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	2015-01-21T00:00:00	52.934368	53.68857	51.721736	51.965743	17,008,900	53.840887	54.458664	54.204972	53.49601	53.923627	54.306584	55.772314	53.566599	53.626639	53.724732	53.92175	53.947045	54.026876	54.195831	54.390311	54.802078	53.461504	54.020141	54.137629	53.94265	53.898363	53.999537	54.842138	52.677063	52.687317	52.790601	53.374146	54.628202	54.457695	53.908923	53.21914	-0.226344	0.014413	13.796886	19.509982	27.990074	53.699654	53.721839	53.671288	53.736761	31.091566	51.721736	55.758918	30.036598	31.999923	-105.806093	-69.963402	58,439,800	-0.108071	30	55.204809	54.458664	0.959919	56.378502	52.538826	1.18781	53.911997	56.287618	51.536377	55.98814	51.721736	53.854938	53.451971	52.771715	51.950969	54.272717	54.952973	54.981268	54.358373	53.854938	53.351502	52.634746	51.721736	55.98814	1	-0.208336	17,008,900	0
QCOM	2015-01-22T00:00:00	53.170979	53.304067	52.379804	53.134006	10,450,100	53.706314	54.360692	54.25052	53.541151	53.898833	54.280196	55.75425	53.487475	53.543792	53.639539	53.853498	53.887348	53.993311	54.168861	54.366166	54.785848	53.339703	53.897504	54.058091	53.929904	53.878557	53.97705	54.816254	52.883959	52.789085	52.71595	53.141611	54.482971	54.392241	53.906439	53.208911	-0.253752	-0.03922	14.086594	18.347534	26.322364	53.60723	53.721839	53.151897	53.736761	36.091984	51.721736	55.677572	36.63556	37.094962	-89.058496	-63.36444	68,889,900	-0.107993	31	55.196474	54.360692	0.98735	56.335393	52.385991	1.195732	53.841424	56.232888	51.449959	55.98814	51.721736	53.854938	52.781558	51.874546	50.814724	53.84138	54.748392	54.981268	54.358373	53.854938	53.351502	52.634746	51.721736	55.98814	0	-0.131262	10,450,100	0
QCOM	2015-01-23T00:00:00	53.370636	53.496334	52.816078	53.244938	8,142,100	53.534034	54.271223	54.305829	53.588814	53.878073	54.254481	55.734238	53.464107	53.512309	53.598169	53.809602	53.847601	53.968893	54.147855	54.346452	54.771767	53.27867	53.803213	53.990408	53.923217	53.864657	53.959039	54.792537	53.10203	52.981594	52.758614	52.983737	54.339037	54.325058	53.902492	53.197106	-0.256407	-0.082657	14.111367	18.794726	25.135331	53.60723	53.854938	53.119589	53.736761	38.228886	51.721736	55.677572	41.682722	36.118293	-67.575857	-58.317278	77,032,000	-0.059891	32	55.190663	54.271223	0.992168	56.25556	52.286887	1.185169	53.796587	56.166925	51.426249	55.98814	51.721736	53.854938	52.951617	52.599166	52.027354	53.523429	53.875879	54.981268	54.358373	53.854938	53.351502	52.634746	51.721736	55.98814	0	-0.064706	8,142,100	0
QCOM	2015-01-26T00:00:00	53.688576	53.903005	53.030501	53.363233	9,203,700	53.400201	54.195434	54.317659	53.63872	53.873411	54.239591	55.712035	53.509001	53.544357	53.612078	53.798599	53.835368	53.9579	54.135769	54.333425	54.760989	53.306769	53.747723	53.942927	53.927129	53.85967	53.947833	54.772182	53.364166	53.269285	52.956325	52.903972	54.206752	54.264845	53.901042	53.185477	-0.230202	-0.112166	13.627656	20.42572	23.66146	53.60723	53.854938	53.027159	53.736761	42.666789	51.721736	55.677572	49.719955	42.679412	-44.126691	-50.280045	86,235,700	-0.017241	33	55.185278	54.195434	0.97488	56.145193	52.245675	1.201541	53.7863	56.189383	51.383217	55.98814	51.721736	53.854938	53.227683	52.959031	52.547427	53.639287	53.907939	54.981268	54.358373	53.854938	53.351502	52.634746	51.721736	55.98814	0	-0.007478	9,203,700	0
QCOM	2015-01-27T00:00:00	53.067467	53.607239	52.453761	53.163594	11,398,800	53.267108	54.053097	54.270633	53.666648	53.844002	54.21974	55.693489	53.420694	53.45765	53.528292	53.732133	53.776299	53.922981	54.107656	54.308357	54.744138	53.246271	53.640297	53.846758	53.904727	53.838461	53.924622	54.745868	53.4297	53.360972	53.097031	52.8323	54.0679	54.201278	53.895732	53.171833	-0.256594	-0.141052	13.750948	18.750023	25.552053	52.926981	53.854938	53.046914	53.736761	43.686161	51.721736	55.677572	34.018873	41.807183	-70.864133	-65.981127	74,836,900	-0.030662	32	55.175916	54.053097	0.916813	55.886723	52.219472	1.190978	53.71784	56.099797	51.335883	55.899393	51.721736	53.810565	53.540694	53.178383	52.66819	54.050887	54.413198	54.913466	54.303528	53.810565	53.317601	52.615755	51.721736	55.899393	1	-0.058511	0	11,398,800
QCOM	2015-01-28T00:00:00	52.490723	53.607234	52.387206	53.607234	15,722,100	53.120705	53.905216	54.198466	53.677747	53.817783	54.192504	55.672278	53.2347	53.281845	53.368666	53.619277	53.677408	53.866814	54.065105	54.272364	54.721716	53.105111	53.4915	53.709842	53.858613	53.802848	53.890384	54.713999	53.166878	53.191197	53.055833	52.737145	53.907521	54.12588	53.881079	53.154138	-0.320357	-0.176913	13.929732	17.24471	23.938613	52.926981	53.854938	53.020757	53.736761	34.28897	51.721736	55.677572	19.439297	34.392709	-78.115476	-80.560703	59,114,800	-0.0737	31	55.159645	53.905216	0.918445	55.742105	52.068327	1.194146	53.600972	55.989264	51.212679	55.758918	51.721736	53.740327	53.042822	52.478405	51.889344	53.631883	54.1963	54.806143	54.216715	53.740327	53.26394	52.585693	51.721736	55.758918	1	-0.101851	0	15,722,100
QCOM	2015-01-29T00:00:00	47.093029	48.571852	46.190951	48.438758	47,115,300	52.489988	53.48634	53.876971	53.577953	53.747627	54.106145	55.61997	52.006366	52.156606	52.403183	53.025982	53.170917	53.601175	53.881629	54.130199	54.645808	52.009169	52.84272	53.16327	53.600388	53.625881	53.749801	54.628634	51.14393	51.575277	51.900432	52.217746	53.575225	53.946164	53.800672	53.111665	-0.797247	-0.30098	17.182535	11.922162	46.907654	50.161589	51.089545	53.118395	53.736761	14.501431	46.190951	55.492724	9.697918	21.05203	-349.690243	-90.302082	11,999,500	-0.10536	30	55.015769	53.48634	1.724037	56.934414	50.038266	1.561211	52.981167	56.10359	49.858745	55.758918	46.190951	50.974934	52.828387	52.049541	51.608359	53.269569	54.048415	53.500878	52.103955	50.974934	49.845914	48.238496	46.190951	55.758918	1	-0.138398	0	47,115,300
QCOM	2015-01-30T00:00:00	46.183571	47.329659	46.131812	46.61243	26,407,800	51.830436	53.047501	53.517913	53.466585	53.670343	54.01003	55.561841	50.841807	51.070599	51.44632	52.403945	52.633429	53.310289	53.679049	53.97284	54.561607	50.862548	52.147218	52.57147	53.310413	53.426827	53.592918	54.534739	48.306405	49.186259	50.071472	51.339227	53.082956	53.662481	53.652576	53.043384	-1.234343	-0.487652	20.21827	11.213459	44.412746	50.13202	51.059976	53.290309	53.736761	13.492182	46.131812	55.492724	0.552922	9.896712	-297.976553	-99.447078	-14,408,300	-0.158731	29	54.928348	53.047501	2.337113	57.721728	48.373274	1.581809	52.333777	55.497396	49.170159	55.677572	46.131812	50.904692	47.285277	45.998702	44.904376	48.379604	49.666179	53.424773	52.031092	50.904692	49.778292	48.174605	46.131812	55.677572	1	-0.168953	0	26,407,800
QCOM	2015-02-02T00:00:00	48.453548	48.749314	46.035677	46.205744	21,130,600	51.404536	52.724009	53.247881	53.376947	53.612054	53.937056	55.512554	50.364155	50.594772	50.985893	52.044818	52.3119	53.119828	53.541535	53.863547	54.50083	50.248569	51.709699	52.181903	53.113823	53.289543	53.482889	54.46401	46.501863	47.420885	48.545425	50.423317	52.53434	53.334888	53.469187	52.961085	-1.38165	-0.666452	21.668186	16.41933	38.787558	49.969341	51.011908	53.427105	53.736761	28.387119	46.035677	55.492724	25.566876	11.939239	-198.511814	-74.433124	6,722,300	-0.092492	30	54.87747	52.724009	2.505493	57.734995	47.713023	1.694305	51.964232	55.352842	48.575621	55.677572	46.035677	50.856624	46.548347	45.767036	45.350501	46.964883	47.746194	53.402085	51.994368	50.856624	49.718881	48.099042	46.035677	55.677572	0	-0.094233	21,130,600	0
QCOM	2015-02-03T00:00:00	49.510899	49.570053	48.416575	48.638394	16,354,200	50.996379	52.466325	52.991749	53.331096	53.574332	53.873993	55.464408	50.193504	50.397704	50.758971	51.814461	52.096438	52.978302	53.435466	53.777356	54.451179	49.904271	51.403689	51.894443	52.962213	53.181618	53.395242	54.404292	46.422034	46.9109	47.772593	49.636297	51.984763	52.993408	53.267257	52.870803	-1.396969	-0.812555	22.316662	19.418855	36.661932	49.969341	51.011908	53.43819	53.736761	34.534232	46.035677	54.132227	42.922253	23.014017	-121.04518	-57.077747	23,076,500	-0.028467	31	54.84503	52.466325	2.559838	57.586001	47.346649	1.644659	51.730581	55.019899	48.441263	55.677572	46.035677	50.856624	47.74618	46.743046	45.032543	49.456682	50.459816	53.402085	51.994368	50.856624	49.718881	48.099042	46.035677	55.677572	0	-0.029876	16,354,200	0
QCOM	2015-02-04T00:00:00	49.510899	50.065456	48.889797	49.237315	13,089,600	50.654033	52.24746	52.75425	53.281717	53.537198	53.809608	55.41768	50.056983	50.236467	50.56696	51.605047	51.897551	52.842325	53.332188	53.692872	54.402022	49.634183	51.122219	51.626685	52.812401	53.074685	53.308844	54.345053	47.53613	47.301814	47.544178	49.01771	51.454151	52.646985	53.051489	52.773895	-1.393051	-0.928654	22.514969	20.707941	34.581763	49.969341	50.967535	53.648922	53.736761	35.920759	46.035677	54.132227	42.922253	37.137128	-93.568245	-57.077747	23,076,500	0.006115	31	54.819347	52.24746	2.61833	57.484121	47.010799	1.646243	51.519183	54.811669	48.226696	55.677572	46.035677	50.856624	49.165842	48.761631	48.012364	49.915109	50.31932	53.402085	51.994368	50.856624	49.718881	48.099042	46.035677	55.677572	0	-0.024702	13,089,600	0
QCOM	2015-02-05T00:00:00	50.24292	50.272497	49.385207	49.666181	10,650,500	50.361227	52.03377	52.545145	53.235805	53.49718	53.758276	55.375775	50.09417	50.23764	50.517108	51.481217	51.770271	52.740388	53.250891	53.624556	54.360638	49.559436	50.931311	51.433506	52.693233	52.987994	53.238216	54.293563	49.001173	48.359924	47.769779	48.653392	50.982376	52.316817	52.83377	52.674452	-1.315711	-1.006066	22.52853	20.823709	33.057292	49.969341	50.897297	53.739501	53.736761	40.892227	46.035677	54.132227	51.963405	45.93597	-66.428056	-48.036595	33,727,000	0.038961	32	54.801488	52.03377	2.5977	57.22917	46.838371	1.628286	51.397634	54.654207	48.141061	55.677572	46.035677	50.856624	49.488717	48.911978	48.313058	50.087638	50.664377	53.402085	51.994368	50.856624	49.718881	48.099042	46.035677	55.677572	0	0.029846	10,650,500	0
QCOM	2015-02-06T00:00:00	49.059868	50.242923	48.852834	50.139406	11,779,500	49.93015	51.732092	52.309126	53.162997	53.433155	53.696952	55.327592	49.88731	50.0235	50.292917	51.261094	51.561779	52.596054	53.140601	53.534166	54.307894	49.322825	50.648082	51.165408	52.529471	52.871222	53.145179	54.230718	49.715362	49.191283	48.082773	48.389265	50.5466	51.989135	52.604953	52.568534	-1.334498	-1.071752	22.818341	19.382139	33.420076	49.821458	50.897297	53.823512	53.736761	37.856445	46.035677	54.132227	37.3516	44.079086	-73.435311	-62.6484	21,947,500	0.024351	31	54.776813	51.732092	2.573909	56.879911	46.584273	1.658391	51.174989	54.491771	47.858207	55.492724	46.035677	50.764201	49.966875	49.661252	49.079585	50.548542	50.854165	53.260861	51.880132	50.764201	49.648269	48.059485	46.035677	55.492724	1	-0.023665	0	11,779,500
QCOM	2015-02-09T00:00:00	49.621807	50.989715	49.510894	50.39819	15,651,100	49.523473	51.461837	52.097063	53.092901	53.359666	53.636616	55.292546	49.834209	49.950465	50.189669	51.112068	51.41255	52.479416	53.048001	53.456693	54.261266	49.266763	50.447102	50.958691	52.3906	52.770924	53.064483	54.173944	49.93472	49.693984	48.606826	48.219672	50.176458	51.681706	52.376195	52.459458	-1.289182	-1.115238	22.449964	21.193729	30.285512	49.821455	50.856624	54.280096	53.736761	36.514233	46.035677	53.903005	45.582567	44.965857	-43.971654	-54.417433	37,598,600	-0.027933	32	54.747545	51.461837	2.492219	56.446275	46.477399	1.689023	51.027067	54.405113	47.649022	55.492724	46.035677	50.764201	49.385208	48.527493	47.995119	49.917583	50.775297	53.260861	51.880132	50.764201	49.648269	48.059485	46.035677	55.492724	0	0.030701	0	15,651,100
QCOM	2015-02-10T00:00:00	51.950954	52.098834	50.893598	51.08584	36,081,200	49.411822	51.339465	51.988518	53.063325	53.324094	53.598689	55.27009	50.257558	50.31419	50.460636	51.188331	51.453966	52.458692	53.019132	53.426877	54.238278	49.708123	50.493685	50.947452	52.345818	52.733852	53.031103	54.140694	50.575925	50.408858	49.544743	48.305039	49.926156	51.440163	52.177034	52.35762	-1.053186	-1.102828	21.256215	23.90024	26.809713	49.067255	50.856624	54.383615	53.736761	47.000452	46.035677	53.903005	75.187881	52.707349	10.241712	-24.812119	73,679,800	0.058682	33	54.711414	51.339465	2.398775	56.137014	46.541916	1.725465	51.115057	54.565987	47.664126	55.492724	46.035677	50.764201	50.040805	49.091896	48.561985	50.570716	51.519625	53.260861	51.880132	50.764201	49.648269	48.059485	46.035677	55.492724	0	0.077031	36,081,200	0
QCOM	2015-02-11T00:00:00	51.913986	52.461148	51.758711	52.180174	13,439,300	49.354148	51.237427	51.909549	53.023544	53.279795	53.555909	55.24585	50.588844	50.605062	50.684229	51.254299	51.489352	52.437331	52.990049	53.396919	54.215151	50.163062	50.548401	50.941719	52.300746	52.696744	52.997743	54.1073	51.407789	51.210237	50.546468	48.590759	49.765807	51.250447	52.00799	52.263105	-0.859236	-1.054109	19.887746	24.837532	25.901867	49.248412	50.856624	54.435373	53.736761	46.118731	46.035677	53.903005	74.717985	65.162811	25.662837	-25.282015	60,240,500	0.061116	32	54.698017	51.237427	2.323908	55.885242	46.589611	1.70962	51.191145	54.610386	47.771904	54.132227	46.035677	50.083952	51.647795	51.196757	50.442559	52.401993	52.853032	52.221441	51.039345	50.083952	49.128559	47.768339	46.035677	54.132227	1	0.016257	0	13,439,300
QCOM	2015-02-12T00:00:00	52.047073	52.047073	51.433362	51.448153	12,798,300	49.849553	51.16977	51.810764	53.002841	53.228841	53.521149	55.220566	50.88049	50.867246	50.893897	51.32637	51.532254	52.422027	52.965234	53.370189	54.193578	50.652685	50.625511	50.952298	52.262453	52.664304	52.967865	54.075472	52.208432	51.907171	51.403989	49.04207	49.679866	51.100965	51.870874	52.176767	-0.686871	-0.980662	18.842316	24.070615	26.738998	49.248412	50.856624	54.304124	53.736761	45.896308	46.035677	53.903005	76.409629	75.438498	22.127075	-23.590371	73,038,800	0.099775	33	54.685981	51.16977	2.276849	55.723468	46.616072	1.704867	51.272662	54.682397	47.862927	54.132227	46.035677	50.083952	52.044615	51.628082	51.342178	52.330519	52.747052	52.221441	51.039345	50.083952	49.128559	47.768339	46.035677	54.132227	0	0.064215	12,798,300	0
QCOM	2015-02-13T00:00:00	52.409389	52.446362	51.958349	52.12102	8,050,200	50.472134	51.151285	51.703402	52.966757	53.184287	53.484425	55.196403	51.18627	51.147636	51.12705	51.424826	51.599726	52.421532	52.950606	53.351163	54.175825	51.11811	50.74357	50.998346	52.239181	52.64274	52.94585	54.0475	52.748092	52.467315	52.08846	49.645731	49.665073	50.989744	51.763733	52.100339	-0.515098	-0.887549	17.564521	25.558261	26.050182	50.438861	50.856624	54.304124	53.736761	46.044781	46.035677	53.607239	84.179629	78.435748	36.791208	-15.820371	81,089,000	0.140262	34	54.679499	51.151285	2.264563	55.680412	46.622158	1.677404	51.380922	54.735729	48.026114	54.132227	46.035677	50.083952	51.842503	51.637932	51.228791	52.251644	52.456214	52.221441	51.039345	50.083952	49.128559	47.768339	46.035677	54.132227	0	0.104898	8,050,200	0
QCOM	2015-02-17T00:00:00	52.350235	52.431571	52.098833	52.320658	8,764,300	50.861803	51.133169	51.596335	52.913963	53.131788	53.450491	55.170926	51.419063	51.36629	51.315232	51.508954	51.657457	52.418736	52.934807	53.331343	54.15766	51.459582	50.857755	51.048102	52.215003	52.620791	52.923391	54.01918	52.927413	52.810417	52.597115	50.327475	49.705611	50.909014	51.679073	52.033881	-0.379367	-0.785913	16.377997	25.083793	25.566583	50.656991	50.764201	54.304124	53.736761	47.702492	46.035677	53.607234	83.398414	81.329224	38.571736	-16.601586	72,324,700	0.125683	33	54.6723	51.133169	2.252835	55.63884	46.627499	1.61297	51.473237	54.699177	48.247298	54.132227	46.035677	50.083952	52.271367	52.096371	51.783353	52.584385	52.75938	52.221441	51.039345	50.083952	49.128559	47.768339	46.035677	54.132227	1	0.039157	8,764,300	0
QCOM	2015-02-18T00:00:00	52.157978	52.409375	51.840032	52.010093	8,097,400	51.126511	51.061445	51.506718	52.872556	53.07359	53.411621	55.144488	51.566846	51.510233	51.444885	51.567956	51.695959	52.40851	52.914364	53.308108	54.137762	51.695251	50.955356	51.091305	52.185357	52.595164	52.897796	53.9892	52.830684	52.843942	52.901392	50.972553	49.785612	50.84953	51.610798	51.976746	-0.284038	-0.685538	15.486951	24.254102	26.224464	50.656991	50.764201	54.281938	53.736761	48.907201	46.035677	52.461148	95.281746	87.61993	35.654781	-4.718254	64,227,300	0.119652	32	54.665141	51.061445	2.192443	55.446331	46.67656	1.566492	51.538451	54.671435	48.405467	53.903005	46.035677	49.969341	52.293546	52.155522	51.960808	52.488259	52.626284	52.046316	50.897686	49.969341	49.040996	47.719285	46.035677	53.903005	1	-0.017247	8,097,400	0
QCOM	2015-02-19T00:00:00	52.483341	52.697765	51.913992	51.928784	9,785,300	51.423755	51.038894	51.447862	52.837213	53.015025	53.386516	55.117604	51.750145	51.687162	51.604648	51.651173	51.756527	52.411444	52.903022	53.291776	54.121301	51.941947	51.090775	51.16643	52.170093	52.579632	52.879415	53.962721	52.708355	52.777539	53.036987	51.553659	49.899994	50.813319	51.559519	51.930243	-0.180158	-0.584462	14.403424	24.840331	24.998605	50.7753	50.764201	54.246819	53.736761	76.54779	46.035677	52.697765	96.78143	91.82053	43.946403	-3.21857	74,012,600	0.123889	33	54.657659	51.038894	2.174409	55.387713	46.690075	1.172492	51.62844	53.973425	49.283456	53.903005	46.035677	49.969341	52.135795	51.862215	51.566452	52.431558	52.705138	52.046316	50.897686	49.969341	49.040996	47.719285	46.035677	53.903005	0	0.034613	9,785,300	0
QCOM	2015-02-20T00:00:00	52.882618	53.030503	52.194966	52.372429	8,657,300	51.687725	51.024476	51.427159	52.821093	52.950611	53.363566	55.093625	51.97664	51.904518	51.801259	51.763123	51.843149	52.429922	52.902485	53.283674	54.108975	52.207195	51.266368	51.276796	52.171874	52.576147	52.869436	53.940482	52.733472	52.792061	53.096225	52.073547	50.0464	50.800228	51.526251	51.894281	-0.064867	-0.480543	13.646554	25.603442	23.725375	51.270699	50.083952	54.211699	53.736761	84.73921	46.035677	53.030503	97.885788	96.649655	54.785049	-2.114212	82,669,900	0.118684	34	54.65229	51.024476	2.160439	55.345354	46.703598	1.146613	51.747886	54.041112	49.45466	53.903005	46.035677	49.969341	52.365033	52.032301	51.58126	52.816074	53.148806	52.046316	50.897686	49.969341	49.040996	47.719285	46.035677	53.903005	0	0.078781	8,657,300	0
QCOM	2015-02-23T00:00:00	52.453758	52.904799	52.024899	52.690369	8,617,700	52.027114	50.978632	51.414146	52.790482	52.883124	53.338092	55.06743	52.072063	52.00438	51.901643	51.825908	51.890119	52.430857	52.890676	53.26724	54.092506	52.346474	51.40249	51.355765	52.157469	52.563072	52.85142	53.914215	52.726657	52.757865	53.055718	52.483599	50.206156	50.796125	51.503273	51.865138	-0.008011	-0.386036	12.779646	24.205293	23.485245	51.962051	50.083952	53.986178	53.736761	75.639765	48.416575	53.030503	87.499912	94.05571	47.818149	-12.500088	74,052,200	0.101398	33	54.645691	50.978632	2.117332	55.213296	46.743968	1.015632	51.815112	53.846375	49.783848	53.903005	46.035677	49.969341	52.702696	52.374888	51.867159	53.210425	53.538233	52.046316	50.897686	49.969341	49.040996	47.719285	46.035677	53.903005	1	0.016151	0	8,617,700
QCOM	2015-02-24T00:00:00	52.771698	52.845638	52.032288	52.305866	10,131,900	52.342103	50.932788	51.416511	52.788559	52.830953	53.316166	55.042205	52.21199	52.143892	52.035498	51.911889	51.957933	52.444223	52.887545	53.257427	54.079363	52.481852	51.573258	51.460192	52.156732	52.56014	52.840205	53.891372	52.781017	52.766813	53.018831	52.81578	50.383617	50.805927	51.490253	51.842841	0.061989	-0.296431	11.974659	22.957319	22.274396	52.231933	50.083952	53.914084	53.736761	73.08896	48.852834	53.030503	93.80503	93.063577	50.977915	-6.19497	84,184,100	0.112605	34	54.639101	50.932788	2.064844	55.062476	46.8031	0.991337	51.906215	53.888889	49.923542	53.607239	46.035677	49.821458	52.461152	52.017505	51.581252	52.897405	53.341052	51.82035	50.714902	49.821458	48.928013	47.655991	46.035677	53.607239	0	0.062521	10,131,900	0
QCOM	2015-02-25T00:00:00	53.000916	53.407593	52.505512	52.505512	10,578,100	52.447099	50.929461	51.392849	52.783975	52.780955	53.303073	55.018127	52.369775	52.299714	52.184024	52.010891	52.038162	52.466054	52.890528	53.252348	54.068632	52.601637	51.770222	51.58207	52.16506	52.564612	52.833962	53.871061	52.885052	52.856623	53.025655	53.098053	50.579881	50.83191	51.485823	51.827276	0.134411	-0.210263	11.777182	25.239281	20.982282	52.420477	50.083952	53.742174	53.736756	73.935047	48.852834	53.407593	91.071366	90.792102	62.521255	-8.928634	94,762,200	0.11389	35	54.633108	50.929461	2.061274	55.052008	46.806913	0.971796	52.010472	53.954063	50.066881	53.607234	46.035677	49.821455	52.549875	52.254111	51.736525	53.067461	53.363225	51.820346	50.714899	49.821455	48.928011	47.65599	46.035677	53.607234	0	0.101855	10,578,100	0
QCOM	2015-02-26T00:00:00	53.244904	53.437146	52.949139	53.141387	9,838,700	52.580191	50.96717	51.405271	52.805121	52.799097	53.294038	54.99356	52.544801	52.471567	52.347236	52.123074	52.130988	52.496597	52.899854	53.2522	54.060436	52.746692	51.990741	51.724535	52.183135	52.576822	52.83281	53.853417	53.072442	53.031327	53.113171	53.335066	50.798517	50.875855	51.491164	51.818287	0.209083	-0.126394	11.622398	24.612157	20.296355	52.638589	49.969341	53.742174	53.439041	72.065081	48.852834	53.437146	95.806514	93.56097	67.311068	-4.193486	104,600,900	0.16539	36	54.628401	50.96717	2.097912	55.162993	46.771347	0.943275	52.128037	54.014588	50.241486	53.437146	46.035677	49.736411	52.97134	52.535087	52.069259	53.437169	53.873422	51.690399	50.609785	49.736411	48.863038	47.619591	46.035677	53.437146	0	0.134976	9,838,700	0
QCOM	2015-02-27T00:00:00	53.614624	53.658987	52.645993	53.097034	10,297,400	52.736946	51.293249	51.423017	52.836768	52.835106	53.279879	54.969387	52.758766	52.679396	52.542219	52.258669	52.245114	52.540441	52.918664	53.259377	54.056	52.934771	52.242879	51.894486	52.214881	52.598283	52.839158	53.839696	53.375678	53.284021	53.288185	53.542221	51.044737	50.942245	51.508173	51.81635	0.294697	-0.042176	11.115108	22.936024	20.952131	52.749509	49.969341	53.710747	53.347154	88.024524	49.510894	53.658987	98.930525	95.269468	67.44918	-1.069475	114,898,300	0.264938	37	54.624816	51.293249	1.966789	55.226827	47.359672	0.91634	52.269617	54.102297	50.436937	53.658987	46.035677	49.847332	53.210396	52.983646	52.722388	53.471654	53.698404	51.859886	50.746882	49.847332	48.947781	47.667065	46.035677	53.658987	0	0.16262	10,297,400	0
QCOM	2015-03-02T00:00:00	54.038544	54.217034	53.257638	53.398946	8,979,300	52.899862	51.685998	51.449733	52.877781	52.875787	53.270988	54.947188	53.014721	52.926513	52.772422	52.420476	52.38307	52.59919	52.948134	53.274806	54.055826	53.171425	52.504336	52.09568	52.262009	52.629952	52.854182	53.830434	53.773231	53.643072	53.557409	53.755366	51.323457	51.03525	51.538977	51.821759	0.392233	0.044706	11.218961	25.224198	19.591317	53.028533	50.126356	53.664535	52.866616	87.742044	50.893598	54.217034	94.629333	96.455458	81.180635	-5.370667	123,877,600	0.400955	38	54.623013	51.685998	1.651789	54.989575	48.382421	0.847022	52.438086	54.13213	50.744042	54.217034	46.035677	50.126356	53.306535	52.954082	52.293541	53.967076	54.319528	52.286234	51.091756	50.126356	49.160955	47.786487	46.035677	54.217034	0	0.185442	8,979,300	0
QCOM	2015-03-03T00:00:00	53.10891	53.912121	53.064283	53.555139	9,236,400	52.975729	51.918766	51.426546	52.872103	52.901329	53.261695	54.922632	53.033559	52.959676	52.82419	52.483061	52.438904	52.619179	52.952365	53.271521	54.046404	53.209433	52.639851	52.223309	52.271073	52.636087	52.850972	53.812142	53.829621	53.74838	53.669987	53.886286	51.600633	51.133284	51.571164	51.829486	0.390021	0.113769	11.070193	23.55138	19.608229	53.065513	50.126356	53.731084	53.168019	63.005758	51.433362	54.217034	60.191987	84.583949	59.64788	-39.808013	114,641,200	0.317844	37	54.61824	51.918766	1.492649	54.904065	48.933467	0.739682	52.501974	53.981338	51.022611	54.217034	48.416575	51.316805	53.837739	53.458443	52.878342	54.41784	54.797135	52.848126	52.001259	51.316805	50.63235	49.657873	48.416575	54.217034	1	0.104028	0	9,236,400
QCOM	2015-03-04T00:00:00	52.692417	53.175835	52.476738	52.878347	8,476,200	53.029173	52.077842	51.411544	52.841089	52.914947	53.235888	54.897302	52.965331	52.911084	52.803917	52.502093	52.458405	52.622051	52.945525	53.260054	54.032932	53.157922	52.713532	52.320684	52.264027	52.630589	52.839699	53.789951	53.511113	53.549071	53.582806	53.911629	51.864192	51.227591	51.599483	51.837467	0.350619	0.161139	10.334227	22.403256	22.749427	53.120967	50.126356	53.731084	53.168019	58.056246	51.433362	54.217034	45.230011	66.683777	31.988134	-54.769989	106,165,000	0.251668	36	54.612685	52.077842	1.388423	54.854688	49.300996	0.739443	52.520112	53.998998	51.041225	54.217034	48.852834	51.534934	53.361771	52.811421	52.513933	53.659259	54.209609	52.951083	52.16791	51.534934	50.901958	50.000773	48.852834	54.217034	1	0.033899	0	8,476,200
QCOM	2015-03-05T00:00:00	52.751904	53.004765	52.573413	52.952705	6,955,800	53.056029	52.239892	51.421992	52.810229	52.925829	53.218835	54.870852	52.922645	52.882142	52.795915	52.524803	52.480982	52.627144	52.940429	53.249991	54.020185	53.10751	52.777729	52.423788	52.260529	52.626299	52.830115	53.768604	53.05563	53.206504	53.380784	53.859085	52.115062	51.320152	51.624355	51.845727	0.320498	0.193011	9.65083	21.700316	22.035626	53.120967	50.126356	53.39096	53.366498	57.407373	51.840032	54.217034	38.362259	47.928086	26.581051	-61.637741	113,120,800	0.249921	37	54.608291	52.239892	1.255862	54.751616	49.728168	0.726417	52.542187	53.995022	51.089352	54.217034	48.852834	51.534934	52.781663	52.387492	52.082567	53.086589	53.48076	52.951083	52.16791	51.534934	50.901958	50.000773	48.852834	54.217034	0	0.073769	0	6,955,800
QCOM	2015-03-06T00:00:00	53.18327	53.317139	52.439552	52.476734	12,022,100	53.086094	52.38691	51.665601	52.771286	52.940502	53.22712	54.846377	52.97477	52.936892	52.855508	52.584664	52.535004	52.648953	52.94682	53.24867	54.011858	53.130644	52.867574	52.559271	52.275158	52.633074	52.829411	53.751812	52.822928	52.991532	53.239659	53.781125	52.364894	51.418299	51.65049	51.85574	0.327657	0.21994	9.288089	22.59406	20.618199	53.124661	50.126356	53.39096	53.462062	58.016698	51.840032	54.217034	56.509732	46.700667	30.457413	-43.490268	125,142,900	0.241469	38	54.602498	52.38691	1.179571	54.746052	50.027767	0.754244	52.603242	54.111731	51.094754	54.217034	48.852834	51.534934	52.776694	52.548623	52.345342	52.979975	53.208046	52.951083	52.16791	51.534934	50.901958	50.000773	48.852834	54.217034	0	0.107489	12,022,100	0
QCOM	2015-03-09T00:00:00	54.075764	54.194761	53.279985	53.279985	12,754,700	53.248295	52.637704	51.981289	52.749601	52.971486	53.248079	54.827055	53.194969	53.14396	53.04324	52.720219	52.653524	52.704906	52.976529	53.265048	54.012494	53.310584	53.028417	52.744668	52.326314	52.662949	52.846216	53.744144	53.119566	53.130949	53.316792	53.759899	52.628767	51.536559	51.687689	51.870657	0.400729	0.256098	9.893019	27.338787	19.093716	53.328293	50.126356	50.625567	51.089545	65.243146	51.840032	54.217034	94.056772	62.976254	64.05191	-5.943228	137,897,600	0.317694	39	54.600236	52.637704	0.944832	54.527368	50.748041	0.802727	52.743483	54.348936	51.138029	54.217034	49.510894	51.863964	52.979987	52.642834	52.102399	53.520422	53.857574	53.106385	52.419289	51.863964	51.30864	50.518008	49.510894	54.217034	0	0.135782	12,754,700	0
QCOM	2015-03-10T00:00:00	53.46587	55.102047	53.443559	54.938434	29,111,600	53.317712	52.829908	52.181782	52.714831	52.978558	53.254486	54.805083	53.249149	53.202489	53.10826	52.788005	52.716012	52.734748	52.989406	53.269025	54.007055	53.350143	53.10729	52.858867	52.354403	52.675959	52.850529	53.7306	53.46337	53.346639	53.395568	53.749529	52.874965	51.660962	51.728083	51.887382	0.404759	0.28583	11.237895	30.499151	16.888741	53.770799	50.568862	50.595998	51.059976	60.759845	51.913992	55.102047	48.677891	66.414798	62.243891	-51.322109	108,786,000	0.238158	38	54.589226	52.829908	0.64125	54.112407	51.547408	0.880523	52.812281	54.573326	51.051236	55.102047	50.893598	52.997822	53.85017	53.505579	52.935394	54.420355	54.764946	54.108853	53.494419	52.997822	52.501225	51.794206	50.893598	55.102047	1	0.059294	0	29,111,600
QCOM	2015-03-11T00:00:00	52.261059	53.339453	52.238748	53.190706	21,690,200	53.243726	52.845413	52.291788	52.641768	52.98466	53.253696	54.775924	53.051531	53.03132	52.977921	52.740101	52.681016	52.716172	52.970239	53.249065	53.989681	53.158024	53.053114	52.864965	52.336608	52.657077	52.830857	53.705286	53.317237	53.244993	53.229754	53.656735	53.064759	51.768977	51.758582	51.900673	0.307194	0.290103	11.014479	27.929163	23.738847	53.670397	51.759311	50.490625	51.011908	48.402478	52.024899	55.102047	7.674634	50.136432	-10.384476	-92.325366	87,095,800	0.042739	37	54.57251	52.845413	0.622349	54.09011	51.600715	0.91219	52.759784	54.584165	50.935403	55.102047	51.433362	53.267704	54.003825	52.905604	52.345338	54.564091	55.662313	54.236237	53.700609	53.267704	52.834799	52.21846	51.433362	55.102047	1	-0.0064	0	21,690,200
QCOM	2015-03-12T00:00:00	51.591732	52.46932	51.465296	52.060272	16,004,300	53.078409	52.8293	52.375022	52.564636	52.979485	53.246654	54.741309	52.759571	52.769577	52.764661	52.635704	52.597225	52.672076	52.933963	53.216246	53.965821	52.857662	52.933716	52.811114	52.29543	52.620421	52.797947	53.673603	52.630989	52.751545	52.819669	53.443905	53.185638	51.85143	51.773797	51.907886	0.17386	0.266854	10.418089	25.998804	27.422495	53.283671	51.97744	50.490625	51.011908	41.069191	51.465296	55.102047	3.476631	19.943052	-48.719939	-96.523369	71,091,500	0.022876	36	54.556802	52.8293	0.651234	54.131768	51.526832	0.924225	52.648541	54.496991	50.800091	55.102047	51.433362	53.267704	52.613087	51.88672	51.512382	52.987425	53.713792	54.236237	53.700609	53.267704	52.834799	52.21846	51.433362	55.102047	1	-0.062536	0	16,004,300
QCOM	2015-03-13T00:00:00	51.048813	51.792531	50.810823	51.323991	13,946,800	52.821828	52.779387	52.407257	52.476201	52.959623	53.2247	54.704852	52.417419	52.45671	52.500685	52.491441	52.478116	52.608419	52.884353	53.173327	53.936796	52.488644	52.764146	52.709098	52.235986	52.569614	52.754425	53.636862	51.665572	51.992123	52.248114	53.100657	53.229253	51.904137	51.770591	51.907211	0.024104	0.218304	10.443173	24.235017	30.084865	52.956435	51.97744	50.468438	51.011908	40.431104	50.810823	55.102047	5.545961	5.565742	-76.239689	-94.454039	57,144,700	-0.063373	35	54.540766	52.779387	0.74574	54.270868	51.287907	0.931497	52.496186	54.35918	50.633192	55.102047	50.810823	52.956435	51.842116	51.214912	50.838092	52.218936	52.84614	54.089318	53.462799	52.956435	52.450071	51.729145	50.810823	55.102047	1	-0.11022	0	13,946,800
QCOM	2015-03-16T00:00:00	52.060246	52.082556	51.249596	51.420648	11,643,400	52.623998	52.76193	52.527272	52.418199	52.951089	53.206685	54.673562	52.345985	52.384626	52.432925	52.452241	52.445972	52.586922	52.862666	53.151286	53.918124	52.350175	52.695656	52.682405	52.219674	52.545946	52.731367	53.610547	51.201379	51.503924	51.859572	52.753381	53.234854	51.950087	51.763339	51.903103	-0.012816	0.17208	10.164093	24.507962	27.935711	52.956435	51.97744	50.433319	51.011908	45.572627	50.810823	55.102047	29.115758	12.712783	-47.115148	-70.884242	68,788,100	-0.044624	36	54.531336	52.76193	0.758829	54.279588	51.244272	0.947239	52.454668	54.349147	50.560189	55.102047	50.810823	52.956435	51.217389	50.642247	50.235681	51.623955	52.199097	54.089318	53.462799	52.956435	52.450071	51.729145	50.810823	55.102047	0	-0.050439	11,643,400	0
QCOM	2015-03-17T00:00:00	51.92638	52.18668	51.472712	51.643769	11,540,300	52.505745	52.740737	52.619455	52.358259	52.935086	53.174613	54.640657	52.262064	52.301309	52.354995	52.404436	52.406004	52.561018	52.838027	53.12703	53.898306	52.223335	52.61608	52.636183	52.200387	52.51898	52.706014	53.583212	51.199141	51.319334	51.60893	52.430224	53.202234	51.987996	51.752988	51.895277	-0.052275	0.127209	9.794146	24.007261	26.52627	52.956435	52.306471	50.359378	51.011908	43.232851	50.810823	55.102047	25.996243	20.219321	-43.428984	-74.003757	57,247,800	-0.049785	35	54.521557	52.740737	0.776642	54.294021	51.187453	0.933803	52.404355	54.27196	50.536749	55.102047	50.810823	52.956435	51.797466	51.512376	50.964506	52.345336	52.630426	54.089318	53.462799	52.956435	52.450071	51.729145	50.810823	55.102047	1	-0.099073	11,540,300	0
QCOM	2015-03-18T00:00:00	52.231319	52.424682	51.361165	51.762773	10,245,700	52.459636	52.744404	52.63067	52.309594	52.919106	53.150738	54.607631	52.255915	52.288583	52.335968	52.388698	52.392566	52.548089	52.822061	53.109293	53.881719	52.173439	52.567564	52.606326	52.195409	52.50046	52.687335	53.559239	51.563478	51.477895	51.530959	52.185608	53.147767	52.02503	51.744159	51.885362	-0.058268	0.090114	9.191146	23.885325	24.540112	52.956435	52.956435	50.33904	51.011908	43.665338	50.810823	55.102047	33.102358	29.404786	-36.474361	-66.897642	67,493,500	-0.026167	36	54.513949	52.744404	0.773914	54.292232	51.196577	0.974911	52.387875	54.337696	50.438054	55.102047	50.810823	52.956435	51.861924	51.537168	51.147956	52.251136	52.575893	54.089318	53.462799	52.956435	52.450071	51.729145	50.810823	55.102047	0	-0.040161	10,245,700	0
QCOM	2015-03-19T00:00:00	51.933823	52.499044	51.896634	52.231311	6,959,800	52.377827	52.716928	52.631463	52.270506	52.892851	53.117712	54.573411	52.191496	52.224081	52.274099	52.347346	52.357278	52.524	52.798687	53.086017	53.862337	52.077837	52.490366	52.552723	52.180673	52.474532	52.663238	53.532633	51.876032	51.700641	51.522203	52.000001	53.075388	52.058098	51.734077	51.872538	-0.086032	0.054885	8.547901	23.381216	23.468223	52.956435	52.956435	49.96194	51.011908	39.399691	50.810823	55.102047	26.169678	28.42276	-31.470463	-73.830322	60,533,700	-0.070787	35	54.508141	52.716928	0.793185	54.303298	51.130559	0.945583	52.344632	54.235798	50.453466	55.102047	50.810823	52.956435	52.005722	51.586762	50.942205	52.650279	53.069239	54.089318	53.462799	52.956435	52.450071	51.729145	50.810823	55.102047	1	-0.089589	0	6,959,800
QCOM	2015-03-20T00:00:00	52.090008	52.513927	51.904078	52.209	22,646,600	52.268501	52.677298	52.633181	52.221972	52.879621	53.079926	54.541726	52.171199	52.199704	52.245778	52.323951	52.336719	52.50698	52.780037	53.066294	53.844702	52.025506	52.430659	52.511072	52.173595	52.453404	52.642887	53.507923	52.065875	51.936723	51.625022	51.875127	52.999616	52.095037	51.724991	51.858008	-0.094345	0.025039	7.941779	22.429344	22.401468	52.956435	52.956435	50.052518	51.011908	37.281667	50.810823	55.102047	29.809319	29.693785	-28.307804	-70.190681	83,180,300	-0.124189	36	54.490555	52.677298	0.804195	54.285688	51.068908	0.920615	52.320382	54.161613	50.479151	55.102047	50.810823	52.956435	52.109834	51.720623	51.507424	52.323033	52.712243	54.089318	53.462799	52.956435	52.450071	51.729145	50.810823	55.102047	0	-0.031403	0	22,646,600
QCOM	2015-03-23T00:00:00	52.112324	52.491622	51.918955	52.000765	7,700,600	52.072157	52.660226	52.621298	52.16235	52.851604	53.04354	54.511103	52.159424	52.183817	52.225246	52.304712	52.319458	52.491504	52.762466	53.047403	53.827464	51.99711	52.376852	52.471006	52.169295	52.433212	52.623727	53.48375	52.147357	52.079166	51.781162	51.787216	52.924342	52.139131	51.718127	51.842545	-0.098002	0.000431	7.37895	21.443639	21.416988	52.075138	52.956435	50.052518	51.011908	42.621189	50.810823	55.102047	30.329357	28.769451	-28.447513	-69.670643	90,880,900	-0.133747	37	54.484688	52.660226	0.812769	54.285763	51.034689	0.89193	52.300567	54.084427	50.516707	55.102047	50.810823	52.956435	52.169338	51.824748	51.559489	52.434597	52.779186	54.089318	53.462799	52.956435	52.450071	51.729145	50.810823	55.102047	0	0.018503	7,700,600	0
QCOM	2015-03-24T00:00:00	51.294212	52.231298	51.294212	52.052802	9,964,700	51.854992	52.586352	52.579057	52.087696	52.802328	52.993606	54.473757	51.986381	52.022071	52.08201	52.212849	52.240593	52.444551	52.723828	53.012687	53.802258	51.855666	52.246755	52.368923	52.13525	52.392228	52.589086	53.451741	51.919032	51.955204	51.789707	51.665498	52.826326	52.175697	51.706846	51.823314	-0.165013	-0.032658	7.615864	19.902306	24.669607	51.662375	52.956435	50.647743	51.011908	40.228691	50.810823	55.102047	11.264598	23.801091	-59.909835	-88.735402	80,916,200	-0.206682	36	54.474536	52.586352	0.867412	54.321177	50.851527	0.908929	52.204724	54.022582	50.386865	55.102047	50.810823	52.956435	52.1743	51.856979	51.601634	52.429645	52.746966	54.089318	53.462799	52.956435	52.450071	51.729145	50.810823	55.102047	1	-0.03892	0	9,964,700
QCOM	2015-03-25T00:00:00	49.985287	51.219861	49.977848	51.212423	11,980,500	51.627414	52.43557	52.49215	51.999434	52.745754	52.92823	54.431439	51.586163	51.651746	51.759437	52.010343	52.067108	52.348109	52.651761	52.952738	53.764278	51.515719	51.999035	52.169402	52.052803	52.318096	52.529516	53.40708	51.188837	51.365247	51.427616	51.423488	52.669862	52.178785	51.679631	51.795704	-0.32005	-0.090137	9.086852	17.950422	32.057505	51.245887	52.539947	50.710596	51.011908	33.540044	49.977848	55.102047	0.145169	13.913041	-123.620933	-99.854831	68,935,700	-0.256633	35	54.457428	52.43557	1.037067	54.509705	50.361436	0.972145	51.993349	53.937638	50.04906	55.102047	49.977848	52.539947	51.606574	50.98185	50.669488	51.918936	52.54366	53.892736	53.144603	52.539947	51.935292	51.074426	49.977848	55.102047	1	-0.087821	0	11,980,500
QCOM	2015-03-26T00:00:00	49.948101	50.163774	48.847396	49.486994	13,835,900	51.463051	52.27073	52.39074	51.919301	52.688388	52.858954	54.391749	51.25855	51.341993	51.48077	51.822867	51.904107	52.253991	52.580612	52.89324	53.726306	51.21039	51.762133	51.973706	51.972358	52.244473	52.470503	53.362469	50.324996	50.625496	50.891603	51.115369	52.466345	52.147097	51.638734	51.760588	-0.440837	-0.160277	11.240039	16.235638	37.198717	50.680661	51.974721	50.710596	51.011908	29.805196	48.847396	55.102047	17.598186	9.669318	-154.323001	-82.401814	55,099,800	-0.224441	34	54.437668	52.27073	1.156758	54.584246	49.957214	1.003487	51.798563	53.805537	49.79159	55.102047	48.847396	51.974721	50.394332	49.568803	49.152319	50.810816	51.636345	53.625949	52.71277	51.974721	51.236673	50.185891	48.847396	55.102047	1	-0.129193	13,835,900	0
QCOM	2015-03-27T00:00:00	49.85141	50.520757	49.64317	49.992718	8,560,400	51.343311	52.08257	52.269492	51.848325	52.637226	52.780331	54.351467	50.977122	51.070978	51.230099	51.643643	51.746207	52.159773	52.508791	52.833006	53.68775	50.917364	51.531722	51.778373	51.891264	52.169816	52.410948	53.317292	49.641436	49.961461	50.344055	50.778076	52.224611	52.082574	51.584971	51.718743	-0.53816	-0.235853	12.745944	17.804407	34.811193	50.680661	51.974721	50.76975	51.011908	20.721546	48.847396	55.102047	16.052278	11.265211	-124.112122	-83.947722	46,539,400	-0.280618	33	54.425268	52.08257	1.230376	54.543321	49.621818	0.993922	51.61312	53.600964	49.625276	55.102047	48.847396	51.974721	49.65309	49.142407	48.336712	50.458785	50.969469	53.625949	52.71277	51.974721	51.236673	50.185891	48.847396	55.102047	1	-0.16392	0	8,560,400
QCOM	2015-03-30T00:00:00	51.227283	51.316532	50.171205	50.379446	11,404,500	51.260015	51.942006	52.220433	51.817289	52.600465	52.717451	54.317588	51.027154	51.099397	51.229666	51.605792	51.70629	52.123204	52.475067	52.80121	53.663268	50.896268	51.450266	51.698203	51.86691	52.132712	52.380195	53.286205	49.742773	49.872002	50.156684	50.552248	51.997157	52.013899	51.534234	51.677067	-0.49852	-0.288387	13.138235	21.581632	31.209737	50.680661	51.974721	50.677325	51.011908	35.973909	48.847396	53.339453	52.979901	28.876789	-67.000718	-47.020099	57,943,900	-0.262426	34	54.413789	51.942006	1.153329	54.248664	49.635349	0.98011	51.576374	53.536594	49.616153	55.102047	48.847396	51.974721	50.005112	49.489467	49.127525	50.367055	50.8827	53.625949	52.71277	51.974721	51.236673	50.185891	48.847396	55.102047	0	-0.092792	11,404,500	0
QCOM	2015-03-31T00:00:00	51.569412	51.718159	50.69183	50.69183	13,035,300	51.224318	51.865032	52.172341	51.794426	52.583153	52.6663	54.286261	51.135606	51.184854	51.281935	51.602485	51.695761	52.101487	52.451234	52.776818	53.642433	50.952522	51.414781	51.648124	51.857189	52.105579	52.357461	53.25886	50.412865	50.262846	50.270533	50.460094	51.796926	51.948634	51.490538	51.637702	-0.434491	-0.317607	13.040621	22.852253	28.950254	50.680661	51.974721	51.023001	51.011908	45.141155	48.847396	52.513927	74.239557	47.757246	-36.706856	-25.760443	70,979,200	-0.191335	35	54.402168	51.865032	1.122306	54.109644	49.62042	0.965768	51.575711	53.507247	49.644175	55.102047	48.847396	51.974721	50.905007	50.493482	49.759681	51.638808	52.050333	53.625949	52.71277	51.974721	51.236673	50.185891	48.847396	55.102047	0	-0.031514	13,035,300	0
QCOM	2015-04-01T00:00:00	51.636341	51.66609	50.907495	50.922372	10,455,800	51.16482	51.812228	52.117758	51.755304	52.561903	52.615156	54.25695	51.235753	51.266943	51.336459	51.605563	51.69119	52.083246	52.429789	52.754234	53.622472	51.027436	51.393001	51.606894	51.85099	52.080663	52.337066	53.232493	51.209748	50.895205	50.56919	50.477926	51.627968	51.888713	51.454439	51.601179	-0.374035	-0.328893	12.949979	21.607097	27.372835	50.680661	51.974721	51.157942	51.011908	50.342357	48.847396	52.513927	76.064958	67.761472	-27.859017	-23.935042	81,435,000	-0.14081	36	54.393134	51.812228	1.106055	54.024339	49.600117	0.948237	51.581485	53.47796	49.68501	55.102047	48.847396	51.974721	51.326467	50.934775	50.300138	51.961104	52.352796	53.625949	52.71277	51.974721	51.236673	50.185891	48.847396	55.102047	0	0.021037	10,455,800	0
QCOM	2015-04-02T00:00:00	50.55051	51.770207	50.39433	51.70327	14,206,200	51.026489	51.702158	52.009982	51.707627	52.540075	52.601818	54.220346	51.098704	51.136682	51.215544	51.509649	51.603446	52.023139	52.380334	52.710596	53.591905	50.915743	51.272837	51.486336	51.803743	52.027732	52.296182	53.195613	51.445481	51.190064	50.730136	50.484267	51.460897	51.815467	51.414748	51.563248	-0.409025	-0.344919	13.33825	19.528728	28.327459	50.669509	51.974721	51.252215	51.011908	46.469901	48.847396	52.513927	46.450296	65.584937	-53.325562	-53.549704	67,228,800	-0.173292	35	54.376155	51.702158	1.117103	53.936363	49.467953	0.976392	51.483297	53.436082	49.530512	55.102047	48.847396	51.974721	51.403309	51.140527	50.644713	51.899123	52.161904	53.625949	52.71277	51.974721	51.236673	50.185891	48.847396	55.102047	1	-0.034138	0	14,206,200
QCOM	2015-04-06T00:00:00	50.394329	50.54307	49.219253	49.226692	11,906,300	50.856921	51.562711	51.881171	51.652094	52.518236	52.596622	54.182851	50.957829	51.001709	51.089203	51.408256	51.510437	51.959264	52.328071	52.664729	53.560089	50.800805	51.148282	51.362055	51.752241	51.971265	52.252469	53.157543	51.166863	51.140063	50.774589	50.458163	51.295764	51.730288	51.37131	51.523263	-0.444237	-0.364783	14.60834	17.749694	33.78796	50.539347	51.974721	51.303965	51.011908	36.570951	48.847396	52.513927	42.190648	54.901967	-94.267749	-57.809352	55,322,500	-0.170116	34	54.361464	51.562711	1.096364	53.755439	49.369983	0.997643	51.379586	53.374872	49.384299	55.102047	48.847396	51.974721	50.905016	50.039825	49.529139	51.415702	52.280893	53.625949	52.71277	51.974721	51.236673	50.185891	48.847396	55.102047	1	-0.081141	11,906,300	0
QCOM	2015-04-07T00:00:00	50.067093	50.66207	50.022472	50.364581	13,948,000	50.652398	51.362278	51.722313	51.586023	52.492625	52.587419	54.141672	50.779682	50.831779	50.931955	51.286332	51.39941	51.885061	52.268572	52.613291	53.525332	50.6572	51.005842	51.222511	51.690084	51.906761	52.202379	53.11659	50.599074	50.772486	50.672924	50.373511	51.123331	51.631788	51.3226	51.480188	-0.492866	-0.3904	15.631011	17.788208	32.267064	50.308802	51.974721	51.359425	51.011908	35.465303	48.847396	52.513927	33.265694	40.635546	-71.524129	-66.734306	41,374,500	-0.248536	33	54.342983	51.362278	0.972144	53.306567	49.417989	0.992331	51.254586	53.239249	49.269924	55.102047	48.847396	51.974721	50.052218	49.561365	48.728401	50.885182	51.376035	53.625949	52.71277	51.974721	51.236673	50.185891	48.847396	55.102047	1	-0.120923	0	13,948,000
QCOM	2015-04-08T00:00:00	50.022469	50.267891	49.77704	49.784479	15,783,100	50.525224	51.190108	51.598855	51.512701	52.447687	52.575711	54.099869	50.628239	50.684631	50.792034	51.171436	51.293492	51.812018	52.209464	52.561987	53.490478	50.542667	50.878241	51.091753	51.628768	51.841757	52.151588	53.075603	50.087229	50.335351	50.493469	50.25265	50.944424	51.521071	51.270593	51.434183	-0.528909	-0.418101	16.762535	17.150189	32.903144	50.308802	51.974721	51.577444	51.011908	32.000055	48.847396	52.513927	32.048622	35.834988	-73.444331	-67.951378	25,591,400	-0.151371	32	54.322045	51.190108	0.880591	52.95129	49.428926	0.951426	51.137242	53.040095	49.234389	53.339453	48.847396	51.093425	50.250545	49.83902	49.610947	50.478618	50.890143	52.279328	51.623487	51.093425	50.563362	49.808696	48.847396	53.339453	1	-0.154332	15,783,100	0
QCOM	2015-04-09T00:00:00	51.175236	51.383476	50.059659	50.141468	14,169,200	50.644218	51.135816	51.538168	51.474856	52.406782	52.570752	54.065401	50.737639	50.773832	50.850988	51.171781	51.284395	51.787046	52.182247	52.534527	53.467441	50.660851	50.876825	51.059167	51.615534	51.808271	52.123856	53.046502	50.153833	50.257553	50.467026	50.216596	50.792201	51.419793	51.22928	51.390262	-0.459162	-0.426314	16.411938	23.420671	29.720069	50.49473	51.974721	51.595934	51.011908	44.574536	48.847396	52.513927	63.488891	42.934402	-15.716647	-36.511109	39,760,600	-0.033806	33	54.308413	51.135816	0.843792	52.8234	49.448233	1.005612	51.14086	53.152084	49.129636	52.513927	48.847396	50.680661	50.022467	49.777042	49.531616	50.267893	50.513318	51.648626	51.113312	50.680661	50.248011	49.632034	48.847396	52.513927	0	-0.082126	14,169,200	0
QCOM	2015-04-10T00:00:00	51.435543	51.465287	50.922376	51.071117	10,437,900	50.792963	51.128007	51.485513	51.453752	52.368657	52.56575	54.034611	50.87722	50.894143	50.94092	51.195759	51.296022	51.773262	52.162597	52.512765	53.447223	50.804728	50.90537	51.051273	51.613993	51.782712	52.101377	53.020335	50.629182	50.547748	50.609266	50.288919	50.673085	51.33045	51.200017	51.349479	-0.378519	-0.416755	15.993326	23.087432	28.534223	50.49473	51.974721	51.623661	51.011908	45.387916	48.847396	52.491622	71.020496	55.519336	11.090673	-28.979504	50,198,500	0.052454	34	54.299275	51.128007	0.840065	52.808136	49.447878	1.000831	51.168925	53.170587	49.167264	52.513927	48.847396	50.680661	50.87279	50.362104	49.548973	51.685922	52.196607	51.648626	51.113312	50.680661	50.248011	49.632034	48.847396	52.513927	0	-0.019978	10,437,900	0
QCOM	2015-04-13T00:00:00	51.115749	53.473334	51.048812	52.975045	28,612,900	50.919397	51.131354	51.402813	51.534207	52.315128	52.55608	54.00489	50.924926	50.934435	50.967817	51.188486	51.282155	51.747477	52.135049	52.485101	53.424024	50.863417	50.904203	51.02283	51.600738	51.749741	52.072664	52.991291	51.110786	50.908388	50.790093	50.418	50.577007	51.247489	51.177475	51.310582	-0.336534	-0.400711	15.956133	32.704703	23.940241	51.346294	51.974721	51.623661	51.011908	43.259636	48.847396	53.473334	49.035529	61.181639	49.451736	-50.964471	21,585,600	-0.027139	33	54.271755	51.131354	0.839866	52.811085	49.451622	1.133106	51.163861	53.430073	48.897649	53.473334	48.847396	51.160365	51.274402	51.083517	50.731491	51.626428	51.817313	52.381613	51.706226	51.160365	50.614504	49.837347	48.847396	53.473334	1	-0.066742	0	28,612,900
QCOM	2015-04-14T00:00:00	51.294212	51.465264	51.019035	51.435521	12,305,100	50.926089	51.093052	51.29155	51.63642	52.263584	52.551502	53.97343	50.998783	50.999849	51.018031	51.198097	51.283082	51.729702	52.112921	52.461519	53.402832	50.931565	50.919713	51.014476	51.591326	51.722875	52.047676	52.964319	51.427936	51.228574	50.994832	50.586147	50.511887	51.175336	51.160468	51.274425	-0.285568	-0.377682	15.890707	31.693338	23.406267	51.346294	51.974721	51.625508	51.011908	50	48.847396	53.473334	52.893405	57.64981	10.562056	-47.106595	33,890,700	-0.058446	34	54.260727	51.093052	0.812289	52.71763	49.468474	1.098045	51.176275	53.372365	48.980185	53.473334	48.847396	51.160365	51.879299	50.285263	49.454776	52.709785	54.303821	52.381613	51.706226	51.160365	50.614504	49.837347	48.847396	53.473334	0	-0.006392	0	12,305,100
QCOM	2015-04-15T00:00:00	50.914932	51.6884	50.714131	51.53222	11,923,400	50.860641	51.04248	51.189513	51.685647	52.206392	52.531297	53.939269	50.982013	50.98441	51.00217	51.172355	51.254763	51.69775	52.081395	52.430894	53.378077	50.929537	50.902749	50.985505	51.563033	51.687384	52.015269	52.933887	51.405208	51.339055	51.115531	50.727249	50.465473	51.108328	51.143041	51.239355	-0.27264	-0.356674	15.504054	29.545072	23.941033	51.346294	51.974721	51.727324	51.011908	57.982131	48.847396	53.473334	44.694418	48.87445	2.674915	-55.305582	21,967,300	-0.097324	33	54.248762	51.04248	0.788823	52.620126	49.464833	1.07361	51.151386	53.298605	49.004166	53.473334	48.847396	51.160365	51.259504	51.053743	50.813274	51.499973	51.705733	52.381613	51.706226	51.160365	50.614504	49.837347	48.847396	53.473334	1	-0.05476	0	11,923,400
QCOM	2015-04-16T00:00:00	50.50589	50.758751	50.37202	50.691819	10,649,900	50.747596	50.956208	51.119306	51.705547	52.134281	52.518322	53.902295	50.886788	50.897406	50.925819	51.111767	51.197157	51.651011	52.039935	52.392775	53.349498	50.865036	50.851646	50.932919	51.516768	51.642634	51.975162	52.899724	51.097581	51.171717	51.098531	50.785953	50.42447	51.038915	51.120556	51.203432	-0.292033	-0.343746	14.784134	28.390226	25.468301	51.346294	51.160365	52.16983	51.011908	54.50182	49.219253	53.473334	30.244758	42.61086	-32.970893	-69.755242	11,317,400	-0.134783	32	54.236845	50.956208	0.745101	52.44641	49.466006	1.018362	51.08991	53.126634	49.053186	53.473334	48.847396	51.160365	51.105821	50.523242	50.131552	51.497511	52.08009	52.381613	51.706226	51.160365	50.614504	49.837347	48.847396	53.473334	1	-0.095841	0	10,649,900
QCOM	2015-04-17T00:00:00	49.910912	50.535632	49.799353	50.193522	14,011,100	50.683636	50.855063	51.052073	51.713547	52.060448	52.497632	53.860409	50.691613	50.718044	50.76968	51.002599	51.098215	51.582771	51.983908	52.343629	53.315283	50.712912	50.752094	50.839965	51.44639	51.584124	51.92353	52.860008	50.552794	50.727033	50.867966	50.737945	50.369081	50.956539	51.087441	51.164064	-0.351362	-0.345269	13.91414	26.85704	28.293269	51.625187	51.160365	52.714854	51.011908	50.444478	49.219253	53.473334	16.258698	30.399291	-58.817985	-83.741302	-2,693,700	-0.144929	31	54.2188	50.855063	0.742706	52.340475	49.36965	1.008269	50.977624	52.994161	48.961087	53.473334	48.847396	51.160365	50.545554	50.332356	50.158823	50.719087	50.932285	52.381613	51.706226	51.160365	50.614504	49.837347	48.847396	53.473334	1	-0.130487	0	14,011,100
QCOM	2015-04-20T00:00:00	51.048813	51.16781	49.970424	50.015045	12,893,800	50.749085	50.803003	51.052073	51.729665	52.001492	52.482735	53.822604	50.763053	50.778183	50.812623	51.0068	51.094415	51.561832	51.9593	52.317989	53.292731	50.779307	50.770546	50.839715	51.420322	51.557502	51.894841	52.832032	50.37224	50.525901	50.739168	50.71387	50.331555	50.8822	51.056282	51.125706	-0.303069	-0.336829	13.342749	28.973991	25.737963	51.625187	51.160365	52.630556	51.011908	48.617678	49.219253	53.473334	43.007161	29.836872	-6.915486	-56.992839	10,200,100	-0.076053	32	54.206678	50.803003	0.685906	52.174816	49.43119	0.993395	50.984404	52.971195	48.997613	53.473334	48.847396	51.160365	50.081965	49.628299	49.345686	50.364578	50.818245	52.381613	51.706226	51.160365	50.614504	49.837347	48.847396	53.473334	0	-0.059456	12,893,800	0
QCOM	2015-04-21T00:00:00	50.996746	51.271924	50.855438	51.197547	7,839,300	50.84205	50.747224	51.009533	51.768403	51.948644	52.4657	53.781542	50.809791	50.817922	50.84095	51.005886	51.086902	51.539672	51.93397	52.291826	53.269885	50.824337	50.788998	50.835459	51.39158	51.531062	51.865415	52.803914	50.487162	50.533717	50.705714	50.719982	50.307789	50.812899	51.025589	51.088168	-0.265931	-0.322649	12.909696	28.849852	24.934358	51.636344	51.160365	52.466938	50.967535	45.355808	49.219253	53.473334	41.783235	33.683031	20.682348	-58.216765	2,360,800	-0.076088	31	54.199232	50.747224	0.615582	51.978387	49.516061	0.949835	50.98558	52.88525	49.085909	53.473334	48.847396	51.160365	50.729016	50.290221	49.531629	51.487608	51.926402	52.381613	51.706226	51.160365	50.614504	49.837347	48.847396	53.473334	1	-0.098427	0	7,839,300
QCOM	2015-04-22T00:00:00	51.271919	51.472721	50.758752	51.13805	13,289,500	50.966995	50.746109	50.983355	51.801405	51.899958	52.447153	53.742477	50.902217	50.900467	50.907253	51.030071	51.101134	51.529172	51.916547	52.27163	53.250005	50.902495	50.838969	50.855642	51.37211	51.513253	51.841776	52.778943	50.85266	50.758945	50.802694	50.777963	50.306455	50.754256	50.996842	51.052696	-0.211853	-0.30049	12.701352	28.810295	23.575445	51.636344	51.160365	52.466938	50.897297	47.141182	49.219253	53.473334	48.251687	44.347361	32.912116	-51.748313	15,650,300	-0.014721	32	54.187767	50.746109	0.614558	51.975226	49.516993	0.946648	51.01285	52.906145	49.119555	53.473334	48.847396	51.160365	51.041369	50.810815	50.624883	51.227301	51.457855	52.381613	51.706226	51.160365	50.614504	49.837347	48.847396	53.473334	0	-0.031256	13,289,500	0
QCOM	2015-04-23T00:00:00	50.825676	50.892614	49.799347	50.089397	18,341,100	50.932039	50.788129	50.927129	51.7789	51.848772	52.421112	53.701802	50.886909	50.886869	50.894702	51.011489	51.079945	51.501584	51.88784	52.242997	53.225883	50.8768	50.846546	50.843513	51.333846	51.484982	51.809667	52.74992	51.072162	50.926143	50.850851	50.838778	50.312399	50.699217	50.963718	51.017646	-0.202668	-0.280926	12.108394	25.699315	28.064906	51.636341	51.160365	52.631453	50.897297	52.399396	49.219253	53.473334	37.761918	42.598946	-21.186046	-62.238082	-2,690,800	0.090006	31	54.16969	50.788129	0.587955	51.964038	49.612219	0.953554	50.995024	52.902133	49.087915	53.473334	48.847396	51.160365	51.167797	50.862874	50.453829	51.576843	51.881766	52.381613	51.706226	51.160365	50.614504	49.837347	48.847396	53.473334	1	-0.073668	18,341,100	0
QCOM	2015-04-24T00:00:00	50.751305	50.810803	50.327386	50.595125	8,757,800	50.863615	50.828289	50.879828	51.755646	51.806947	52.389595	53.660316	50.859788	50.862221	50.872641	50.987836	51.054665	51.472161	51.857931	52.213459	53.20126	50.843939	50.843039	50.829988	51.293548	51.456102	51.776602	52.720562	51.059897	51.002065	50.865131	50.882108	50.324671	50.647959	50.926484	50.982715	-0.199095	-0.264559	11.55779	24.726344	27.002374	50.743873	51.160365	52.956435	50.856624	53.157819	49.77704	53.473334	26.357868	37.457157	-17.499838	-73.642132	-11,448,600	0.081461	30	54.160936	50.828289	0.554008	51.936305	49.720273	0.894057	50.971813	52.759926	49.183699	53.473334	49.219253	51.346294	50.505879	50.119144	49.412613	51.212411	51.599145	52.469371	51.848275	51.346294	50.844312	50.129627	49.219253	53.473334	1	-0.109562	8,757,800	0
QCOM	2015-04-27T00:00:00	51.487602	51.822273	51.026495	51.145487	11,818,400	50.900801	50.910099	50.855732	51.744456	51.766559	52.373649	53.623755	50.985351	50.975926	50.967251	51.03327	51.087968	51.472766	51.848186	52.199085	53.184209	50.957392	50.905831	50.87674	51.283037	51.447698	51.758741	52.698943	51.144047	51.125678	50.995175	50.944927	50.36443	50.614776	50.894422	50.950806	-0.13529	-0.238706	11.446486	30.34356	24.82678	50.81081	51.160365	52.956435	50.856624	61.717841	49.77704	53.473334	46.277755	36.79918	68.155565	-53.722245	369,800	0.10445	31	54.15173	50.910099	0.522047	51.954192	49.866005	0.924869	51.020935	52.870673	49.171197	53.473334	49.219253	51.346294	50.629831	50.448859	50.146414	50.932277	51.113249	52.469371	51.848275	51.346294	50.844312	50.129627	49.219253	53.473334	0	-0.039703	11,818,400	0
QCOM	2015-04-28T00:00:00	51.799961	51.926392	51.323982	51.346293	8,272,600	50.951376	50.938733	50.843238	51.732268	51.722646	52.349513	53.591789	51.148273	51.125751	51.09536	51.102969	51.142737	51.485598	51.846917	52.191182	53.170435	51.120875	50.99058	50.949373	51.285213	51.448577	51.747381	52.680795	51.399173	51.362468	51.250679	51.045908	50.435627	50.603259	50.871063	50.92276	-0.058842	-0.202733	11.439946	29.735818	23.671463	50.86287	51.160365	52.956435	50.856624	64.042345	49.799347	53.473334	54.453477	42.363033	94.477873	-45.546523	8,642,400	0.087318	32	54.146074	50.938733	0.555024	52.04878	49.828685	0.932837	51.095128	52.960803	49.229453	53.473334	49.219253	51.346294	51.445457	51.06864	50.649679	51.864419	52.241235	52.469371	51.848275	51.346294	50.844312	50.129627	49.219253	53.473334	0	0.020224	8,272,600	0
QCOM	2015-04-29T00:00:00	51.071114	51.569403	50.572824	51.45785	7,660,400	50.966994	50.913818	50.834314	51.706685	51.669902	52.310324	53.556472	51.132841	51.115817	51.09163	51.100073	51.137227	51.469343	51.826501	52.169002	53.149546	51.142646	51.003188	50.966902	51.259286	51.431431	51.722066	52.655714	51.506052	51.445601	51.380381	51.11954	50.508499	50.597017	50.848549	50.895247	-0.056417	-0.17347	10.644905	26.981394	27.148859	50.86287	51.160365	52.515787	50.856624	49.118375	49.799347	53.473334	34.615424	45.115552	22.139746	-65.384576	982,000	0.053163	31	54.139242	50.913818	0.536084	51.985985	49.841651	0.923275	51.092841	52.939392	49.246291	53.473334	49.219253	51.346294	51.683445	51.440498	51.081035	52.042908	52.285855	52.469371	51.848275	51.346294	50.844312	50.129627	49.219253	53.473334	1	-0.028639	0	7,660,400
QCOM	2015-04-30T00:00:00	50.572823	51.011613	50.282773	50.818251	8,319,800	50.973687	50.860642	50.857815	51.674982	51.618894	52.273769	53.518956	51.020837	51.017091	51.011813	51.052141	51.093811	51.434186	51.793509	52.137395	53.123907	51.070978	50.970712	50.946787	51.21482	51.402561	51.68766	52.626026	51.286354	51.288934	51.298679	51.136788	50.567594	50.584738	50.821836	50.866449	-0.093624	-0.157501	10.203878	25.356428	27.729657	50.86287	51.160365	52.309405	50.856624	42.978144	49.799347	53.473334	21.052747	36.707216	-30.321576	-78.947253	-7,337,800	0.009188	30	54.130657	50.860642	0.512887	51.886416	49.834868	0.940806	51.043316	52.924928	49.161704	53.473334	49.219253	51.346294	51.071114	50.572824	50.074534	51.569403	52.067693	52.469371	51.848275	51.346294	50.844312	50.129627	49.219253	53.473334	1	-0.070273	0	8,319,800
QCOM	2015-05-01T00:00:00	50.885185	50.974433	50.543076	50.803376	7,166,200	51.071114	50.877375	50.895299	51.643019	51.577967	52.240116	53.482343	50.993707	50.993108	50.992332	51.036963	51.077763	51.412656	51.769606	52.112598	53.101631	51.054887	50.973049	50.948892	51.183848	51.383253	51.660163	52.599819	50.986525	51.079582	51.159303	51.136726	50.62122	50.573853	50.794613	50.837937	-0.096791	-0.145359	9.794353	24.487405	26.779298	50.86287	51.160365	51.892917	50.764201	48.121119	49.799347	51.926392	51.04914	35.572437	-7.151579	-48.95086	-171,600	0.07064	31	54.123941	50.877375	0.507669	51.892714	49.862037	0.798437	51.028256	52.62513	49.431381	53.473334	49.219253	51.346294	50.622403	50.233193	49.893563	50.962033	51.351243	52.469371	51.848275	51.346294	50.844312	50.129627	49.219253	53.473334	0	-0.00552	7,166,200	0
QCOM	2015-05-04T00:00:00	51.361137	51.584255	50.736417	50.907469	7,013,800	51.102347	50.925716	50.955688	51.61259	51.550779	52.216842	53.45363	51.067193	51.060022	51.049071	51.066434	51.099561	51.410636	51.758857	52.097718	53.084313	51.107619	51.019122	50.984726	51.172794	51.377547	51.642758	52.578713	50.911263	51.01234	51.13455	51.156568	50.682142	50.573212	50.771293	50.811727	-0.060201	-0.128327	9.464766	27.69608	24.968012	50.86287	51.346294	51.327691	50.764201	50.520156	49.799347	51.926392	73.42536	48.509082	50.723502	-26.57464	6,842,200	0.047767	32	54.118358	50.925716	0.505277	51.936269	49.915163	0.827123	51.059959	52.714205	49.405712	53.473334	49.77704	51.625187	50.800898	50.627363	50.36954	51.058721	51.232256	52.601009	52.06135	51.625187	51.189025	50.568047	49.77704	53.473334	0	0.049872	7,013,800	0
QCOM	2015-05-05T00:00:00	50.848	51.31654	50.669503	51.204981	8,660,600	51.087472	50.964761	50.940516	51.580474	51.525031	52.185478	53.417672	51.023354	51.021473	51.018137	51.046576	51.08021	51.388572	51.734887	52.072971	53.062061	51.061374	51.01172	50.976442	51.14281	51.359052	51.615652	52.552786	50.903767	50.939911	51.08633	51.152746	50.73058	50.572853	50.746415	50.785786	-0.071781	-0.117018	9.077595	26.14267	24.11025	50.86287	51.346294	51.327691	50.764201	49.490388	49.799347	51.926392	49.300908	57.925136	-0.161613	-50.699092	-1,818,400	0.082955	31	54.110216	50.964761	0.463914	51.892588	50.036934	0.806935	51.039772	52.653642	49.425902	53.473334	49.77704	51.625187	51.22727	50.870285	50.379432	51.718122	52.075108	52.601009	52.06135	51.625187	51.189025	50.568047	49.77704	53.473334	1	-0.003017	0	8,660,600
QCOM	2015-05-06T00:00:00	50.431515	51.204982	50.200964	50.721564	7,858,200	51.003432	50.985213	50.895	51.533671	51.494618	52.161115	53.378609	50.904986	50.914208	50.927888	50.990661	51.030311	51.35104	51.700588	52.040467	53.035886	50.942109	50.960935	50.937289	51.097753	51.330276	51.58092	52.523073	50.785324	50.791648	50.916054	51.09968	50.754861	50.564667	50.715973	50.758527	-0.11326	-0.116266	8.699882	24.035183	25.928611	51.063678	51.346294	51.327691	50.568862	49.434364	49.799347	51.926392	29.72046	50.815576	-76.446582	-70.27954	-9,676,600	0.067338	30	54.101925	50.985213	0.427796	51.840805	50.129622	0.839871	50.981843	52.661585	49.3021	53.473334	49.799347	51.636341	50.944681	50.572822	50.297644	51.219859	51.591718	52.606274	52.069871	51.636341	51.20281	50.585581	49.799347	53.473334	1	-0.048222	0	7,858,200
QCOM	2015-05-07T00:00:00	50.892616	50.907488	50.416637	50.424076	6,514,000	51.010126	50.971082	50.865251	51.491505	51.45862	52.13774	53.335052	50.902512	50.910282	50.922461	50.981748	51.019719	51.333063	51.679325	52.017737	53.01456	50.92196	50.952116	50.937105	51.072613	51.314433	51.555801	52.498337	50.708062	50.726555	50.77663	51.047995	50.774392	50.556758	50.686191	50.73179	-0.107684	-0.11455	8.349147	23.056588	24.872926	51.063678	51.346294	51.327691	50.568862	57.621233	49.799347	51.926392	51.398499	43.473289	-48.581676	-48.601501	-3,162,600	0.0535	31	54.095941	50.971082	0.425852	51.822786	50.119379	0.822341	50.973345	52.618026	49.328664	53.473334	49.799347	51.636341	50.612487	50.019992	49.608469	51.02401	51.616505	52.606274	52.069871	51.636341	51.20281	50.585581	49.799347	53.473334	0	0.013369	6,514,000	0
QCOM	2015-05-08T00:00:00	51.621483	51.621483	50.981885	51.204997	7,393,300	51.097144	50.980379	50.90809	51.459036	51.441115	52.132079	53.294883	51.046306	51.039591	51.030003	51.039906	51.066008	51.344373	51.677803	52.009891	53.000699	51.033116	51.014059	50.995277	51.07771	51.318719	51.545578	52.481287	50.913228	50.902349	50.862469	51.049376	50.815018	50.562979	50.665004	50.70816	-0.043945	-0.100429	8.352759	27.635305	23.352478	51.063678	51.346294	51.327691	50.568862	54.747283	49.799347	51.926392	85.665135	55.594698	88.105969	-14.334865	4,230,700	0.045575	32	54.090715	50.980379	0.438371	51.857121	50.103638	0.784624	51.035072	52.604321	49.465824	53.473334	49.799347	51.636341	50.738914	50.57034	50.248063	51.061191	51.229765	52.606274	52.069871	51.636341	51.20281	50.585581	49.799347	53.473334	0	0.065962	7,393,300	0
QCOM	2015-05-11T00:00:00	51.353745	51.576857	51.182687	51.442987	6,379,200	51.083758	50.992279	50.946467	51.413819	51.416885	52.125294	53.273224	51.107794	51.09671	51.079809	51.068437	51.088142	51.344741	51.669275	51.996898	52.984311	51.079771	51.049618	51.029558	51.073581	51.31642	51.530166	52.461972	51.20921	51.124978	51.03673	51.071754	50.865306	50.578345	50.648766	50.686308	-0.014864	-0.083316	8.356113	26.58182	22.462258	50.911223	51.346294	51.322115	50.568862	52.857255	49.799347	51.926392	73.077794	70.047143	90.172238	-26.922206	-2,148,500	0.183618	31	54.085737	50.992279	0.445413	51.883105	50.101454	0.786218	51.065422	52.637858	49.492987	51.926392	49.799347	50.86287	51.408283	51.195084	50.768685	51.834682	52.047882	51.424409	51.113861	50.86287	50.611878	50.254535	49.799347	51.926392	1	0.010599	0	6,379,200
QCOM	2015-05-12T00:00:00	51.160362	51.331414	50.647195	51.093425	8,070,400	51.019798	50.985587	50.990198	51.356255	51.387414	52.117018	53.250855	51.118308	51.108283	51.092202	51.076793	51.093697	51.33751	51.655883	51.980333	52.966163	51.093699	51.065626	51.046011	51.063642	51.30967	51.511058	52.440948	51.394895	51.281276	51.162239	51.0992	50.915349	50.598519	50.635849	50.665292	-0.007338	-0.06812	7.876915	24.933604	25.768847	50.911223	51.625187	51.257034	50.568862	49.095303	49.799347	51.926392	63.986199	74.243043	23.135847	-36.013801	-10,218,900	0.193686	30	54.07902	50.985587	0.441627	51.86884	50.102333	0.785688	51.074464	52.64584	49.503088	51.926392	49.799347	50.86287	51.371096	51.165335	50.976926	51.559505	51.765266	51.424409	51.113861	50.86287	50.611878	50.254535	49.799347	51.926392	1	-0.036789	8,070,400	0
QCOM	2015-05-13T00:00:00	51.859451	52.432112	51.316535	51.487592	12,031,200	51.098632	51.032813	51.063677	51.331266	51.363026	52.101684	53.232967	51.266536	51.244859	51.21024	51.147944	51.152602	51.357978	51.66124	51.977939	52.955151	51.246363	51.148851	51.112877	51.083375	51.322092	51.505958	52.427103	51.607759	51.513314	51.342456	51.180226	50.982661	50.634135	50.634795	50.647843	0.054411	-0.043614	8.432646	31.54474	23.00397	51.316538	51.625187	51.141762	50.568862	58.053365	50.200964	52.432112	74.333375	70.465789	168.944676	-25.666625	1,812,300	0.22824	31	54.071449	51.032813	0.482302	51.997417	50.068209	0.771343	51.149225	52.691911	49.606538	52.432112	49.799347	51.115729	51.046324	50.761233	50.362105	51.445453	51.730543	51.810779	51.426396	51.115729	50.805063	50.362759	49.799347	52.432112	0	0.022878	12,031,200	0
QCOM	2015-05-14T00:00:00	52.447014	52.55114	51.918975	52.052844	10,945,700	51.286051	51.129869	51.114548	51.326358	51.354753	52.083723	53.219918	51.502632	51.463433	51.400513	51.266041	51.252172	51.400686	51.681918	51.987228	52.950094	51.491524	51.283537	51.219288	51.12713	51.350618	51.512796	52.419283	51.968544	51.879119	51.675508	51.337477	51.079892	50.692907	50.650876	50.635971	0.149041	-0.005083	9.065799	30.697036	21.643757	51.376052	51.636341	51.141762	50.568862	62.231955	50.200964	52.55114	95.569447	77.963007	211.198491	-4.430553	12,758,000	0.282832	32	54.066424	51.129869	0.559775	52.249419	50.010319	0.785157	51.272824	52.843139	49.702509	52.55114	49.799347	51.175243	51.869366	51.30662	50.753789	52.422197	52.984943	51.901717	51.499955	51.175243	50.850532	50.388231	49.799347	52.55114	0	0.073779	10,945,700	0
QCOM	2015-05-15T00:00:00	52.848598	52.870909	52.380058	52.513928	9,858,600	51.482392	51.276753	51.17107	51.328292	51.359525	52.06926	53.206209	51.771825	51.715281	51.623296	51.40991	51.374974	51.457467	51.71262	52.004284	52.949085	51.775623	51.447225	51.352676	51.186825	51.389929	51.527942	52.415588	52.493138	52.339575	52.135651	51.575498	51.210988	50.778952	50.68592	50.630785	0.253517	0.046637	9.968288	32.186427	20.707994	51.535937	51.636341	51.234726	50.568862	60.315642	50.200964	52.870909	99.164379	89.689067	235.24798	-0.835621	22,616,600	0.388088	33	54.06304	51.276753	0.606556	52.489864	50.063642	0.74372	51.422897	52.910338	49.935456	52.870909	49.799347	51.335128	52.305709	52.060279	51.673544	52.692444	52.937874	52.146021	51.697573	51.335128	50.972684	50.456662	49.799347	52.870909	0	0.116931	9,858,600	0
QCOM	2015-05-18T00:00:00	52.372604	52.900643	52.246174	52.796523	5,352,500	51.583539	51.342943	51.221345	51.312079	51.429919	52.041682	53.1986	51.891981	51.834794	51.738574	51.497428	51.451715	51.493354	51.729988	52.011578	52.943348	51.93748	51.551592	51.445102	51.227779	51.416589	51.533949	52.407294	52.810119	52.645995	52.476694	51.827715	51.351569	50.878374	50.732252	50.630005	0.294512	0.096212	10.602493	30.305062	20.693319	51.550804	51.636341	51.234726	50.568862	54.23528	50.200964	52.900643	80.440679	91.724835	168.755009	-19.559321	17,264,100	0.32921	32	54.060494	51.342943	0.650975	52.644892	50.040993	0.747439	51.513346	53.008224	50.018468	52.900643	49.799347	51.349995	52.699855	52.528801	52.209004	53.019652	53.190706	52.168737	51.715948	51.349995	50.984042	50.463025	49.799347	52.900643	1	0.053241	0	5,352,500
QCOM	2015-05-19T00:00:00	51.777634	52.372604	51.666075	52.305673	7,609,100	51.676502	51.381987	51.240681	51.266116	51.504507	52.007859	53.192293	51.869112	51.824402	51.744583	51.522901	51.476785	51.504503	51.731242	52.006945	52.931749	51.97277	51.592991	51.487893	51.246036	51.42574	51.52872	52.393155	52.678913	52.633471	52.55532	52.023625	51.478237	50.975338	50.782195	50.631177	0.275812	0.132132	10.354232	28.376703	24.601066	51.65864	51.349995	51.660508	50.568862	55.331005	50.200964	52.900643	58.40211	79.335723	81.320285	-41.59789	9,655,000	0.314811	31	54.055616	51.381987	0.652534	52.687055	50.076919	0.710253	51.538516	52.959022	50.11801	52.900643	49.799347	51.349995	52.506474	52.112304	51.852004	52.766774	53.160943	52.168737	51.715948	51.349995	50.984042	50.463025	49.799347	52.900643	1	-0.001481	0	7,609,100
QCOM	2015-05-20T00:00:00	51.524769	51.941249	51.480148	51.911505	8,420,200	51.785828	51.39463	51.265075	51.227294	51.545457	51.971063	53.182127	51.800243	51.769923	51.710766	51.523071	51.480476	51.505297	51.725808	51.997397	52.917749	51.945182	51.606589	51.509746	51.256179	51.426273	51.519154	52.376562	52.21455	52.331853	52.423534	52.134295	51.584121	51.062866	50.832233	50.633192	0.237847	0.153275	9.871814	27.16196	25.274062	51.773919	51.349995	51.660508	50.568862	57.459117	50.200964	52.900643	49.035633	62.626141	39.89276	-50.964367	1,234,800	0.252061	30	54.049645	51.39463	0.652739	52.700107	50.089153	0.686879	51.537207	52.910964	50.16345	52.900643	49.799347	51.349995	51.938771	51.504938	51.232241	52.211467	52.645301	52.168737	51.715948	51.349995	50.984042	50.463025	49.799347	52.900643	1	-0.04826	0	8,420,200
QCOM	2015-05-21T00:00:00	52.12719	52.766788	51.33885	51.78508	27,529,700	51.909285	51.459705	51.329927	51.224617	51.58034	51.933192	53.176836	51.865632	51.83488	51.774831	51.577991	51.530223	51.529685	51.736371	51.999967	52.909883	52.007248	51.676357	51.576063	51.291469	51.441582	51.522246	52.366066	51.900756	52.078206	52.315166	52.21854	51.686563	51.151197	50.887656	50.638265	0.253447	0.173309	10.360295	30.991209	22.116599	51.773919	51.349995	51.660508	50.568862	59.308773	50.200964	52.900643	71.350165	59.595969	83.865805	-28.649835	28,764,500	0.168328	31	54.034931	51.459705	0.657888	52.775482	50.143929	0.758063	51.593396	53.109521	50.07727	52.900643	50.200964	51.550804	51.648722	51.356195	51.18762	51.817296	52.109823	52.263519	51.869366	51.550804	51.232241	50.778695	50.200964	52.900643	0	0.011985	27,529,700	0
QCOM	2015-05-22T00:00:00	51.695827	52.015626	51.643767	51.740449	13,177,300	51.916719	51.506931	51.401324	51.226698	51.609473	51.895667	53.168878	51.831671	51.809598	51.762676	51.588703	51.542962	51.536201	51.735304	51.993945	52.897803	51.968438	51.698845	51.604209	51.309948	51.444621	51.517545	52.351329	51.70439	51.840059	52.155489	52.24682	51.768734	51.231092	50.942086	50.64445	0.228371	0.184322	10.813885	29.641127	21.153125	51.773919	51.349995	51.25333	50.568862	52.525368	50.200964	52.900643	55.371891	58.585896	37.863699	-44.628109	15,587,200	0.079754	30	54.026393	51.506931	0.637959	52.782849	50.231014	0.732033	51.603151	53.067217	50.139085	52.900643	50.200964	51.550804	52.077609	51.388431	50.649672	52.816368	53.505546	52.263519	51.869366	51.550804	51.232241	50.778695	50.200964	52.900643	1	-0.036565	0	13,177,300
QCOM	2015-05-26T00:00:00	51.584286	51.777654	51.130617	51.710716	14,768,600	51.939774	51.511766	51.422742	51.237408	51.627358	51.856805	53.161823	51.782194	51.768632	51.735232	51.588302	51.546141	51.538086	51.73133	51.985833	52.884733	51.907995	51.706212	51.618283	51.323971	51.443958	51.511379	52.335562	51.604932	51.663811	51.947292	52.228318	51.827433	51.299996	50.993781	50.651313	0.197224	0.186902	10.490733	27.88985	24.589055	52.01563	51.349995	51.392776	51.759311	55.913979	50.200964	52.900643	51.240225	59.32076	0.641084	-48.759775	818,600	0.099589	29	54.016443	51.511766	0.638171	52.788108	50.235424	0.728848	51.601354	53.05905	50.143659	52.900643	50.200964	51.550804	51.785074	51.554521	51.413215	51.92638	52.156933	52.263519	51.869366	51.550804	51.232241	50.778695	50.200964	52.900643	1	-0.077893	0	14,768,600
QCOM	2015-05-27T00:00:00	52.818848	52.908096	51.390911	51.614028	17,559,100	52.105622	51.56271	51.495627	51.25258	51.677477	51.83539	53.155861	51.989525	51.95958	51.901942	51.700169	51.644041	51.588312	51.759949	52.002328	52.884078	52.067827	51.830696	51.725675	51.385988	51.475313	51.53043	52.332149	51.908016	51.85115	51.955174	52.272814	51.902855	51.380827	51.055118	50.663628	0.269057	0.203333	11.360696	33.942234	21.396763	52.019357	51.353722	51.392776	51.974721	66.948168	50.416637	52.908096	96.417833	67.67665	114.034472	-3.582167	18,377,700	0.147878	30	54.01067	51.56271	0.700056	52.962821	50.162599	0.765502	51.717306	53.248311	50.186301	52.908096	50.200964	51.55453	51.497519	51.217384	50.850482	51.864421	52.144556	52.269213	51.873971	51.55453	51.235088	50.78029	50.200964	52.908096	0	-0.012839	17,559,100	0
QCOM	2015-05-28T00:00:00	52.506481	53.041959	52.439549	52.766781	11,939,000	52.170325	51.634478	51.545009	51.264182	51.71594	51.811221	53.145229	52.092916	52.059017	51.994948	51.773471	51.710383	51.624319	51.779595	52.012311	52.88032	52.14071	51.920579	51.803434	51.435161	51.497129	51.543719	52.325688	52.274256	52.161215	52.087652	52.338199	51.985333	51.466644	51.120549	50.679491	0.297353	0.222137	12.288962	33.325783	20.271425	52.086288	51.420653	51.398354	51.974721	61.704331	50.647195	53.041959	77.639642	75.099234	130.769089	-22.360358	6,438,700	0.099861	29	54.005756	51.634478	0.720289	53.075056	50.193901	0.773471	51.792466	53.339407	50.245524	53.041959	50.200964	51.621461	52.372618	51.83714	50.855433	53.354326	53.889803	52.371484	51.956699	51.621461	51.286224	50.808937	50.200964	53.041959	1	-0.057153	0	11,939,000
QCOM	2015-05-29T00:00:00	51.822285	52.729622	51.762786	52.573442	18,256,900	52.107852	51.696951	51.584873	51.256001	51.714224	51.782798	53.133334	52.03879	52.015975	51.968384	51.777908	51.718991	51.632082	51.780718	52.008548	52.869793	52.07743	51.938465	51.824762	51.457047	51.499927	51.543938	52.312524	52.387801	52.277119	52.154591	52.354703	52.054814	51.545694	51.181794	50.695754	0.261553	0.23002	12.208293	30.548792	24.415051	52.086288	51.420653	51.398354	51.974721	51.465785	50.647195	53.041959	49.069124	74.375533	51.600343	-50.930876	-11,818,200	0.029173	28	53.994901	51.696951	0.676197	53.049346	50.344557	0.790469	51.795306	53.376243	50.214368	53.041959	50.200964	51.621461	52.662663	52.283367	52.060253	52.885777	53.265073	52.371484	51.956699	51.621461	51.286224	50.808937	50.200964	53.041959	1	-0.094757	0	18,256,900
QCOM	2015-06-01T00:00:00	51.987026	52.34649	51.754876	52.054428	8,600,500	52.021695	51.752044	51.634302	51.257065	51.715198	51.763786	53.120946	52.028437	52.010711	51.971252	51.796919	51.739609	51.646002	51.786147	52.008122	52.861009	52.055462	51.966091	51.855697	51.485715	51.507106	51.547982	52.301118	52.294216	52.253967	52.154462	52.343165	52.116071	51.621582	51.241298	50.713041	0.243666	0.232749	12.122794	28.958628	23.213761	52.086288	51.621461	51.398353	51.974721	54.693312	50.647195	53.041959	55.948362	60.88571	34.205343	-44.051638	-3,217,700	0.001213	29	53.99021	51.752044	0.650994	53.054032	50.450055	0.801384	51.813565	53.416333	50.210796	53.041959	50.200964	51.621461	52.104897	51.480173	51.138062	52.447009	53.071733	52.371484	51.956699	51.621461	51.286224	50.808937	50.200964	53.041959	0	-0.026433	0	8,600,500
QCOM	2015-06-02T00:00:00	51.934601	52.166757	51.717426	51.942091	12,071,300	51.977895	51.780717	51.652182	51.253957	51.713698	51.737965	53.107345	52.00967	51.996873	51.965614	51.809435	51.754608	51.657319	51.790054	52.006666	52.851791	52.039626	51.983478	51.878797	51.512285	51.51288	51.551364	52.289314	52.076418	52.152106	52.110092	52.302434	52.165721	51.692323	51.299344	50.730932	0.222693	0.230738	11.989835	27.776046	22.606146	52.086288	51.621461	50.952119	51.974721	55.860398	51.130617	53.041959	42.063833	49.027106	19.523659	-57.936167	-15,289,000	-0.015518	28	53.983492	51.780717	0.645477	53.07167	50.489764	0.783011	51.825092	53.391115	50.259069	53.041959	50.200964	51.621461	52.029464	51.712438	51.437851	52.304052	52.621077	52.371484	51.956699	51.621461	51.286224	50.808937	50.200964	53.041959	1	-0.067885	0	12,071,300
QCOM	2015-06-03T00:00:00	52.316525	52.458813	52.009482	52.271594	6,533,300	52.031784	51.854143	51.672845	51.258041	51.71246	51.710196	53.096934	52.071041	52.054992	52.0196	51.855534	51.797833	51.68317	51.803908	52.012802	52.846465	52.101196	52.034507	51.9299	51.553954	51.528744	51.562821	52.281445	52.031632	52.107054	52.140758	52.266692	52.216769	51.763926	51.36043	50.750715	0.23419	0.231428	12.210522	29.139482	21.502891	52.086288	51.621461	50.985588	51.974721	53.634189	51.130617	53.041959	62.0458	53.352665	48.63712	-37.9542	-8,755,700	0.012756	29	53.980548	51.854143	0.616674	53.087492	50.620794	0.729616	51.871895	53.331127	50.412663	53.041959	50.200964	51.621461	51.939594	51.712432	51.490264	52.161763	52.388925	52.371484	51.956699	51.621461	51.286224	50.808937	50.200964	53.041959	0	-0.002987	6,533,300	0
QCOM	2015-06-04T00:00:00	51.597603	52.054418	51.492761	51.942085	9,909,300	52.039067	51.912447	51.693904	51.264109	51.702425	51.675903	53.080661	51.976353	51.97183	51.954677	51.832086	51.78243	51.679815	51.798479	52.00458	52.834038	52.022254	52.010075	51.924113	51.56727	51.525721	51.560591	52.266526	51.915365	51.956289	52.065653	52.196758	52.247044	51.823453	51.416187	50.769423	0.183179	0.221778	11.652594	26.916442	24.647857	52.086288	51.621461	51.011617	51.974721	43.384522	51.130617	53.041959	24.432344	42.847326	-21.767029	-75.567656	-18,665,000	0.003844	28	53.974183	51.912447	0.523119	52.958685	50.86621	0.73905	51.845772	53.323872	50.367672	53.041959	50.416637	51.729298	52.261607	52.0644	51.812276	52.513731	52.710937	52.422383	52.039086	51.729298	51.41951	50.978456	50.416637	53.041959	1	-0.047484	0	9,909,300
QCOM	2015-06-05T00:00:00	51.118336	51.642547	51.08838	51.642547	8,067,900	51.938182	51.923733	51.715725	51.28677	51.688563	51.643102	53.061627	51.80475	51.816649	51.826009	51.7672	51.731346	51.657796	51.780581	51.987031	52.816967	51.854848	51.934445	51.879838	51.561554	51.510351	51.54955	52.247001	51.614895	51.681744	51.823826	52.077537	52.243455	51.863026	51.461314	50.785424	0.102893	0.198001	11.046959	25.506691	27.178777	52.065169	51.621461	51.011617	51.974721	36.685285	51.08838	53.041959	1.533378	29.337174	-73.366148	-98.466622	-26,732,900	-0.055499	27	53.967985	51.923733	0.501966	52.927665	50.919802	0.743572	51.776492	53.263637	50.289347	53.041959	50.647195	51.844577	51.714927	51.375436	51.15327	51.937094	52.276585	52.476795	52.127159	51.844577	51.561995	51.159674	50.647195	53.041959	1	-0.085291	0	8,067,900
QCOM	2015-06-08T00:00:00	50.384434	51.073399	50.361968	50.946091	9,158,400	51.807042	51.861881	51.695695	51.295497	51.660578	51.607399	53.034135	51.520687	51.556246	51.604228	51.641494	51.627737	51.60786	51.74384	51.955296	52.792762	51.572348	51.787845	51.777431	51.526168	51.476031	51.524626	52.220362	51.027281	51.185122	51.387756	51.867075	52.192768	51.871559	51.48878	50.796314	-0.019726	0.154456	11.335711	23.683442	32.101027	51.701964	51.621461	51.011617	51.974721	35.284727	50.361968	53.041959	0.838264	8.934662	-136.113117	-99.161736	-35,891,300	-0.12567	26	53.959179	51.861881	0.6065	53.07488	50.648881	0.750851	51.643915	53.145617	50.142213	53.041959	50.361968	51.701964	51.283088	50.923628	50.72892	51.477795	51.837255	52.409481	52.018203	51.701964	51.385725	50.935486	50.361968	53.041959	1	-0.11719	0	9,158,400
QCOM	2015-06-09T00:00:00	50.054909	50.526705	50.002488	50.459303	7,611,700	51.654105	51.796939	51.643446	51.299567	51.622875	51.573946	53.003789	51.227531	51.283276	51.365872	51.497259	51.506751	51.54696	51.699394	51.917665	52.76552	51.253778	51.615752	51.651217	51.477518	51.433777	51.493884	52.190718	50.346951	50.591784	50.872094	51.569222	52.096244	51.849529	51.496411	50.801356	-0.141857	0.095193	11.977131	22.48387	33.948431	51.522223	51.522223	51.011617	51.974721	36.727894	50.002488	53.041959	1.724679	1.365441	-158.370559	-98.275321	-43,503,000	-0.148056	25	53.951222	51.796939	0.722262	53.241464	50.352414	0.737829	51.492581	52.968238	50.016924	53.041959	50.002488	51.522223	50.6066	50.139802	49.89517	50.851232	51.318031	52.324644	51.880881	51.522223	51.163566	50.652934	50.002488	53.041959	1	-0.143878	0	7,611,700
QCOM	2015-06-10T00:00:00	50.406891	50.691468	50.107345	50.107345	12,825,900	51.412909	51.759266	51.625801	51.283159	51.595583	51.550224	52.975019	51.063403	51.123933	51.218336	51.398134	51.422146	51.502252	51.665381	51.887749	52.742051	51.027012	51.483367	51.556097	51.442511	51.401777	51.470774	52.164878	49.949646	50.158487	50.452465	51.249843	51.97404	51.809137	51.489612	50.802415	-0.207849	0.034585	12.31935	22.695053	31.839513	51.366055	51.522223	51.104582	51.974721	41.517267	50.002488	53.041959	13.305052	5.289332	-123.583945	-86.694948	-30,677,100	-0.160985	26	53.939091	51.759266	0.774944	53.309153	50.209378	0.750361	51.389182	52.889905	49.88846	53.041959	50.002488	51.522223	50.1947	49.862696	49.670483	50.386913	50.718917	52.324644	51.880881	51.522223	51.163566	50.652934	50.002488	53.041959	0	-0.065976	12,825,900	0
QCOM	2015-06-11T00:00:00	50.624069	50.781333	50.466806	50.616579	10,609,800	51.224668	51.697496	51.633503	51.264252	51.566948	51.529339	52.948177	50.975536	51.033049	51.12691	51.327765	51.360756	51.467813	51.637978	51.862725	52.720977	50.883587	51.375253	51.479041	51.416664	51.376211	51.452434	52.141485	49.928209	50.019392	50.205363	50.956779	51.839625	51.757263	51.473608	50.800609	-0.239859	-0.020304	12.495139	22.74445	30.633993	51.23065	51.522223	51.104582	51.974721	37.885673	50.002488	53.041959	20.450319	11.826684	-96.955865	-79.549681	-20,067,300	-0.160586	27	53.929731	51.697496	0.81475	53.326997	50.067996	0.675112	51.316314	52.666538	49.966091	53.041959	50.002488	51.522223	50.401901	50.112335	49.817778	50.696457	50.986024	52.324644	51.880881	51.522223	51.163566	50.652934	50.002488	53.041959	0	0.000959	10,609,800	0
QCOM	2015-06-12T00:00:00	50.197205	50.586624	50.017476	50.21967	6,855,600	51.06216	51.585006	51.605687	51.235469	51.529566	51.495387	52.917665	50.81987	50.881077	50.983879	51.224987	51.271252	51.417985	51.600063	51.829745	52.695865	50.696775	51.232368	51.368556	51.374819	51.340165	51.426055	52.114113	50.022439	49.995537	50.020083	50.670671	51.685569	51.689865	51.446198	50.794609	-0.296256	-0.075494	13.169499	21.335156	33.325648	51.23065	51.522223	51.204986	51.974721	37.913158	50.002488	53.041959	6.406278	13.387216	-118.30238	-93.593722	-26,922,900	-0.206999	26	53.922935	51.585006	0.859882	53.304771	49.865241	0.68391	51.209732	52.577552	49.841913	53.041959	50.002488	51.522223	50.624069	50.466806	50.309542	50.781333	50.938596	52.324644	51.880881	51.522223	51.163566	50.652934	50.002488	53.041959	1	-0.041816	0	6,855,600

Subsets and Splits

No community queries yet

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