	80.998576	84.910097	77.087055	84.613969	74.699041	79.656505	83.17572	82.285806	81.413867	84.04766	84.937574	82.274046	80.826467	79.656505	78.486544	76.820836	74.699041	84.613969	1	-0.119503	0	7,606,400
QCOM	2020-07-14T00:00:00	83.040886	83.256628	80.182366	81.674553	6,571,000	82.782005	81.473196	80.87021	76.345471	72.615434	70.753276	73.101913	82.59537	82.490548	82.262092	81.049317	80.467856	77.351422	75.551112	74.501165	71.825525	83.002317	82.107866	81.709595	79.127696	76.497456	74.119568	73.345498	82.963911	83.223053	83.757614	83.746252	84.136891	84.24209	83.095443	73.218246	1.939619	2.120476	23.664782	22.733146	18.570424	82.398168	79.656505	73.722838	67.953824	60.441041	77.917108	84.613969	76.510139	73.039712	19.108982	-23.489861	620,923,800	0.077533	82	52.631536	81.473196	1.54791	84.569017	78.377375	2.079039	81.193082	85.351161	77.035003	84.613969	77.917108	81.265539	82.897061	81.180153	80.263268	83.813946	85.530855	83.03351	82.055768	81.265539	80.475309	79.350236	77.917108	84.613969	0	-0.057158	6,571,000	0
QCOM	2020-07-15T00:00:00	83.193703	83.535284	81.809387	83.535284	6,154,100	82.902457	81.60938	80.970888	76.659211	72.932704	70.815031	73.181417	82.715036	82.618394	82.405417	81.244261	80.677536	77.580531	75.752232	74.673294	71.938642	83.077171	82.271724	81.888325	79.396254	76.775831	74.365914	73.445913	82.743149	82.950986	83.507061	83.891082	84.234391	84.511901	83.44567	73.601026	1.87026	2.070433	22.836235	22.373198	17.555727	82.398168	79.656505	74.630738	68.982145	61.782991	77.917108	84.613969	78.792055	72.572818	35.53011	-21.207945	627,077,900	0.079154	83	52.641363	81.60938	1.57459	84.758561	78.4602	2.047577	81.383617	85.478772	77.288463	84.613969	77.917108	81.265539	82.15996	81.063292	79.085698	84.137554	85.234222	83.03351	82.055768	81.265539	80.475309	79.350236	77.917108	84.613969	0	-0.003567	0	6,154,100
QCOM	2020-07-16T00:00:00	81.980186	82.474587	81.512759	82.034125	6,178,700	83.030103	81.666012	80.97772	76.913894	73.204775	70.897482	73.256391	82.568066	82.502356	82.339997	81.311164	80.77774	77.753067	75.916126	74.817985	72.038557	82.909485	82.307039	81.965963	79.60492	77.013923	74.587006	73.533463	82.48257	82.604929	83.121146	83.879635	84.284533	84.732095	83.763373	73.982379	1.697801	1.995907	21.869131	21.160471	17.560651	82.398168	79.656505	74.980853	69.334491	57.161184	77.917108	84.613969	60.671385	71.991193	12.565729	-39.328615	620,899,200	0.092477	82	52.650831	81.666012	1.566094	84.798199	78.533825	2.030241	81.440433	85.500915	77.379952	84.613969	77.917108	81.265539	82.846125	82.156965	81.120228	83.882862	84.572022	83.03351	82.055768	81.265539	80.475309	79.350236	77.917108	84.613969	1	-0.057729	0	6,178,700
QCOM	2020-07-17T00:00:00	82.906044	83.112788	81.800387	82.411643	5,985,700	83.062462	81.769835	81.27292	77.164972	73.505604	71.016626	73.33955	82.635662	82.575754	82.427081	81.456153	80.941456	77.955145	76.100071	74.978145	72.146692	82.886929	82.425137	82.114296	79.839906	77.269219	74.824799	73.62948	82.482136	82.484838	82.822274	83.817502	84.325479	84.922719	84.057978	74.365137	1.617192	1.920164	21.321857	22.357777	16.795199	82.398168	79.656505	75.368843	70.201924	63.382089	77.917108	84.613969	74.49663	71.320023	31.007941	-25.50337	626,884,900	0.110254	83	52.660287	81.769835	1.576519	84.922872	78.616798	1.983369	81.580015	85.546753	77.613277	84.613969	77.917108	81.265539	81.989177	81.503768	81.027349	82.465596	82.951006	83.03351	82.055768	81.265539	80.475309	79.350236	77.917108	84.613969	0	-0.003749	5,985,700	0
QCOM	2020-07-20T00:00:00	83.751022	83.840912	82.070073	82.870099	5,407,500	83.084933	81.965797	81.558053	77.433663	73.838512	71.149176	73.433432	82.858734	82.789439	82.630764	81.664777	81.157576	78.182434	76.301412	75.151865	72.262158	83.012122	82.613822	82.304919	80.098183	77.538836	75.076965	73.733077	82.815462	82.753746	82.812408	83.794646	84.3808	85.097975	84.339125	74.751145	1.603014	1.856734	21.195874	23.475225	15.794766	82.398168	79.656505	75.667659	70.201924	63.265364	80.002601	84.613969	81.286529	72.151514	48.335074	-18.713471	632,292,400	0.168968	84	52.669063	81.965797	1.566489	85.098775	78.832818	1.951265	81.786778	85.689308	77.884248	84.613969	77.917108	81.265539	82.606407	82.100025	81.294006	83.412426	83.918808	83.03351	82.055768	81.265539	80.475309	79.350236	77.917108	84.613969	0	0.042423	5,407,500	0
QCOM	2020-07-21T00:00:00	82.977966	84.362282	82.528514	84.092614	7,098,600	83.100214	82.108722	81.770914	77.656029	74.135899	71.306916	73.51581	82.88258	82.823717	82.68418	81.784158	81.297606	78.370494	76.477111	75.306837	72.368783	82.992673	82.710219	82.414143	80.315606	77.779348	75.311199	73.828047	83.09622	82.996369	82.894137	83.725171	84.423609	85.244959	84.598978	75.135848	1.511969	1.787781	21.342551	23.783962	14.810904	82.398168	79.656505	75.817069	70.201924	53.835391	80.182366	84.613969	63.083266	72.955475	46.643336	-36.916734	625,193,800	0.106352	83	52.68029	82.108722	1.518844	85.14641	79.071035	1.89412	81.900224	85.688465	78.111984	84.613969	77.917108	81.265539	83.220669	82.600427	81.449831	84.371265	84.991507	83.03351	82.055768	81.265539	80.475309	79.350236	77.917108	84.613969	1	-0.018312	0	7,098,600
QCOM	2020-07-22T00:00:00	83.238655	83.858902	82.402673	83.364501	4,366,400	83.016618	82.254795	81.881659	77.885036	74.469944	71.446377	73.591763	82.953795	82.89916	82.769484	81.916385	81.446918	78.561402	76.655046	75.463903	72.47694	83.017844	82.817832	82.527046	80.534533	78.018894	75.547471	73.924792	83.324711	83.185541	83.025443	83.650819	84.459261	85.369726	84.841398	75.519453	1.444203	1.719065	21.374984	22.581046	14.498878	82.398168	81.265539	76.671871	70.201924	60.681916	80.182366	84.613969	68.96576	71.111852	40.051016	-31.03424	629,560,200	0.152451	84	52.687251	82.254795	1.477397	85.209588	79.300001	1.887699	82.027694	85.803093	78.252295	84.613969	77.917108	81.265539	83.289587	82.216893	81.455819	84.050661	85.123355	83.03351	82.055768	81.265539	80.475309	79.350236	77.917108	84.613969	0	0.029851	0	4,366,400
QCOM	2020-07-23T00:00:00	80.604851	83.571242	80.209337	83.517309	9,438,500	82.69481	82.278616	81.871951	78.098118	74.700842	71.5395	73.659596	82.484006	82.482013	82.436463	81.797155	81.382143	78.641537	76.758988	75.565704	72.557815	82.579341	82.660694	82.42883	80.641192	78.180339	75.728827	73.994574	82.591571	82.672928	82.644016	83.386755	84.408683	85.426955	85.040119	75.890427	1.164548	1.608162	19.867373	20.058754	20.166733	82.398168	81.265539	76.671871	70.201924	42.165149	80.182366	84.613969	9.533447	47.194158	-30.338027	-90.466553	620,121,700	0.073297	83	52.70099	82.278616	1.444789	85.168193	79.389038	1.95319	81.892185	85.798565	77.985805	84.613969	77.917108	81.265539	83.166743	82.474584	81.710514	83.930814	84.622973	83.03351	82.055768	81.265539	80.475309	79.350236	77.917108	84.613969	1	-0.029119	0	9,438,500
QCOM	2020-07-24T00:00:00	79.903702	81.162171	78.663215	80.191351	9,520,000	82.369405	82.27547	81.834916	78.30467	74.901222	71.643312	73.739248	81.967946	82.013229	82.046808	81.625023	81.268417	78.691034	76.841744	75.651605	72.630909	82.071867	82.434512	82.277426	80.712	78.317256	75.894455	74.056704	81.264051	81.642972	81.890225	82.924588	84.26738	85.409032	85.191908	76.246424	0.876241	1.461778	19.328711	18.412413	23.589628	81.512748	81.265539	76.671871	70.201924	35.366625	78.663215	84.613969	20.845877	33.115028	-90.762859	-79.154123	610,601,700	0.044716	82	52.714487	82.27547	1.450146	85.175762	79.375177	2.010977	81.702806	85.724759	77.680852	84.613969	77.917108	81.265539	81.46181	79.352378	78.099905	82.714283	84.823714	83.03351	82.055768	81.265539	80.475309	79.350236	77.917108	84.613969	1	-0.079392	0	9,520,000
QCOM	2020-07-27T00:00:00	83.328545	83.454391	80.236314	80.919477	8,021,700	82.492556	82.485814	81.974786	78.546358	75.140129	71.74694	73.829437	82.240065	82.252377	82.243998	81.779888	81.426888	78.872897	77.012449	75.803624	72.737353	82.246256	82.534805	82.392321	80.909014	78.539028	76.125845	74.15212	81.011126	81.325795	81.660077	82.607235	84.153469	85.387215	85.337491	76.601854	0.913581	1.352138	18.365814	23.56109	20.957569	81.512748	81.265539	76.671871	71.584521	51.666646	78.663215	84.613969	78.398961	36.259428	-1.307763	-21.601039	618,623,400	0.134996	83	52.727281	82.485814	1.261433	85.008681	79.962948	2.159297	81.857638	86.176232	77.539044	84.613969	77.917108	81.265539	79.909696	78.657221	77.41074	81.156177	82.408652	83.03351	82.055768	81.265539	80.475309	79.350236	77.917108	84.613969	0	-0.02198	8,021,700	0
QCOM	2020-07-28T00:00:00	82.204903	83.229654	81.413868	82.852116	5,818,400	82.408958	82.595481	82.058204	78.838717	75.384868	71.862791	73.911286	82.233033	82.243746	82.237983	81.818526	81.486736	79.003564	77.149093	75.930382	72.831557	82.193956	82.508051	82.410022	81.052487	78.724943	76.332934	74.235458	81.311593	81.406959	81.646607	82.35416	84.028661	85.343452	85.463743	76.952018	0.84279	1.250269	17.471696	22.127348	19.682257	81.512748	81.265539	76.671871	72.632635	43.757543	78.663215	84.613969	59.516617	52.920485	-9.464133	-40.483383	612,805,000	0.092267	82	52.736213	82.595481	1.12272	84.840921	80.350042	2.202319	81.890711	86.295348	77.486074	84.613969	78.663215	81.638592	82.33975	81.225109	79.121673	84.443186	85.557827	83.209591	82.340781	81.638592	80.936403	79.936676	78.663215	84.613969	1	-0.072782	0	5,818,400
QCOM	2020-07-29T00:00:00	83.625191	84.155549	82.465602	82.771233	11,453,000	82.452106	82.677282	82.190523	79.085089	75.628088	72.008009	73.992641	82.511464	82.494917	82.4514	81.982768	81.651232	79.184804	77.319516	76.082754	72.938957	82.415089	82.606119	82.53056	81.240191	78.941793	76.565852	74.332114	82.34717	82.054628	81.984534	82.28307	83.939379	85.305562	85.586152	77.302899	0.891022	1.178419	17.115271	23.713187	18.450429	81.512748	81.265539	76.671871	72.632635	49.387593	78.663215	84.613969	83.383978	73.766518	33.517554	-16.616022	624,258,000	0.087338	83	52.754626	82.677282	1.135744	84.94877	80.405794	2.18049	82.055899	86.416879	77.69492	84.613969	78.663215	81.638592	82.282808	81.335963	80.467022	83.151749	84.098594	83.209591	82.340781	81.638592	80.936403	79.936676	78.663215	84.613969	0	-0.015853	11,453,000	0
QCOM	2020-07-30T00:00:00	96.353683	96.803136	90.519782	92.0659	42,122,500	83.889456	83.45978	82.839533	79.619034	75.990474	72.323596	74.139394	85.279908	85.014693	84.590213	83.289215	82.78219	79.858094	77.820416	76.484159	73.171939	84.942648	83.908633	83.620034	81.917391	79.487204	77.047945	74.554612	87.140204	85.9473	84.759999	83.3421	84.250202	85.498659	85.84011	77.704593	1.934034	1.329542	19.965913	46.322016	12.677806	87.733176	87.360122	76.835076	72.632635	73.390677	78.663215	96.803136	97.5223	80.140965	359.476462	-2.4777	666,380,500	0.305006	84	52.850005	83.45978	3.206994	89.873767	77.045792	2.995925	83.417593	89.409443	77.425743	96.803136	78.663215	87.733176	83.415447	82.675345	81.7255	84.365292	85.105394	92.522115	89.873686	87.733176	85.592665	82.545158	78.663215	96.803136	0	0.0329	42,122,500	0
QCOM	2020-07-31T00:00:00	94.933403	96.85706	93.944608	94.978351	16,765,100	85.092192	84.077327	83.438205	80.079261	76.352477	72.56923	74.272372	87.210607	86.818095	86.181473	84.347778	83.716899	80.449282	78.270757	76.84949	73.388471	86.950639	85.001359	84.550331	82.517955	79.985702	77.495664	74.761517	92.540926	90.74839	88.510461	85.070193	84.847105	85.867133	86.191705	78.146693	2.61587	1.586808	22.620095	43.239952	11.79916	87.760137	87.387084	76.835076	73.274865	72.466916	78.663215	96.85706	89.42688	90.111053	297.955783	-10.57312	649,615,400	0.250303	83	52.886615	84.077327	4.095302	92.26793	75.886724	3.015829	84.514337	90.545995	78.482679	96.85706	78.663215	87.760137	94.558867	92.314598	88.275513	98.597953	100.842222	92.563313	89.907011	87.760137	85.613264	82.556698	78.663215	96.85706	1	-0.025581	0	16,765,100
QCOM	2020-08-03T00:00:00	98.511047	101.576318	96.209852	96.542449	18,899,400	86.568195	84.826564	84.213781	80.657959	76.751953	72.888729	74.421438	89.470695	88.944086	88.07833	85.635348	84.85491	81.157587	78.803397	77.278432	73.638447	89.390431	86.375999	85.709781	83.24077	80.568822	78.009363	75.002698	97.875859	95.703054	92.889149	87.437143	85.769345	86.444527	86.66392	78.639101	3.405658	1.950578	25.636406	47.284376	10.08271	90.119767	89.746713	76.835076	73.413142	74.791085	78.663215	101.576318	86.622192	91.190458	305.872475	-13.377808	668,514,800	0.221623	84	52.931314	84.826564	5.208596	95.243756	74.409372	3.270733	85.847357	92.388823	79.305891	101.576318	78.663215	90.119767	95.245024	93.632988	92.332572	96.545439	98.157476	96.168826	92.823513	90.119767	87.41602	83.566619	78.663215	101.576318	0	0.024546	18,899,400	0
QCOM	2020-08-04T00:00:00	99.733574	99.796497	97.675086	98.421173	10,205,400	88.243755	85.671984	85.002661	81.24862	77.175818	73.288246	74.573367	91.523271	90.905811	89.871445	86.917004	85.999423	81.886057	79.354191	77.723088	73.8981	91.784136	87.795714	86.903611	83.988833	81.173602	78.540944	75.25456	101.503675	99.638027	96.900615	90.21675	86.959973	87.21449	87.250547	79.181375	4.08315	2.377092	28.437266	45.03145	9.602306	90.119767	89.746713	77.78342	73.413142	75.626709	78.663215	101.576318	91.957683	89.335585	251.467911	-8.042317	678,720,200	0.289853	85	52.956061	85.671984	6.153213	97.97841	73.365558	3.298984	87.169854	93.767822	80.571886	101.576318	78.663215	90.119767	98.765739	95.95516	93.399272	101.321627	104.132206	96.168826	92.823513	90.119767	87.41602	83.566619	78.663215	101.576318	0	0.067281	10,205,400	0
QCOM	2020-08-05T00:00:00	100.129082	101.09091	98.951518	99.778509	7,967,400	89.932798	86.474708	85.728257	81.859323	77.627077	73.61331	74.732938	93.244433	92.58277	91.449543	88.118102	87.08632	82.60147	79.900898	78.166771	74.159105	93.945104	89.172581	88.067182	84.729243	81.777635	79.072446	75.508846	103.107423	102.256438	100.227122	93.106754	88.333871	88.133502	87.934929	79.769178	4.598967	2.821467	31.174152	45.792694	9.129868	90.119767	90.119767	77.639593	73.413142	78.851039	78.663215	101.576318	93.683804	90.75456	222.443377	-6.316196	686,687,600	0.26249	86	52.975526	86.474708	6.931801	100.338309	72.611106	3.33173	88.404066	95.067527	81.740605	101.576318	78.663215	90.119767	99.068386	98.340274	96.946975	100.461685	101.189797	96.168826	92.823513	90.119767	87.41602	83.566619	78.663215	101.576318	0	0.103484	7,967,400	0
QCOM	2020-08-06T00:00:00	99.832443	100.102118	98.816682	99.985262	6,392,200	91.855557	87.275183	86.493406	82.441436	78.103758	74.036472	74.885318	94.562035	93.900892	92.73922	89.183042	88.066791	83.277194	80.425413	78.595794	74.414561	95.74504	90.444746	89.152119	85.434072	82.361987	79.591637	75.758592	103.225214	103.048773	102.500454	95.796411	89.805121	89.145116	88.692768	80.395508	4.927024	3.242579	33.643563	44.351132	9.165884	90.906316	90.119767	77.828368	73.413142	77.456936	78.663215	101.576318	92.38918	92.676889	180.962736	-7.61082	680,295,400	0.266963	85	52.991033	87.275183	7.509746	102.294675	72.255692	3.33173	89.492483	96.155943	82.829023	101.576318	78.663215	90.119767	100.05717	99.02343	97.917777	101.162822	102.196563	96.168826	92.823513	90.119767	87.41602	83.566619	78.663215	101.576318	1	0.03392	0	6,392,200
QCOM	2020-08-07T00:00:00	97.306534	99.823472	95.283996	98.88861	11,155,900	93.59584	87.982623	87.082369	82.994082	78.512982	74.395305	75.027307	95.110935	94.5201	93.441883	89.921542	88.77754	83.827364	80.869653	78.966304	74.642342	96.736126	91.400113	89.983898	86.017017	82.867323	80.05243	75.981689	101.714058	102.185773	103.19745	98.023168	91.221431	90.164256	89.474754	81.044451	4.926404	3.579344	34.211918	39.687993	16.368287	91.495093	90.119767	77.828368	73.413142	70.851765	78.663215	101.576318	81.365316	89.1461	129.700009	-18.634684	669,139,500	0.25489	84	53.016614	87.982623	7.763594	103.509812	72.455434	3.530131	90.236678	97.29694	83.176417	101.576318	78.663215	90.119767	99.583748	99.065378	98.298313	100.350813	100.869183	96.168826	92.823513	90.119767	87.41602	83.566619	78.663215	101.576318	1	-0.025727	0	11,155,900
QCOM	2020-08-10T00:00:00	95.607597	97.971717	95.032298	97.621144	10,087,100	94.823746	88.658151	87.56562	83.463332	78.909902	74.805566	75.166202	95.210267	94.717826	93.77507	90.438456	89.302929	84.289334	81.257493	79.295835	74.850951	97.1019	92.126301	90.639685	86.511664	83.317181	80.472476	76.186468	99.201621	100.125059	102.294887	99.629851	92.480192	91.127376	90.242929	81.704747	4.734249	3.810325	34.627871	36.981882	15.836076	92.02096	90.119767	78.387481	73.574951	68.889468	78.663215	101.576318	73.950622	82.568373	97.875551	-26.049378	659,052,400	0.255655	83	53.038832	88.658151	7.812163	104.282477	73.033825	3.609106	90.748194	97.966406	83.529983	101.576318	78.663215	90.119767	97.471334	95.119196	92.931858	99.658672	102.01081	96.168826	92.823513	90.119767	87.41602	83.566619	78.663215	101.576318	1	-0.076597	0	10,087,100
QCOM	2020-08-11T00:00:00	97.827896	100.686416	94.151369	95.46377	17,803,000	96.386045	89.397501	88.16573	83.997505	79.309903	75.204044	75.308516	95.733793	95.283294	94.398582	91.110223	89.958696	84.820258	81.693557	79.662806	75.079577	97.64811	92.99961	91.429091	87.074981	83.815023	80.928363	76.411957	97.418762	98.410059	101.05846	100.835275	93.655505	92.048597	91.008355	82.380699	4.706866	3.989633	35.50148	37.621661	13.613625	96.04805	90.119767	78.987208	74.582753	70.612118	78.663215	101.576318	83.640705	79.652214	98.215138	-16.359295	676,855,400	0.227165	84	53.080032	89.397501	7.951053	105.299608	73.495395	3.971879	91.422452	99.366209	83.478695	101.576318	78.663215	90.119767	96.203871	94.436025	93.264453	97.375443	99.143289	96.168826	92.823513	90.119767	87.41602	83.566619	78.663215	101.576318	0	-0.019707	17,803,000	0
QCOM	2020-08-12T00:00:00	104.084267	104.497762	98.564988	99.230176	18,664,700	98.431953	90.44203	88.966116	84.569388	79.794037	75.701568	75.476929	97.403888	96.883471	95.888687	92.289682	91.045278	85.57571	82.282786	80.1464	75.368181	99.047786	94.39835	92.653594	87.862697	84.46698	81.500249	76.698283	98.641171	98.905837	101.019179	102.130281	94.917551	93.03523	91.820798	83.092171	5.130856	4.217878	36.869867	40.23046	11.794301	99.221185	91.580489	79.286025	74.988614	80.092149	78.663215	104.497762	98.399447	85.330258	131.159775	-1.600553	695,520,100	0.267888	85	53.129172	90.44203	8.449724	107.341478	73.542581	4.208162	92.628339	101.044662	84.212016	104.497762	78.663215	91.580489	97.555227	94.424038	91.02018	100.959085	104.090274	98.400809	94.628965	91.580489	88.532012	84.191808	78.663215	104.497762	0	0.029032	18,664,700	0
QCOM	2020-08-13T00:00:00	101.94487	104.45281	101.369564	104.45281	9,958,400	98.991071	91.440264	89.690993	85.096147	80.257851	76.163248	75.622001	98.312084	97.803725	96.820408	93.167426	91.883708	86.217637	82.800209	80.578052	75.632626	99.686498	95.493858	93.651959	88.544088	85.049897	82.019918	76.961646	100.801569	100.276946	101.407119	103.253497	96.177513	94.026558	92.635431	83.822924	5.233907	4.421083	38.140511	37.72092	11.058583	99.324566	91.580489	79.435435	74.988614	77.244432	80.236314	104.497762	89.477576	90.505909	112.353714	-10.522424	685,561,700	0.238026	84	53.154252	91.440264	8.575798	108.59186	74.288667	4.249897	93.515627	102.015421	85.015834	104.497762	78.663215	91.580489	102.382339	100.266915	96.449564	106.19969	108.315114	98.400809	94.628965	91.580489	88.532012	84.191808	78.663215	104.497762	1	-0.029441	0	9,958,400
QCOM	2020-08-14T00:00:00	102.241501	102.942646	101.189783	101.845987	6,641,000	99.721881	92.407037	90.454344	85.594141	80.681853	76.601759	75.774659	99.097968	98.610593	97.654422	93.992342	92.680462	86.846024	83.311822	81.007032	75.897391	100.277486	96.522547	94.617383	89.216455	85.628414	82.536319	77.226517	102.765903	101.827669	101.926818	104.173129	97.432759	95.019252	93.4501	84.567059	5.278662	4.592599	39.232393	36.333306	11.029075	99.324566	91.580489	80.380117	75.270271	75.337162	81.413868	104.497762	90.225819	92.700947	91.952834	-9.774181	692,202,700	0.225714	85	53.171065	92.407037	8.652602	109.71224	75.101833	4.12148	94.346663	102.589624	86.103702	104.497762	78.663215	91.580489	102.589081	100.725353	99.505835	103.808599	105.672327	98.400809	94.628965	91.580489	88.532012	84.191808	78.663215	104.497762	0	0.020711	6,641,000	0
QCOM	2020-08-17T00:00:00	100.839211	102.91568	99.445904	101.836996	10,283,000	99.954697	93.261446	91.20403	86.018963	81.090725	77.047477	75.921271	99.446216	99.015796	98.144389	94.614785	93.308058	87.394777	83.773069	81.399748	76.145568	100.480636	97.325612	95.416219	89.814301	86.158871	83.016269	77.475915	103.162614	102.565047	102.097805	104.699004	98.630348	95.982271	94.242969	85.313102	5.141707	4.702421	39.404377	33.691253	13.881771	99.324566	91.580489	80.380117	75.270271	74.778866	82.465602	104.497762	83.394494	87.699296	70.598375	-16.605506	681,919,700	0.192814	84	53.196332	93.261446	8.596381	110.454208	76.068684	4.232559	94.965001	103.430119	86.499883	104.497762	78.663215	91.580489	102.124643	101.306641	100.371781	103.059504	103.877506	98.400809	94.628965	91.580489	88.532012	84.191808	78.663215	104.497762	1	-0.036512	0	10,283,000

Subsets and Splits

No community queries yet

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