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	2015-06-15T00:00:00	49.897667	50.062421	49.470807	49.830271	6,817,500	50.853224	51.437459	51.536734	51.222412	51.484936	51.465019	52.885802	50.635429	50.702275	50.816769	51.104321	51.165591	51.358365	51.555263	51.791486	52.668022	50.48505	51.071669	51.23717	51.322356	51.297221	51.394417	52.084063	50.017978	49.961251	49.853008	50.394188	51.512633	51.605976	51.406309	50.783662	-0.360961	-0.132588	14.348344	19.756467	36.428384	50.96481	51.256383	51.204986	51.974721	36.797285	49.470807	53.041959	11.952996	12.936531	-143.78397	-88.047004	-33,740,400	-0.236379	25	53.915659	51.437459	0.884474	53.206408	49.668511	0.689578	51.084774	52.46393	49.705618	53.041959	49.470807	51.256383	50.267101	49.947579	49.697953	50.516727	50.836249	52.199167	51.677779	51.256383	50.834987	50.235034	49.470807	53.041959	1	-0.078179	6,817,500	0
QCOM	2015-06-16T00:00:00	49.770351	49.897659	49.373448	49.762861	6,746,800	50.636799	51.307347	51.473399	51.209933	51.433679	51.431013	52.855605	50.462414	50.532835	50.655782	50.983051	51.058265	51.29609	51.508292	51.751463	52.639189	50.288164	50.912897	51.101295	51.265413	51.2521	51.36086	52.053063	49.877081	49.873673	49.711495	50.132302	51.326316	51.509367	51.354963	50.767733	-0.417698	-0.18961	15.536696	18.682106	35.457368	50.713933	51.207703	51.204986	51.974721	21.132471	49.373448	53.041959	10.819206	9.72616	-138.840751	-89.180794	-40,487,200	-0.204905	24	53.908257	51.307347	0.929906	53.167158	49.447535	0.618652	50.959591	52.196895	49.722287	53.041959	49.373448	51.207703	49.810298	49.558176	49.218685	50.149789	50.401912	52.17619	51.640588	51.207703	50.774819	50.158509	49.373448	53.041959	1	-0.108879	6,746,800	0
QCOM	2015-06-17T00:00:00	49.837757	50.234661	49.485784	49.942599	9,563,600	50.388922	51.210353	51.420494	51.205346	51.377668	51.395684	52.825083	50.337482	50.406457	50.529932	50.878934	50.96438	51.2389	51.46433	51.713568	52.611314	50.142883	50.772936	50.975476	51.211602	51.210102	51.32931	52.023035	49.731359	49.781467	49.640071	49.894977	51.135576	51.405543	51.2953	50.747966	-0.452013	-0.24209	16.03185	20.71398	32.719982	50.507997	51.207703	51.128759	51.974721	23.499255	49.373448	52.729622	13.834487	12.20223	-110.394123	-86.165513	-30,923,600	-0.182736	25	53.89798	51.210353	0.978187	53.166726	49.253979	0.629114	50.852749	52.110977	49.594522	53.041959	49.373448	51.207703	49.680486	49.463313	49.156275	49.987524	50.204698	52.17619	51.640588	51.207703	50.774819	50.158509	49.373448	53.041959	0	-0.034583	0	9,563,600
QCOM	2015-06-18T00:00:00	50.444347	50.676497	49.927621	49.965067	10,443,500	50.273597	51.156332	51.36389	51.213784	51.342141	51.363242	52.801417	50.358855	50.413346	50.516765	50.839426	50.924377	51.207741	51.437489	51.688435	52.589752	50.152961	50.699983	50.900388	51.181759	51.185541	51.310472	51.999346	49.848713	49.856342	49.727106	49.739221	50.960801	51.308058	51.236412	50.727535	-0.425358	-0.278744	15.756104	23.436892	29.932722	50.223423	51.207703	51.268205	51.974721	36.102724	49.373448	52.458813	34.709011	19.787568	-63.700449	-65.290989	-20,480,100	-0.134148	26	53.888484	51.156332	0.989675	53.135682	49.176982	0.619964	50.813854	52.053783	49.573926	53.041959	49.373448	51.207703	49.852734	49.470807	49.103857	50.219684	50.601611	52.17619	51.640588	51.207703	50.774819	50.158509	49.373448	53.041959	0	0.029113	10,443,500	0
QCOM	2015-06-19T00:00:00	50.084877	50.556673	49.905148	50.481787	13,233,700	50.170251	51.054216	51.269405	51.191976	51.307374	51.333416	52.776578	50.30406	50.353624	50.450321	50.77083	50.8598	51.163708	51.401894	51.656681	52.564828	50.118648	50.59794	50.802002	51.137488	51.152455	51.285157	51.972316	50.005255	49.959089	49.821779	49.634724	50.790969	51.210755	51.1755	50.705422	-0.428302	-0.308655	15.528814	21.877852	28.171017	50.07739	51.207703	51.470863	51.974721	31.54081	49.373448	52.458813	23.05819	23.867229	-68.286902	-76.94181	-33,713,800	-0.184056	25	53.875278	51.054216	0.989593	53.033401	49.075031	0.624244	50.744428	51.992915	49.49594	53.041959	49.373448	51.207703	50.349488	50.022479	49.600612	50.771356	51.098365	52.17619	51.640588	51.207703	50.774819	50.158509	49.373448	53.041959	1	-0.016572	0	13,233,700
QCOM	2015-06-22T00:00:00	50.444347	50.646542	50.174751	50.204707	11,762,800	50.176242	50.991642	51.173235	51.172153	51.276606	51.312952	52.752728	50.332117	50.370119	50.449402	50.74115	50.827843	51.135497	51.376695	51.632675	52.543729	50.168484	50.539857	50.738536	51.108169	51.129744	51.267552	51.94911	50.234577	50.14413	49.966557	49.610228	50.639703	51.120549	51.117742	50.683584	-0.397053	-0.326335	15.162075	21.535989	26.532446	50.07739	51.207703	51.506196	51.974721	36.351377	49.373448	52.458813	34.709011	30.825404	-44.156501	-65.290989	-21,951,000	-0.132927	26	53.864723	50.991642	0.986449	52.96454	49.018745	0.632268	50.715849	51.980384	49.451314	53.041959	49.373448	51.207703	50.182233	49.807792	49.530708	50.459317	50.833758	52.17619	51.640588	51.207703	50.774819	50.158509	49.373448	53.041959	0	0.04445	11,762,800	0
QCOM	2015-06-23T00:00:00	50.15976	50.63904	49.995006	50.579129	11,791,100	50.186727	50.920416	51.084721	51.153033	51.236293	51.34362	52.724882	50.297646	50.331872	50.404841	50.688296	50.776452	51.097233	51.34467	51.603508	52.520008	50.165487	50.46063	50.660577	51.068467	51.100353	51.244717	51.923309	50.325963	50.252555	50.075255	49.626543	50.501259	51.032272	51.060223	50.661262	-0.390747	-0.339217	15.077762	20.09281	26.624713	50.07739	51.207703	51.586139	51.974721	29.888498	49.373448	52.054418	29.329376	29.032192	-49.413336	-70.670624	-33,742,100	-0.190426	25	53.853332	50.920416	0.992813	52.906042	48.93479	0.640826	50.662888	51.94454	49.381235	53.041959	49.373448	51.207703	50.42188	50.197219	49.95009	50.669009	50.89367	52.17619	51.640588	51.207703	50.774819	50.158509	49.373448	53.041959	1	-0.003599	0	11,791,100
QCOM	2015-06-24T00:00:00	48.939083	50.272082	48.894152	50.234642	15,282,700	50.039946	50.726428	50.971179	51.10593	51.167804	51.371175	52.690602	50.025933	50.078638	50.17934	50.529277	50.635115	51.0126	51.281366	51.550747	52.484377	49.938643	50.271932	50.495527	50.981646	51.0399	51.197102	51.885639	49.945832	49.998535	49.938777	49.576054	50.341624	50.925156	50.990135	50.633914	-0.478729	-0.36712	16.282926	17.405356	33.749296	49.785325	50.968056	51.593572	51.974721	27.330981	48.894152	51.642547	1.6348	21.891062	-99.927469	-98.3652	-49,024,800	-0.335624	24	53.833827	50.726428	0.981323	52.689073	48.763782	0.68041	50.498716	51.859535	49.137897	53.041959	48.894152	50.968056	50.264602	49.890163	49.620567	50.534198	50.908636	52.063077	51.457497	50.968056	50.478614	49.781783	48.894152	53.041959	1	-0.044663	0	15,282,700
QCOM	2015-06-25T00:00:00	48.8717	49.328516	48.691966	49.058919	9,838,800	49.864709	50.544689	50.865056	51.065066	51.106548	51.375356	52.656206	49.795087	49.859195	49.978165	50.378588	50.499468	50.928643	51.217953	51.497697	52.44843	49.726234	50.095291	50.334029	50.894029	50.979477	51.147607	51.84764	49.360374	49.525832	49.638754	49.465191	50.163951	50.801223	50.908968	50.601729	-0.547581	-0.403212	17.594866	16.319442	33.625364	49.684232	50.866962	51.504318	51.974721	29.395807	48.691966	51.073399	7.547326	12.837167	-111.749011	-92.452674	-58,863,600	-0.314756	23	53.82118	50.544689	0.970831	52.48635	48.603027	0.686294	50.343762	51.71635	48.971174	52.729622	48.691966	50.710794	49.368439	48.464796	47.990509	49.842726	50.746369	51.776735	51.187237	50.710794	50.23435	49.556024	48.691966	52.729622	1	-0.079549	0	9,838,800
QCOM	2015-06-26T00:00:00	48.429848	49.096347	48.377427	48.961549	34,801,400	49.687974	50.375067	50.717162	51.023545	51.055465	51.364546	52.61927	49.522039	49.599313	49.739962	50.20143	50.340267	50.830651	51.144582	51.436947	52.408444	49.46535	49.893878	50.146705	50.790687	50.909037	51.08928	51.805587	48.689627	48.948105	49.207694	49.281414	49.959992	50.655733	50.81429	50.563451	-0.630532	-0.448676	19.104045	15.168413	34.339577	49.526962	50.709693	51.561957	51.974721	31.059624	48.377427	50.781333	2.180665	3.787597	-114.277008	-97.819335	-93,665,000	-0.352993	22	53.773011	50.375067	1.030396	52.435858	48.314275	0.683619	50.161484	51.528723	48.794246	52.458813	48.377427	50.41812	48.964061	48.599605	48.327511	49.236155	49.60061	51.495606	50.899723	50.41812	49.936516	49.250843	48.377427	52.458813	1	-0.108978	0	34,801,400
QCOM	2015-06-29T00:00:00	46.894657	47.950573	46.864704	47.478783	16,549,700	49.387673	50.120448	50.525116	50.96322	50.992838	51.338384	52.573996	48.996562	49.107558	49.302223	49.900814	50.07522	50.676298	51.032742	51.347001	52.35358	48.957474	49.56241	49.852667	50.62877	50.799542	51.000768	51.748626	47.76335	48.09042	48.499492	48.935839	49.693659	50.465393	50.691944	50.513506	-0.810802	-0.521101	21.573576	13.01604	43.181424	48.770601	49.953332	51.561957	51.974721	25.176742	46.864704	50.781333	0.764762	3.497584	-166.355996	-99.235238	-110,214,700	-0.400633	21	53.74391	50.120448	1.222397	52.565242	47.675655	0.757971	49.850358	51.3663	48.334416	52.458813	46.864704	49.661759	48.634541	48.172734	47.91562	48.891655	49.353461	51.138603	50.321863	49.661759	49.001654	48.061843	46.864704	52.458813	1	-0.133596	0	16,549,700
QCOM	2015-06-30T00:00:00	46.902149	47.291565	46.767351	46.992014	12,697,400	49.100853	49.868826	50.33783	50.880286	50.937549	51.304976	52.531626	48.57768	48.706574	48.932981	49.628208	49.831137	50.528292	50.924042	51.258984	52.299337	48.505561	49.255905	49.573977	50.469512	50.691892	50.912922	51.692189	46.941612	47.252564	47.724202	48.501953	49.382882	50.23802	50.545722	50.452843	-0.942201	-0.605321	23.921745	12.382291	41.983157	48.721924	49.904655	51.561957	51.160365	20.895758	46.767351	50.781333	3.358213	2.101213	-148.890665	-96.641787	-97,517,300	-0.424493	22	53.721773	49.868826	1.341461	52.551748	47.185903	0.749947	49.569576	51.069469	48.069683	52.458813	46.767351	49.613082	47.236645	46.522717	46.150776	47.608585	48.322514	51.115628	50.284675	49.613082	48.94149	47.985324	46.767351	52.458813	0	-0.053976	0	12,697,400
QCOM	2015-07-01T00:00:00	47.104343	47.388914	46.437841	47.254116	12,669,900	48.827511	49.608217	50.10925	50.802438	50.87147	51.285421	52.491186	48.283013	48.41526	48.651652	49.398766	49.621384	50.39402	50.823524	51.176714	52.247646	48.142559	48.992621	49.325247	50.321436	50.591019	50.829741	51.638187	46.457673	46.702966	47.078201	48.056225	49.04862	49.986289	50.381575	50.383323	-1.018283	-0.687913	26.288173	11.30666	41.345802	48.542191	49.7399	51.682813	51.160365	20.698405	46.437841	50.676497	15.724384	6.615786	-125.312508	-84.275616	-84,847,400	-0.402164	23	53.700477	49.608217	1.347193	52.302602	46.913831	0.791135	49.334792	50.917061	47.752523	52.054418	46.437841	49.246129	46.987022	46.682478	46.462808	47.206693	47.511236	50.728906	49.908886	49.246129	48.583373	47.639788	46.437841	52.054418	0	0.014369	0	12,669,900
QCOM	2015-07-02T00:00:00	47.261608	47.666002	47.171744	47.186719	11,302,800	48.509237	49.391417	49.899455	50.722232	50.809273	51.261819	52.449217	48.078732	48.205505	48.437799	49.204479	49.439863	50.27118	50.729789	51.099187	52.198033	47.85785	48.769135	49.106198	50.18258	50.496022	50.750061	51.586151	46.413963	46.519425	46.690622	47.640941	48.712398	49.720907	50.20471	50.30656	-1.053741	-0.761079	27.933458	13.297541	39.181177	48.542191	49.7399	51.686539	51.160365	24.412693	46.437841	50.676497	19.434633	12.839076	-91.218737	-80.565367	-73,544,600	-0.403934	24	53.682045	49.391417	1.359034	52.109485	46.673348	0.787925	49.137346	50.713196	47.561496	51.642547	46.437841	49.040194	46.977033	46.565151	46.025959	47.516225	47.928107	50.414237	49.654349	49.040194	48.426039	47.551648	46.437841	51.642547	0	0.072732	11,302,800	0
QCOM	2015-07-06T00:00:00	47.261608	47.591113	46.917126	46.924613	10,068,400	48.22691	49.198581	49.717028	50.650951	50.74301	51.214925	52.406807	47.915307	48.033887	48.256847	49.027854	49.272305	50.153158	50.638521	51.023195	52.148915	47.631008	48.566296	48.903286	50.046869	50.402663	50.670849	51.534533	46.657487	46.584722	46.524824	47.279171	48.388037	49.449819	50.019041	50.223404	-1.069513	-0.822766	29.629337	12.454876	39.092251	48.53844	49.583731	51.753471	51.160365	25.757675	46.437841	50.676497	19.434633	18.197883	-83.535612	-80.565367	-73,544,600	-0.369743	24	53.665714	49.198581	1.374632	51.947844	46.449317	0.784181	48.958704	50.527067	47.390342	51.073399	46.437841	48.75562	47.366451	47.0669	46.872193	47.561159	47.86071	49.979407	49.302616	48.75562	48.208624	47.42985	46.437841	51.073399	0	0.072269	10,068,400	0
QCOM	2015-07-07T00:00:00	47.029453	47.463803	46.040936	47.381426	13,582,600	47.885421	49.030832	49.518725	50.576514	50.677619	51.16608	52.360994	47.738136	47.851263	48.068017	48.846182	49.099778	50.03066	50.543546	50.944111	52.097975	47.413289	48.359712	48.69655	49.90485	50.304937	50.587969	51.481027	46.878543	46.743423	46.467292	46.968871	48.076159	49.175879	49.825288	50.13383	-1.088202	-0.875853	31.71093	10.886442	41.924011	48.156509	49.249875	51.753471	51.160365	25.270387	46.040936	50.676497	21.324645	20.064637	-90.120835	-78.675355	-87,127,200	-0.306468	23	53.643021	49.030832	1.426049	51.882929	46.178734	0.84837	48.774966	50.471707	47.078225	50.781333	46.040936	48.411134	47.256615	46.922118	46.582628	47.596105	47.930603	49.662599	48.970501	48.411134	47.851768	47.055381	46.040936	50.781333	1	0.021511	0	13,582,600
QCOM	2015-07-08T00:00:00	46.362953	46.879677	46.20569	46.767347	13,827,900	47.50574	48.846234	49.295859	50.474021	50.601258	51.109239	52.315194	47.4631	47.580661	47.805699	48.620434	48.889253	49.886828	50.43353	50.853395	52.04091	47.136476	48.105629	48.453798	49.739612	50.191394	50.492857	51.421345	46.786153	46.723944	46.373349	46.660456	47.76585	48.892486	49.620142	50.036123	-1.143611	-0.929404	33.643838	10.093922	38.871995	47.684726	49.249875	51.853875	51.160365	21.707363	46.040936	50.676497	6.946664	15.901981	-94.972586	-93.053336	-100,955,100	-0.304002	22	53.617764	48.846234	1.522222	51.890677	45.801791	0.853719	48.545251	50.25269	46.837812	50.781333	46.040936	48.411134	46.844731	46.225659	45.421864	47.648525	48.267598	49.662599	48.970501	48.411134	47.851768	47.055381	46.040936	50.781333	1	-0.021994	0	13,827,900
QCOM	2015-07-09T00:00:00	46.325512	47.501248	46.318022	47.066898	12,238,900	47.244383	48.642165	49.056219	50.364532	50.5241	51.0484	52.266412	47.235582	47.352452	47.577978	48.411804	48.692042	49.747169	50.325424	50.763734	51.98404	46.921889	47.86556	48.22531	49.576926	50.078874	50.39813	51.361746	46.515836	46.561059	46.285113	46.365661	47.465351	48.605892	49.407713	49.931305	-1.176976	-0.978919	34.216274	14.389146	34.937688	47.568642	49.249875	51.853875	51.160365	13.037748	46.040936	50.646542	6.178897	11.483402	-77.218941	-93.821103	-113,194,000	-0.354229	21	53.595441	48.642165	1.57466	51.791484	45.492845	0.878326	48.333847	50.090498	46.577196	50.781333	46.040936	48.411134	46.482773	46.08587	45.808786	46.759857	47.156761	49.662599	48.970501	48.411134	47.851768	47.055381	46.040936	50.781333	1	-0.059081	0	12,238,900
QCOM	2015-07-10T00:00:00	46.977039	47.231658	46.67749	46.737399	12,906,100	47.054917	48.459813	48.871396	50.28265	50.466538	50.994668	52.222579	47.183874	47.284195	47.485526	48.281371	48.560119	49.638536	50.237309	50.68875	51.934219	46.873281	47.706977	48.065373	49.444083	49.98553	50.317509	51.309115	46.446663	46.511982	46.327491	46.155321	47.196769	48.333547	49.198189	49.823311	-1.137731	-1.010681	34.747821	13.280576	32.246016	46.995755	49.047677	51.853875	51.160365	23.499505	46.040936	50.646542	20.325298	11.150287	-59.805024	-79.674702	-100,287,900	-0.346878	22	53.574145	48.459813	1.543938	51.54769	45.371936	0.896513	48.204627	49.997653	46.411601	50.676497	46.040936	48.358717	46.714927	45.928606	45.531701	47.111833	47.898154	49.582505	48.905713	48.358717	47.811721	47.032946	46.040936	50.676497	0	0.009505	12,906,100	0
QCOM	2015-07-13T00:00:00	47.501255	47.703452	47.179238	47.179238	11,426,600	46.962058	48.325016	48.726713	50.221219	50.433418	50.948101	52.179861	47.24735	47.323661	47.487946	48.210451	48.478668	49.554721	50.165308	50.625632	51.89011	46.954434	47.615685	47.959978	49.335008	49.907497	50.248332	51.262137	46.732349	46.713258	46.54541	46.074071	46.973892	48.084969	48.999213	49.715249	-1.0522	-1.018985	34.364508	16.502787	30.235032	46.872194	48.841742	51.853875	51.160365	25.590098	46.040936	50.63904	31.759151	19.421115	-35.87529	-68.240849	-88,861,300	-0.320773	23	53.556893	48.325016	1.501369	51.327754	45.322278	0.908281	48.137639	49.9542	46.321078	50.676497	46.040936	48.358717	46.962062	46.692467	46.407895	47.246634	47.51623	49.582505	48.905713	48.358717	47.811721	47.032946	46.040936	50.676497	0	0.068099	11,426,600	0
QCOM	2015-07-14T00:00:00	47.883179	48.137797	47.516231	47.643538	10,282,300	47.06091	48.224291	48.626663	50.161179	50.405885	50.902099	52.144308	47.374516	47.425391	47.548751	48.180699	48.432861	49.48917	50.105252	50.571326	51.85024	47.12191	47.573606	47.89509	49.243321	49.840385	50.187641	51.219384	47.292151	47.130627	46.897633	46.132368	46.803784	47.865329	48.815573	49.609574	-0.942731	-1.003734	33.277359	19.378113	28.554542	47.089367	48.557168	51.843315	51.160365	31.418143	46.040936	50.272082	43.540032	31.874827	-17.88515	-56.459968	-78,579,000	-0.320968	24	53.542427	48.224291	1.457235	51.138762	45.309821	0.907745	48.113405	49.928896	46.297914	50.676497	46.040936	48.358717	47.461315	47.219178	46.937101	47.743392	47.985529	49.582505	48.905713	48.358717	47.811721	47.032946	46.040936	50.676497	0	0.117856	10,282,300	0
QCOM	2015-07-15T00:00:00	47.838245	48.077883	47.403896	47.411386	8,492,000	47.15452	48.127686	48.537996	50.090721	50.379043	50.851655	52.107611	47.467262	47.500456	47.593289	48.149567	48.387121	49.424428	50.045594	50.517205	51.81032	47.263244	47.536839	47.834443	49.152225	49.772815	50.126971	51.176538	47.803301	47.577563	47.262676	46.297446	46.679088	47.671513	48.645435	49.506863	-0.849805	-0.972948	32.392396	18.223175	27.846058	47.089367	48.411134	51.661713	51.160365	38.880592	46.040936	49.328516	54.66968	43.322954	-17.6224	-45.33032	-87,071,000	-0.322705	23	53.53044	48.127686	1.41271	50.953106	45.302267	0.857464	48.087199	49.802127	46.372272	50.676497	46.040936	48.358717	47.845735	47.553674	47.224169	48.17524	48.467302	49.582505	48.905713	48.358717	47.811721	47.032946	46.040936	50.676497	1	0.059809	8,492,000	0
QCOM	2015-07-16T00:00:00	48.34	48.437352	47.463813	47.516234	10,385,900	47.278085	48.052798	48.455321	50.040561	50.340546	50.810518	52.074305	47.641809	47.6531	47.708167	48.166879	48.383496	49.381902	50.000709	50.474092	51.77579	47.478786	47.55706	47.819212	49.083569	49.719156	50.077235	51.139049	48.243503	48.039803	47.680295	46.56957	46.608336	47.510889	48.492986	49.409519	-0.72729	-0.923817	30.973393	19.80985	25.483447	47.239144	48.411134	51.522223	51.160365	45.062628	46.040936	49.096347	75.245646	57.818453	-1.229424	-24.754354	-76,685,100	-0.287999	24	53.517135	48.052798	1.355841	50.764481	45.341116	0.881534	48.111276	49.874344	46.348207	50.676497	46.040936	48.358717	47.773341	47.4688	47.099354	48.142787	48.447329	49.582505	48.905713	48.358717	47.811721	47.032946	46.040936	50.676497	0	0.10988	10,385,900	0
QCOM	2015-07-17T00:00:00	48.182735	48.414891	47.93561	48.010497	8,953,500	47.370198	47.939718	48.357667	49.995585	50.29539	50.764628	52.040397	47.749995	47.749397	47.781178	48.168321	48.368053	49.334876	49.952868	50.428719	51.740038	47.643268	47.569435	47.798244	49.010713	49.662372	50.0252	51.100327	48.465616	48.342442	48.050087	46.877424	46.578649	47.377469	48.354836	49.317101	-0.635559	-0.866165	29.655747	18.957101	24.386468	47.239144	48.411134	51.444139	51.346294	47.577263	46.040936	48.437352	89.375106	73.096811	7.875469	-10.624894	-85,638,600	-0.303711	23	53.505372	47.939718	1.23479	50.409298	45.470137	0.864417	48.118081	49.846916	46.389247	50.646542	46.040936	48.343739	48.080388	47.723425	47.106849	48.696964	49.053928	49.559619	48.8872	48.343739	47.800278	47.026536	46.040936	50.646542	1	0.052141	8,953,500	0
QCOM	2015-07-20T00:00:00	47.770859	48.399913	47.733415	48.399913	11,381,000	47.421123	47.824017	48.260613	49.93315	50.243851	50.712327	52.0077	47.754167	47.753299	47.77959	48.132188	48.322115	49.273542	49.895447	50.376088	51.700543	47.716115	47.553353	47.753105	48.923469	49.595937	49.965917	51.057844	48.394393	48.376363	48.248138	47.15228	46.568996	47.260644	48.225173	49.22809	-0.589304	-0.810793	28.701969	17.809018	24.746842	47.321521	48.358717	51.376437	51.346294	61.017126	46.040936	48.437352	72.18791	78.936221	3.584775	-27.81209	-97,019,600	-0.321896	22	53.489344	47.824017	1.126908	50.077832	45.570201	0.800228	48.085012	49.685469	46.484556	50.646542	46.040936	48.343739	48.177746	47.9406	47.698465	48.419881	48.657026	49.559619	48.8872	48.343739	47.800278	47.026536	46.040936	50.646542	1	0.002513	0	11,381,000
QCOM	2015-07-21T00:00:00	48.781834	49.463314	48.265107	48.38493	17,818,900	47.596361	47.740891	48.21598	49.876357	50.220268	50.667697	51.980867	47.959701	47.940306	47.933782	48.191247	48.357478	49.254259	49.866141	50.344519	51.671502	47.963517	47.644573	47.793199	48.87832	49.557463	49.927689	51.025746	48.467783	48.473725	48.463578	47.461707	46.601069	47.175311	48.114077	49.146297	-0.465701	-0.741775	27.119578	24.206104	21.23068	47.890668	48.358717	51.376437	51.346294	68.872234	46.040936	49.463314	80.087511	80.550176	46.107868	-19.912489	-79,200,700	-0.330087	23	53.468833	47.740891	0.974452	49.689796	45.791987	0.883674	48.151376	49.918725	46.384028	50.63904	46.040936	48.339988	47.968062	47.536212	47.301565	48.202709	48.634559	49.553888	48.882564	48.339988	47.797412	47.024931	46.040936	50.63904	0	0.060069	17,818,900	0
QCOM	2015-07-22T00:00:00	48.070412	48.654535	47.965569	48.302562	22,660,300	47.767107	47.636424	48.147982	49.810691	50.189283	50.612255	51.946067	47.981843	47.963961	47.954802	48.180262	48.335396	49.207833	49.818885	50.299487	51.63567	48.049708	47.675956	47.782001	48.807498	49.500888	49.876258	50.986836	48.414947	48.451851	48.53779	47.728506	46.644484	47.103241	48.011902	49.068396	-0.420305	-0.677481	25.222123	22.542502	22.293568	48.070402	48.358717	51.110597	51.346294	58.799632	46.040936	49.463314	59.300153	70.525191	23.563753	-40.699847	-101,861,000	-0.353241	22	53.439087	47.636424	0.797396	49.231216	46.041631	0.874045	48.143665	49.891755	46.395576	50.272082	46.040936	48.156509	48.836752	48.210189	47.638544	49.408396	50.034959	49.273532	48.655785	48.156509	47.657234	46.946402	46.040936	50.272082	1	0.008979	0	22,660,300
QCOM	2015-07-23T00:00:00	46.265594	47.014471	45.554164	46.857208	37,879,800	47.761115	47.502749	48.005096	49.712795	50.138596	50.534525	51.902756	47.638593	47.655167	47.694924	48.006201	48.176181	49.092452	49.725377	50.219608	51.582236	47.776706	47.545401	47.637202	48.668475	49.397633	49.790185	50.930314	47.787328	47.92544	48.187402	47.811109	46.644128	47.010166	47.897507	48.987038	-0.523923	-0.646769	25.735353	18.354755	35.955145	47.508739	48.115331	50.960818	51.346294	43.021993	45.554164	49.463314	18.199108	52.528924	-57.930588	-81.800892	-139,740,800	-0.282195	21	53.373613	47.502749	0.791596	49.085941	45.919558	1.013658	47.964802	49.992118	45.937485	49.463314	45.554164	47.508739	48.230172	47.805809	47.541207	48.494775	48.919137	48.540755	47.970019	47.508739	47.047459	46.390722	45.554164	49.463314	1	-0.034748	0	37,879,800
QCOM	2015-07-24T00:00:00	46.160759	46.580131	45.913631	46.325513	18,525,500	47.679487	47.367202	47.833752	49.598821	50.087107	50.465044	51.863369	47.343026	47.383457	47.458898	47.838433	48.021148	48.977483	49.631572	50.139234	51.528291	47.485732	47.417593	47.49533	48.529179	49.292953	49.703576	50.873179	46.888365	47.147556	47.577772	47.74801	46.60555	46.897993	47.770187	48.902239	-0.607497	-0.638915	26.211923	17.431051	34.145699	47.508739	48.115331	50.85785	51.346294	42.399174	45.554164	49.463314	15.51731	31.005524	-55.270326	-84.48269	-158,266,300	-0.275885	20	53.34156	47.367202	0.776812	48.920826	45.813578	1.013123	47.792988	49.819235	45.766741	49.463314	45.554164	47.508739	46.278077	45.541682	44.817769	47.001989	47.738384	48.540755	47.970019	47.508739	47.047459	46.390722	45.554164	49.463314	1	-0.071961	0	18,525,500
QCOM	2015-07-28T00:00:00	47.254124	47.486277	46.595114	46.684979	14,090,200	47.507995	47.284452	47.559364	49.366299	49.96789	50.347296	51.783065	47.176823	47.215931	47.291553	47.667707	47.848128	48.813366	49.486598	50.009824	51.435394	47.198299	47.325767	47.352929	48.31712	49.123446	49.561045	50.773548	46.079604	46.27546	46.673631	47.440729	46.497478	46.662627	47.500226	48.730079	-0.601437	-0.632511	25.523291	21.858079	29.587368	47.508739	48.100353	50.642547	51.423391	55.991987	45.554164	49.463314	43.48668	27.01164	-9.957085	-56.51332	-129,426,400	-0.117961	22	53.296789	47.284452	0.757231	48.798915	45.76999	0.982098	47.622963	49.58716	45.658766	49.463314	45.554164	47.508739	46.427867	46.050932	45.686478	46.792321	47.169257	48.540755	47.970019	47.508739	47.047459	46.390722	45.554164	49.463314	0	0.055204	14,090,200	0
QCOM	2015-07-29T00:00:00	47.306545	47.59861	46.992018	47.239149	9,779,100	47.454825	47.304672	47.445235	49.264978	49.9171	50.288528	51.757824	47.202768	47.232406	47.293859	47.634874	47.806468	48.754275	49.429228	49.956294	51.394311	47.161672	47.327871	47.333482	48.236346	49.053411	49.500833	50.729006	46.490435	46.42417	46.597958	47.310864	46.466861	46.561172	47.370158	48.64621	-0.55569	-0.617147	24.62933	21.700371	28.190032	47.508739	48.096602	50.642547	51.423391	56.582939	45.554164	49.463314	44.827677	36.781763	-0.994561	-55.172323	-119,647,300	-0.096107	23	53.282866	47.304672	0.751866	48.808403	45.800941	0.94091	47.592828	49.474648	45.711007	49.463314	45.554164	47.508739	47.111838	46.7374	46.220676	47.628562	48.003	48.540755	47.970019	47.508739	47.047459	46.390722	45.554164	49.463314	0	0.105049	9,779,100	0
QCOM	2015-07-30T00:00:00	48.235153	48.512234	47.029458	47.171747	12,697,200	47.44434	47.361213	47.417078	49.194128	49.876313	50.230122	51.739101	47.409245	47.414724	47.438674	47.689445	47.839443	48.733918	49.397805	49.922212	51.362876	47.30355	47.416488	47.394244	48.195961	49.009149	49.460172	50.693954	47.282165	47.011253	46.818324	47.291602	46.482155	46.489186	47.254717	48.567238	-0.439439	-0.581605	23.015395	26.114118	25.072851	47.508739	47.913123	50.642547	51.423391	58.139536	45.554164	49.463314	68.582403	52.29892	37.31469	-31.417597	-106,950,100	-0.08598	24	53.267678	47.361213	0.77807	48.917352	45.805073	0.982098	47.654002	49.618198	45.689805	49.463314	45.554164	47.508739	47.299058	46.999506	46.692467	47.606097	47.905649	48.540755	47.970019	47.508739	47.047459	46.390722	45.554164	49.463314	0	0.147141	12,697,200	0
QCOM	2015-07-31T00:00:00	48.220169	48.639538	48.100352	48.422369	9,611,600	47.448083	47.409141	47.391017	49.128036	49.840383	50.177665	51.716075	47.57143	47.561169	47.558904	47.737693	47.86873	48.713771	49.366815	49.888508	51.331605	47.44461	47.498293	47.456021	48.157766	48.965567	49.420371	50.65894	48.001502	47.67953	47.204797	47.350007	46.542013	46.443775	47.153681	48.492792	-0.344546	-0.534194	21.653771	26.010202	24.032193	47.508739	47.508739	50.37669	51.183743	54.979194	45.554164	49.463314	68.199094	60.536391	64.136787	-31.800906	-116,561,700	-0.079911	23	53.256208	47.409141	0.800802	49.010745	45.807536	0.968725	47.707922	49.645372	45.770473	49.463314	45.554164	47.508739	47.925615	47.338996	46.44284	48.821772	49.408391	48.540755	47.970019	47.508739	47.047459	46.390722	45.554164	49.463314	1	0.082395	0	9,611,600
QCOM	2015-08-03T00:00:00	48.250134	48.459818	47.988028	48.190222	9,847,900	47.496011	47.458567	47.383828	49.050495	49.810306	50.137556	51.695626	47.70717	47.686435	47.665247	47.784278	47.898069	48.695589	49.337429	49.856065	51.300944	47.590437	47.578388	47.522107	48.123338	48.923718	49.382202	50.624453	48.467775	48.217928	47.67385	47.456334	46.6436	46.425134	47.067085	48.422792	-0.263883	-0.480132	20.253767	25.031206	24.023756	47.104349	47.508739	50.275597	50.866962	52.671785	45.554164	49.463314	68.965615	68.582371	58.369406	-31.034385	-106,713,800	-0.076878	24	53.24458	47.458567	0.821457	49.101481	45.815653	0.956957	47.759561	49.673475	45.845648	49.463314	45.554164	47.508739	48.32002	48.000501	47.780833	48.539688	48.859206	48.540755	47.970019	47.508739	47.047459	46.390722	45.554164	49.463314	0	0.126624	9,847,900	0
QCOM	2015-08-04T00:00:00	47.516224	48.542184	47.343983	48.235148	12,106,800	47.36945	47.482906	47.408691	48.966903	49.778377	50.096801	51.671727	47.668981	47.655487	47.64232	47.75991	47.868696	48.649339	49.289502	49.809732	51.263285	47.594112	47.583879	47.532291	48.063171	48.863347	49.330294	50.582867	48.426918	48.328692	47.949192	47.530304	46.754073	46.418829	46.986531	48.35417	-0.256224	-0.43535	19.399283	22.694894	26.798376	47.096851	47.508739	50.118327	50.709693	47.869157	45.554164	49.463314	50.191468	62.452059	24.897827	-49.808532	-118,820,600	-0.127044	23	53.228268	47.482906	0.815262	49.113429	45.852382	0.994401	47.736386	49.725188	45.747585	49.463314	45.554164	47.508739	48.23266	48.005501	47.760869	48.477292	48.70445	48.540755	47.970019	47.508739	47.047459	46.390722	45.554164	49.463314	1	0.063807	0	12,106,800
QCOM	2015-08-05T00:00:00	47.838245	48.295058	47.553671	47.673492	9,451,300	47.346233	47.55667	47.446135	48.891982	49.735569	50.064695	51.644697	47.702834	47.688716	47.672463	47.767031	47.866354	48.617531	49.251311	49.770692	51.229205	47.679348	47.617721	47.565333	48.01891	48.812291	49.28557	50.544723	48.182922	48.248062	48.099033	47.601786	46.87285	46.427317	46.916793	48.288229	-0.221615	-0.392603	18.605834	21.30305	25.154872	47.276585	47.508739	49.361966	49.953332	46.598948	45.554164	49.463314	58.429102	59.195395	31.106277	-41.570898	-109,369,300	-0.11025	24	53.216313	47.55667	0.774309	49.105288	46.008052	0.980493	47.746087	49.707074	45.785101	49.463314	45.554164	47.508739	47.800797	47.05941	46.602595	48.257611	48.998998	48.540755	47.970019	47.508739	47.047459	46.390722	45.554164	49.463314	0	0.10978	9,451,300	0
QCOM	2015-08-06T00:00:00	47.059414	48.010488	46.917128	47.740892	12,280,300	47.425615	47.593365	47.444338	48.776794	49.683071	50.014687	51.610686	47.57415	47.574298	47.578147	47.702702	47.804281	48.556429	49.19363	49.717004	51.187715	47.627199	47.570363	47.535586	47.947044	48.741866	49.22606	50.499098	47.700201	47.875166	47.991051	47.603477	46.96816	46.432463	46.849679	48.22192	-0.254104	-0.364903	18.550952	19.495465	27.960398	47.351476	47.508739	49.31329	49.904655	42.977513	45.554164	49.463314	38.505808	49.042126	-31.350823	-61.494192	-121,649,600	-0.099338	23	53.19862	47.593365	0.728954	49.051274	46.135456	1.024356	47.68069	49.729402	45.631978	49.463314	45.554164	47.508739	47.895658	47.496259	47.154272	48.237645	48.637045	48.540755	47.970019	47.508739	47.047459	46.390722	45.554164	49.463314	1	0.048538	0	12,280,300
QCOM	2015-08-07T00:00:00	47.194221	47.501261	46.879692	46.999512	17,441,700	47.528962	47.604224	47.441642	48.670549	49.628702	49.967365	51.570989	47.498164	47.505193	47.519082	47.656477	47.757354	48.503009	49.141014	49.667047	51.147978	47.585127	47.53235	47.516346	47.884983	48.67637	49.170209	50.455153	47.289487	47.486003	47.78176	47.578581	47.043102	46.434934	46.786129	48.156073	-0.265908	-0.345104	18.538429	18.532729	26.877068	47.617326	47.508739	49.141046	49.7399	46.265768	45.554164	49.463314	41.954322	46.296411	-53.118917	-58.045678	-104,207,900	-0.100716	24	53.174213	47.604224	0.720863	49.04595	46.162499	1.021147	47.634359	49.676653	45.592066	49.463314	45.554164	47.508739	47.32901	46.647532	46.235651	47.740892	48.422369	48.540755	47.970019	47.508739	47.047459	46.390722	45.554164	49.463314	0	0.095933	17,441,700	0
QCOM	2015-08-10T00:00:00	47.291569	47.426367	46.804798	46.804798	17,649,600	47.61658	47.59374	47.442841	48.579934	49.581581	49.917968	51.534353	47.456845	47.466352	47.48408	47.623303	47.721524	48.455501	49.092344	49.620008	51.109606	47.541965	47.502573	47.504802	47.830905	48.614867	49.117223	50.412572	47.074396	47.201628	47.543797	47.554182	47.100181	46.436345	46.726275	48.09119	-0.26436	-0.328955	18.60793	17.596903	26.128322	47.722168	47.508739	49.141046	49.7399	39.053977	45.554164	48.654535	56.038612	45.499581	-56.104371	-43.961388	-86,558,300	-0.072719	25	53.150115	47.59374	0.723957	49.041655	46.145825	0.944655	47.601713	49.491022	45.712403	49.463314	45.554164	47.508739	47.191725	46.882189	46.570156	47.503758	47.813294	48.540755	47.970019	47.508739	47.047459	46.390722	45.554164	49.463314	0	0.135976	17,649,600	0
QCOM	2015-08-11T00:00:00	46.842232	47.22416	46.684968	46.85721	13,667,000	47.575391	47.541693	47.435352	48.477038	49.52946	49.867052	51.492382	47.333922	47.352876	47.385334	47.552297	47.653886	48.392236	49.033131	49.565003	51.067145	47.401174	47.431001	47.458601	47.76276	48.542778	49.056317	50.365884	46.898519	46.987214	47.271573	47.495844	47.130261	46.428779	46.664365	48.025889	-0.295979	-0.32236	18.807082	16.71009	25.807095	47.662253	47.508739	49.061086	49.7399	40.617777	45.554164	48.639538	41.747538	46.580157	-81.932229	-58.252462	-100,225,300	-0.097961	24	53.130168	47.541693	0.739309	49.020311	46.063075	0.929679	47.529381	49.388739	45.670024	49.463314	45.554164	47.508739	47.174244	46.922122	46.552675	47.543691	47.795814	48.540755	47.970019	47.508739	47.047459	46.390722	45.554164	49.463314	1	0.069533	0	13,667,000
QCOM	2015-08-12T00:00:00	46.864697	46.932093	46.130795	46.729898	12,672,100	47.531206	47.493015	47.455421	48.37564	49.467821	49.814799	51.447362	47.240077	47.264116	47.305236	47.489788	47.593179	48.332332	48.976066	49.511531	51.025329	47.271957	47.366525	47.414705	47.699531	48.472653	48.996865	50.319837	46.797027	46.828523	47.016019	47.405633	47.139909	46.416358	46.601253	47.960577	-0.315587	-0.321006	19.578379	15.592248	28.707207	47.385167	47.508739	48.703192	49.541448	56.28926	45.913631	48.639538	34.889868	44.225339	-105.349207	-65.110132	-87,553,200	-0.069027	25	53.111852	47.493015	0.750718	48.994451	45.991579	0.807182	47.466078	49.080443	45.851713	49.463314	45.554164	47.508739	46.91712	46.61008	46.377928	47.149272	47.456312	48.540755	47.970019	47.508739	47.047459	46.390722	45.554164	49.463314	0	0.112376	12,672,100	0
QCOM	2015-08-13T00:00:00	46.452816	46.879675	46.392907	46.804789	9,402,600	47.352972	47.398656	47.460514	48.258366	49.396526	49.758204	51.400872	47.082625	47.116607	47.174094	47.395518	47.505459	48.258626	48.909665	49.450963	50.979832	47.075886	47.267458	47.337581	47.624126	48.393311	48.930291	50.27014	46.606363	46.649606	46.750349	47.261973	47.122381	46.395096	46.533183	47.893436	-0.36021	-0.328846	20.294583	14.938484	27.503548	47.33649	47.508739	48.4673	49.541448	52.88028	46.063413	48.639538	15.115836	30.584414	-97.040977	-84.884164	-96,955,800	-0.121868	24	53.09744	47.398656	0.757229	48.913115	45.884197	0.794344	47.369577	48.958266	45.780888	49.463314	45.554164	47.508739	46.642528	46.352963	45.84123	47.154261	47.443826	48.540755	47.970019	47.508739	47.047459	46.390722	45.554164	49.463314	1	0.048446	0	9,402,600
QCOM	2015-08-14T00:00:00	46.362953	46.842234	46.273089	46.273089	9,202,800	47.16725	47.307667	47.43595	48.153673	49.33375	49.708891	51.351248	46.938691	46.979579	47.049303	47.301648	47.417574	48.184286	48.842646	49.389814	50.933893	46.895883	47.16882	47.253153	47.549796	48.31348	48.863058	50.220012	46.397424	46.462709	46.507949	47.073461	47.07945	46.367966	46.461468	47.824035	-0.398234	-0.342724	21.087948	14.189348	27.180035	47.33649	47.508739	48.409258	49.541448	49.465534	46.130795	48.639538	9.253965	19.753223	-91.566459	-90.746035	-106,158,600	-0.144215	23	53.083203	47.307667	0.767321	48.842309	45.773025	0.782041	47.273708	48.83779	45.709625	49.463314	45.554164	47.508739	46.575133	46.27059	46.088365	46.757359	47.061901	48.540755	47.970019	47.508739	47.047459	46.390722	45.554164	49.463314	1	-0.006457	9,202,800	0
QCOM	2015-08-17T00:00:00	46.482784	46.51274	46.040947	46.055925	11,549,700	46.990516	47.243263	47.395211	48.060962	49.279216	49.673866	51.301048	46.847509	46.889253	46.962147	47.227206	47.345667	48.11756	48.780545	49.332249	50.889603	46.771435	47.09026	47.179833	47.484271	48.238455	48.799175	50.17157	46.274918	46.332044	46.347494	46.870273	47.021784	46.340019	46.389516	47.752836	-0.413928	-0.356965	22.072356	13.581339	28.123762	47.168002	47.508739	48.021716	49.541448	40.787275	46.040947	48.639538	17.00296	13.79092	-92.431869	-82.99704	-94,608,900	-0.07526	24	53.065739	47.243263	0.780343	48.80395	45.682577	0.739249	47.198382	48.676879	45.719885	49.463314	45.554164	47.508739	46.492759	46.143283	45.923614	46.712428	47.061904	48.540755	47.970019	47.508739	47.047459	46.390722	45.554164	49.463314	0	0.046633	11,549,700	0
QCOM	2015-08-18T00:00:00	45.921116	46.31802	45.906138	46.108335	10,632,100	46.831005	47.100227	47.316729	47.971696	49.213029	49.633596	51.246275	46.662231	46.713228	46.801988	47.10847	47.236086	48.031425	48.705297	49.264702	50.840165	46.576998	46.964341	47.066441	47.400355	48.150084	48.724863	50.118038	46.089449	46.148942	46.158225	46.636315	46.937285	46.303962	46.313198	47.677736	-0.466311	-0.378834	23.129024	12.85623	27.87039	46.958313	47.508739	47.856968	49.541448	35.247323	45.906138	48.639538	0.547958	8.934961	-107.936887	-99.452042	-105,241,000	-0.103066	23	53.048378	47.100227	0.744858	48.589944	45.610511	0.73711	47.076737	48.550957	45.602518	48.654535	45.554164	47.104349	46.34549	46.178241	45.873697	46.650034	46.817284	47.922847	47.470193	47.104349	46.738506	46.217643	45.554164	48.654535	1	-0.008208	0	10,632,100
QCOM	2015-08-19T00:00:00	45.81628	46.145785	45.464307	45.599105	11,577,000	46.628808	46.987521	47.23585	47.886923	49.139097	49.593245	51.186788	46.493041	46.550146	46.650341	46.990999	47.12687	47.944557	48.62927	49.196416	50.790176	46.392503	46.84206	46.951022	47.315829	48.060695	48.649272	50.064008	45.885508	45.94432	45.956041	46.391528	46.831035	46.260288	46.232983	47.598645	-0.510402	-0.405148	24.55041	12.038235	30.222262	46.482784	47.463811	47.823267	49.541448	18.762507	45.464307	48.639538	11.084958	9.545292	-114.078691	-88.915042	-116,818,000	-0.048473	22	53.029294	46.987521	0.760702	48.508924	45.466117	0.679874	46.956694	48.316442	45.596946	48.639538	45.464307	47.051923	46.048424	45.778829	45.636543	46.190711	46.460306	47.890184	47.4266	47.051923	46.677246	46.143807	45.464307	48.639538	1	-0.055056	11,577,000	0
QCOM	2015-08-20T00:00:00	45.044937	45.936099	45.044937	45.569149	13,173,500	46.427361	46.926488	47.104048	47.779684	49.061723	49.531421	51.124436	46.20342	46.276472	46.403356	46.814084	46.966722	47.830846	48.534945	49.114209	50.73301	46.104526	46.657052	46.78249	47.204379	47.952954	48.559207	50.002895	45.47973	45.585776	45.638032	46.102906	46.689543	46.198062	46.142612	47.513131	-0.600661	-0.44425	26.239466	11.048267	31.606819	46.235652	47.254126	47.750251	49.541448	15.696199	45.044937	48.542184	0	3.877638	-150.60035	-100	-129,991,500	-0.102048	21	53.005391	46.926488	0.863671	48.65383	45.199146	0.705015	46.774622	48.184652	45.364591	48.639538	45.044937	46.842238	45.808791	45.471797	45.127313	46.153275	46.490269	47.791212	47.266401	46.842238	46.418075	45.814182	45.044937	48.639538	1	-0.094836	0	13,173,500
QCOM	2015-08-21T00:00:00	43.142788	45.007489	43.105345	44.70045	19,647,300	46.022217	46.775589	46.90245	47.630059	48.96454	49.447155	51.056727	45.591294	45.706711	45.90173	46.48033	46.672573	47.647001	48.393046	48.995963	50.657485	45.507331	46.2967	46.477778	47.02254	47.797193	48.432699	49.923476	44.504054	44.758496	44.960086	45.650588	46.469505	46.087925	46.024002	47.414626	-0.81627	-0.518654	28.959522	9.262845	42.659295	45.164753	46.284329	47.825139	49.541448	10.714479	43.105345	48.542184	0.688695	3.924551	-254.081466	-99.311305	-149,638,800	-0.157662	20	52.961551	46.775589	1.201912	49.179414	44.371765	0.809858	46.428733	48.048449	44.809016	48.639538	43.105345	45.872441	45.341991	44.747883	44.450829	45.639045	46.233154	47.333469	46.525476	45.872441	45.219407	44.289662	43.105345	48.639538	1	-0.128373	0	19,647,300
QCOM	2015-08-24T00:00:00	41.397907	43.292567	39.38343	40.574144	29,486,900	45.432851	46.524715	46.647532	47.454073	48.837944	49.344771	50.979963	44.752616	44.923292	45.208834	46.018291	46.266829	47.401938	48.208964	48.845506	50.56535	44.666548	45.78454	46.054352	46.778142	47.598071	48.273308	49.827368	42.923814	43.383846	43.837664	44.969761	46.141599	45.907632	45.863452	47.297841	-1.115084	-0.63794	32.482856	6.857539	56.305431	43.157761	44.423372	47.825139	49.541448	9.272373	39.38343	48.295058	22.605045	7.76458	-339.469153	-77.394955	-179,125,700	-0.142727	19	52.884918	46.524715	1.701056	49.926827	43.122604	1.003497	45.949607	47.9566	43.942613	48.639538	39.38343	44.011484	43.751874	42.496259	41.849729	44.398403	45.654019	46.455097	45.103705	44.011484	42.919263	41.364237	39.38343	48.639538	1	-0.156406	29,486,900	0
QCOM	2015-08-25T00:00:00	40.34948	42.626063	40.244637	42.4014	21,855,400	44.783576	46.179483	46.310238	47.263109	48.687651	49.242761	50.922289	43.871989	44.09169	44.461241	45.502945	45.811649	47.125371	48.002135	48.677268	50.4637	43.742298	45.196422	45.569886	46.49953	47.37469	48.095184	49.721592	41.10959	41.74848	42.433681	44.079259	45.702558	45.652111	45.656913	47.160597	-1.420126	-0.794377	35.754524	5.859344	48.109514	43.131553	44.423372	47.840119	49.541448	4.545591	39.38343	48.010488	11.197907	11.497216	-271.852466	-88.802093	-200,981,100	-0.236146	18	52.823646	46.179483	2.178798	50.537078	41.821888	1.117967	45.416261	47.652196	43.180326	48.639538	39.38343	44.011484	41.357968	39.423369	37.44883	43.332507	45.267106	46.455097	45.103705	44.011484	42.919263	41.364237	39.38343	48.639538	1	-0.179592	0	21,855,400
QCOM	2015-08-26T00:00:00	42.431362	42.491274	41.075894	41.562665	22,001,500	44.340242	45.935724	46.084676	47.116329	48.568686	49.163131	50.879877	43.583864	43.789812	44.148952	45.22371	45.551627	46.941293	47.855536	48.553587	50.383776	43.314623	44.839458	45.271511	46.31005	47.210051	47.960304	49.637105	40.367233	40.869346	41.492844	43.248611	45.244424	45.37308	45.434456	47.013485	-1.476859	-0.930874	38.792501	5.135339	42.164899	43.112832	44.018982	48.124692	49.541448	25.745789	39.38343	47.501261	37.546142	23.783031	-181.241146	-62.453858	-178,979,600	-0.156892	19	52.772761	45.935724	2.314551	50.564826	41.306622	1.192856	45.131985	47.517696	42.746274	48.639538	39.38343	44.011484	41.073393	39.520724	38.691968	41.902149	43.454819	46.455097	45.103705	44.011484	42.919263	41.364237	39.38343	48.639538	0	-0.098518	22,001,500	0
QCOM	2015-08-27T00:00:00	42.955566	43.022965	42.064401	42.738391	18,261,600	43.990517	45.671745	45.952274	46.978685	48.459288	49.092016	50.839717	43.458204	43.638131	43.965354	45.017515	45.35193	46.78499	47.726589	48.442735	50.309863	43.062864	44.555633	45.03081	46.146883	47.062338	47.837382	49.558256	40.757147	40.857809	41.131017	42.573346	44.801104	45.088857	45.206695	46.860007	-1.462661	-1.037231	40.782161	7.964404	39.7949	42.948085	44.011484	48.21456	49.541448	28.657572	39.38343	47.426367	44.413336	31.052462	-127.760624	-55.586664	-160,718,000	-0.127341	20	52.733023	45.671745	2.339434	50.350612	40.992877	1.216927	44.924707	47.35856	42.490854	48.639538	39.38343	44.011484	41.99951	41.507746	40.58413	42.923126	43.41489	46.455097	45.103705	44.011484	42.919263	41.364237	39.38343	48.639538	0	-0.028707	18,261,600	0
QCOM	2015-08-28T00:00:00	43.022976	43.255126	42.708446	42.798313	12,673,300	43.65652	45.411885	45.826763	46.830258	48.341469	49.022021	50.798866	43.371159	43.526285	43.820373	44.836193	45.172779	46.63746	47.60281	48.335413	50.237357	42.886947	44.30337	44.80548	45.991757	46.919277	47.717203	49.480478	41.763722	41.450777	41.200046	42.084583	44.384535	44.808401	44.978223	46.701697	-1.429492	-1.115683	42.275189	9.115762	38.46695	42.850725	44.011484	47.812035	49.298061	28.441836	39.38343	47.22416	46.418457	42.792645	-98.711209	-53.581543	-148,044,700	-0.101407	21	52.705824	45.411885	2.33009	50.072064	40.751706	1.211577	44.74359	47.166745	42.320435	48.542184	39.38343	43.962807	42.680978	42.33899	41.722414	43.297554	43.639542	46.380718	45.04354	43.962807	42.882074	41.343403	39.38343	48.542184	0	0.031125	12,673,300	0
QCOM	2015-08-31T00:00:00	42.728451	43.241975	42.554755	42.720897	9,898,800	43.281086	45.135801	45.679286	46.683129	48.211888	48.937553	50.754152	43.242617	43.381224	43.652385	44.64458	44.984754	46.484165	47.474538	48.224384	50.162642	42.718207	44.047805	44.567148	45.830902	46.771566	47.592578	49.400175	42.606359	42.136674	41.432823	41.752678	43.994979	44.532337	44.749739	46.538651	-1.410708	-1.174688	43.718475	8.721754	37.770943	42.764607	44.011484	47.812035	49.298061	28.893654	39.38343	46.932093	44.312762	45.048185	-89.842748	-55.687238	-157,943,500	-0.121717	20	52.684042	45.135801	2.303061	49.741924	40.529678	1.217336	44.551672	46.986344	42.117	48.542184	39.38343	43.962807	42.995516	42.735906	42.448836	43.282586	43.542196	46.380718	45.04354	43.962807	42.882074	41.343403	39.38343	48.542184	1	-0.017874	9,898,800	0
QCOM	2015-09-01T00:00:00	41.550354	42.222469	41.301141	41.724047	13,136,600	42.84401	44.837507	45.451135	46.505249	48.061245	48.838701	50.702225	42.904164	43.048339	43.328996	44.363287	44.720569	46.290682	47.318638	48.092225	50.076947	42.403529	43.706333	44.249538	45.629617	46.596262	47.446297	49.308595	42.629686	42.392902	41.562412	41.457206	43.606125	44.246307	44.512841	46.36749	-1.473895	-1.23453	45.472527	7.952898	42.18389	42.659765	44.011484	47.804546	49.298061	25.624512	39.38343	46.879675	28.906793	39.879337	-112.508329	-71.093207	-171,080,100	-0.112512	19	52.651878	44.837507	2.364064	49.565636	40.109379	1.262051	44.265832	46.789934	41.74173	48.295058	39.38343	43.839244	42.841727	42.441479	42.154507	43.128699	43.528947	46.191914	44.890816	43.839244	42.787672	41.290518	39.38343	48.295058	1	-0.05968	0	13,136,600
QCOM	2015-09-02T00:00:00	42.184711	42.199816	41.542801	42.011019	11,629,100	42.480853	44.554831	45.246262	46.345748	47.925406	48.749391	50.652735	42.760274	42.891315	43.152952	44.165235	44.525503	46.129664	47.183535	47.975245	49.998417	42.283656	43.453686	43.998274	45.460184	46.441617	47.314535	49.223844	42.369719	42.379574	41.746451	41.229154	43.24341	43.969641	44.279432	46.192397	-1.455999	-1.278823	47.101289	7.619908	40.417636	42.19546	44.011484	47.804546	49.298061	30.814876	39.38343	46.842234	37.556714	36.925423	-86.918308	-62.443286	-159,451,000	-0.067068	20	52.625178	44.554831	2.324039	49.202908	39.906753	1.274212	44.06763	46.616053	41.519207	48.010488	39.38343	43.696959	41.691322	41.160174	40.769993	42.081502	42.61265	45.974502	44.714952	43.696959	42.678966	41.22962	39.38343	48.010488	0	0.004875	11,629,100	0
QCOM	2015-09-03T00:00:00	41.9506	42.864374	41.890186	42.456576	10,717,900	42.17142	44.29939	44.994879	46.205979	47.794379	48.655954	50.603728	42.598339	42.720276	42.967975	43.963904	44.327434	45.965779	47.045826	47.855945	49.91834	42.187247	43.205664	43.744762	45.287825	46.284385	47.179905	49.137255	42.029897	42.179437	41.886774	41.054083	42.896822	43.700654	44.051035	46.01376	-1.444062	-1.311871	47.571467	11.417444	37.884705	41.337999	44.011484	47.802671	49.298061	30.420385	39.38343	46.51274	36.008671	34.157393	-66.921639	-63.991329	-170,168,900	-0.068449	19	52.600141	44.29939	2.315009	48.929407	39.669373	1.303143	43.866008	46.472295	41.259722	47.501261	39.38343	43.442345	41.975776	41.751737	41.318762	42.408751	42.63279	45.585453	44.400249	43.442345	42.484441	41.120646	39.38343	47.501261	1	-0.039954	0	10,717,900
QCOM	2015-09-04T00:00:00	40.999065	41.610764	40.885786	41.489935	11,424,700	41.957047	43.989632	44.706035	46.048526	47.654036	48.556796	50.544046	42.278484	42.407329	42.665065	43.694374	44.071406	45.771006	46.886701	47.720165	49.829591	41.974091	42.891348	43.437392	45.083632	46.105561	47.028284	49.041687	41.55899	41.74994	41.762847	40.870898	42.534687	43.422086	43.820569	45.82918	-1.494158	-1.348328	48.417231	10.633065	41.762254	41.749882	44.011484	47.710931	49.298061	27.33893	39.38343	46.31802	23.298215	32.287867	-86.142007	-76.701785	-181,593,600	-0.097652	18	52.571209	43.989632	2.321741	48.633114	39.34615	1.345502	43.592966	46.28397	40.901962	47.426367	39.38343	43.404898	42.235053	41.605732	41.260865	42.579921	43.209242	45.528234	44.353965	43.404898	42.455832	41.104618	39.38343	47.426367	1	-0.078084	0	11,424,700
QCOM	2015-09-08T00:00:00	41.686283	41.799559	41.361553	41.618316	10,938,500	41.985885	43.709368	44.443481	45.913655	47.514824	48.4686	50.493461	42.160044	42.27623	42.514484	43.51182	43.887935	45.610821	46.749847	47.600682	49.748563	41.924861	42.671981	43.205103	44.912564	45.948515	46.892234	48.95355	41.326799	41.450166	41.591074	40.766981	42.186383	43.145721	43.597603	45.643043	-1.461559	-1.370975	48.92447	11.315477	39.561846	42.070456	43.962807	47.508739	49.298061	32.679586	39.38343	46.145785	34.054013	31.1203	-62.032034	-65.945987	-170,655,100	-0.116587	19	52.545281	43.709368	2.239018	48.187403	39.231333	1.361491	43.411377	46.134359	40.688395	47.22416	39.38343	43.303795	41.165205	40.719646	40.440227	41.444624	41.890184	45.373748	44.229001	43.303795	42.378589	41.061346	39.38343	47.22416	0	-0.010295	10,938,500	0
QCOM	2015-09-09T00:00:00	41.021717	42.207359	40.900887	42.177151	12,577,200	42.053109	43.418342	44.183701	45.796196	47.372503	48.379708	50.43867	41.932379	42.048136	42.284827	43.285447	43.667456	45.430856	46.599107	47.470406	49.661728	41.749558	42.416014	42.94189	44.720723	45.777643	46.744771	48.859303	41.082457	41.185474	41.339103	40.698004	41.840758	42.862569	43.374417	45.453965	-1.472377	-1.391255	49.587099	10.356398	39.197252	42.070456	43.962807	47.306544	49.298061	31.248833	39.38343	45.936099	25.00183	27.451352	-59.061874	-74.99817	-183,232,300	-0.133168	18	52.513805	43.418342	2.188072	47.794486	39.042198	1.406133	43.18379	45.996057	40.371524	46.932093	39.38343	43.157761	41.615798	41.432037	41.177792	41.870044	42.053805	45.150608	44.048503	43.157761	42.267019	40.998844	39.38343	46.932093	1	-0.052283	0	12,577,200
QCOM	2015-09-10T00:00:00	41.78447	42.146959	40.991521	41.157663	13,997,100	41.988419	43.164331	43.94155	45.693842	47.241838	48.287064	50.3849	41.902797	42.000197	42.207849	43.148994	43.522611	45.28786	46.472406	47.357813	49.583348	41.700715	42.260407	42.757334	44.563401	45.63059	46.614172	48.773192	41.160396	41.181719	41.261507	40.712241	41.529904	42.591466	43.157899	45.266345	-1.403226	-1.393649	50.202397	9.582817	36.269375	42.070456	43.839244	47.302795	49.298061	37.239989	39.38343	45.007489	42.69229	33.916044	-44.07007	-57.30771	-169,235,200	-0.151313	19	52.481289	43.164331	2.057941	47.280212	39.04845	1.42501	43.050522	45.900542	40.200502	46.879675	39.38343	43.131553	41.376655	40.54595	40.070183	41.852422	42.683126	45.110561	44.01611	43.131553	42.246996	40.987626	39.38343	46.879675	0	0.012078	13,997,100	0
QCOM	2015-09-11T00:00:00	41.278488	41.656081	41.044379	41.57301	10,793,300	41.820712	42.905614	43.710313	45.577325	47.087967	48.189882	50.327791	41.777935	41.868977	42.06487	42.978948	43.349986	45.13063	46.335724	47.23743	49.500712	41.571636	42.080803	42.552483	44.390249	45.47366	46.475389	48.682581	41.243746	41.197278	41.202766	40.74218	41.243918	42.326567	42.94269	45.079135	-1.373421	-1.389604	50.773745	9.113254	34.492158	42.063881	43.696959	47.392662	49.298061	41.808839	39.38343	43.292567	48.477658	38.723926	-44.755988	-51.522342	-180,028,500	-0.134597	18	52.45517	42.905614	1.94491	46.795435	39.015794	1.339331	42.881757	45.560419	40.203094	46.842234	39.38343	43.112832	41.640983	41.135008	40.485546	42.290445	42.796421	45.081956	43.992971	43.112832	42.232693	40.979614	39.38343	46.842234	1	-0.032953	0	10,793,300
QCOM	2015-09-14T00:00:00	41.014168	41.520141	40.832922	41.346449	9,720,700	41.619831	42.638175	43.463111	45.452376	46.934736	48.087304	50.267229	41.625182	41.713557	41.903224	42.800332	43.170308	44.9692	46.195683	47.114197	49.416269	41.424992	41.900665	42.345087	44.211302	45.313823	46.333295	48.589908	41.2115	41.185834	41.109507	40.746922	40.975925	42.067355	42.727358	44.891854	-1.355502	-1.382783	51.404065	8.687564	34.318293	41.848648	43.442345	47.430107	49.298061	48.061802	40.244637	43.255126	25.561645	38.910531	-42.376892	-74.438355	-189,749,200	-0.128391	17	52.431196	42.638175	1.807364	46.252904	39.023446	1.109194	42.703891	44.92228	40.485502	46.51274	39.38343	42.948085	41.326316	40.996551	40.714614	41.608253	41.938018	44.830223	43.789344	42.948085	42.106826	40.909102	39.38343	46.51274	1	-0.071291	0	9,720,700
QCOM	2015-09-15T00:00:00	41.437065	41.66362	41.051921	41.399306	9,265,000	41.490692	42.385889	43.228931	45.335886	46.796266	47.993418	50.207265	41.587558	41.663286	41.831507	42.676399	43.036982	44.830685	46.070456	47.001779	49.336874	41.391762	41.786274	42.189238	44.053839	45.169147	46.201607	48.502046	41.220475	41.200678	41.077148	40.755773	40.742856	41.822795	42.518292	44.706338	-1.292281	-1.364683	51.717599	9.295903	32.760849	41.848648	43.404898	47.563033	49.298061	55.863717	40.832922	43.255126	24.941883	32.993729	-28.752962	-75.058117	-180,484,200	-0.156528	18	52.409283	42.385889	1.580364	45.546617	39.225162	0.985482	42.583241	44.554205	40.612277	46.31802	39.38343	42.850725	41.12241	40.724679	40.435191	41.411899	41.80963	44.681456	43.669006	42.850725	42.032443	40.867432	39.38343	46.31802	0	-0.003713	9,265,000	0
QCOM	2015-09-16T00:00:00	41.686283	41.935493	41.293586	41.391761	8,091,900	41.504285	42.174148	43.022693	45.229022	46.658923	47.902768	50.146182	41.607303	41.667467	41.809165	42.586388	42.933082	44.707375	45.955083	46.896521	49.260749	41.427324	41.719645	42.070573	43.910717	45.034674	46.076714	48.41726	41.335903	41.324808	41.176462	40.795546	40.553272	41.59782	42.319219	44.523275	-1.208142	-1.333375	51.492503	10.8192	31.251244	41.848648	43.303795	47.615454	49.298061	44.993551	40.832922	43.255126	35.230776	28.578101	-16.350391	-64.769224	-172,392,300	-0.116402	19	52.390649	42.174148	1.348457	44.871061	39.477235	0.878347	42.497816	44.254511	40.741122	46.145785	39.38343	42.764607	41.384202	41.104784	40.772503	41.716483	41.995901	44.549869	43.562565	42.764607	41.96665	40.830574	39.38343	46.145785	0	0.054085	8,091,900	0
QCOM	2015-09-17T00:00:00	41.520153	42.222477	41.421978	41.678742	9,698,100	41.437829	41.959341	42.808911	45.132166	46.520064	47.803093	50.088371	41.589873	41.640683	41.764702	42.489458	42.824395	44.582386	45.838375	46.790059	49.183728	41.430209	41.65736	41.954993	43.765271	44.899443	45.950325	48.331429	41.485432	41.436874	41.302536	40.849208	40.397999	41.388841	42.127841	44.342213	-1.141705	-1.295041	50.7519	12.277978	29.429987	41.527699	43.157761	47.585496	49.141893	39.867363	40.832922	43.255126	28.372144	29.514934	-8.83362	-71.627856	-182,090,400	-0.14479	18	52.368056	41.959341	1.045998	44.051336	39.867346	0.867057	42.404706	44.138819	40.670592	45.936099	39.38343	42.659765	41.638454	41.341415	40.996547	41.983322	42.280361	44.389669	43.43298	42.659765	41.88655	40.785701	39.38343	45.936099	1	0.003232	0	9,698,100
QCOM	2015-09-18T00:00:00	41.119896	41.50504	40.795166	40.968858	26,572,500	41.354759	41.763089	42.595594	45.028054	46.370776	47.696293	50.022903	41.495878	41.545994	41.665501	42.364952	42.69328	44.446602	45.714204	46.677778	49.103491	41.372403	41.577412	41.825068	43.607927	44.757334	45.817985	48.24219	41.466219	41.42969	41.338366	40.895781	40.26542	41.186815	41.940139	44.162018	-1.108571	-1.257747	50.507481	11.617625	32.497173	41.508821	43.131553	47.446953	49.006488	37.169035	40.795166	43.241975	13.271584	25.624835	-19.279058	-86.728416	-208,662,900	-0.100834	17	52.304363	41.763089	0.767826	43.298741	40.227437	0.879793	42.282343	44.041929	40.522757	45.007489	39.38343	42.19546	41.721536	41.220595	40.921037	42.021094	42.522035	43.680211	42.859099	42.19546	41.531821	40.586979	39.38343	45.007489	1	-0.040264	26,572,500	0
QCOM	2015-09-21T00:00:00	41.074596	41.33136	40.780074	41.255842	9,289,600	41.362312	41.65968	42.38406	44.910005	46.230469	47.596328	49.953326	41.411622	41.460286	41.574592	42.247647	42.568766	44.314367	45.592109	46.566824	49.023601	41.321464	41.511842	41.708069	43.45289	44.61796	45.686862	48.153152	41.309649	41.329796	41.284283	40.930457	40.15313	40.992185	41.756224	43.983112	-1.073593	-1.220916	50.290775	11.127532	31.241752	41.501275	43.112832	47.422614	49.006488	38.4616	40.780074	42.864374	14.130511	18.591413	-18.66125	-85.869489	-217,952,500	-0.03536	16	52.282177	41.65968	0.709268	43.078216	40.241144	0.870084	42.167319	43.907486	40.427152	43.292567	39.38343	41.337999	41.140034	40.775028	40.43016	41.484902	41.849908	42.370011	41.799277	41.337999	40.87672	40.219985	39.38343	43.292567	1	-0.077251	0	9,289,600
QCOM	2015-09-22T00:00:00	40.734745	40.95375	40.46288	40.613915	9,946,800	41.267158	41.626521	42.154138	44.774675	46.092021	47.497947	49.885858	41.276246	41.328369	41.445385	42.11011	42.427687	44.173989	45.464284	46.451337	48.941125	41.207361	41.423753	41.581198	43.289154	44.473336	45.550989	48.061425	41.015685	41.11038	41.146695	40.92584	40.053625	40.799032	41.572384	43.804626	-1.061064	-1.188946	50.307566	10.59351	32.230912	41.342679	42.948085	47.422614	49.006488	43.556059	40.46288	42.864374	11.320646	12.90758	-30.637829	-88.679354	-227,899,300	-0.037355	15	52.257801	41.626521	0.737105	43.100731	40.152312	0.811827	42.030884	43.654537	40.40723	43.255126	40.244637	41.749882	41.06201	40.79266	40.510724	41.343946	41.613296	42.544651	42.105119	41.749882	41.394644	40.888882	40.244637	43.255126	1	-0.108489	9,946,800	0
QCOM	2015-09-23T00:00:00	40.447769	40.893329	40.304282	40.893329	7,243,900	41.209763	41.631436	41.935204	44.625967	45.959532	47.393573	49.816844	41.110551	41.16826	41.291906	41.958989	42.275386	44.027863	45.33227	46.332455	48.856614	41.058382	41.311491	41.449939	43.119472	44.324803	45.411382	47.967514	40.67165	40.799758	40.935187	40.871112	39.960964	40.605668	41.386871	43.625656	-1.062048	-1.163566	50.430376	10.091292	31.979349	41.263379	42.850725	47.338371	48.804291	35.479775	40.304282	42.864374	5.604766	10.351975	-39.086663	-94.395234	-235,143,200	0.025864	14	52.239673	41.631436	0.728419	43.088274	40.174598	0.806972	41.880111	43.494055	40.266167	43.255126	40.304282	41.779704	40.717125	40.4805	40.226256	40.97137	41.207994	42.558727	42.127904	41.779704	41.431504	40.935763	40.304282	43.255126	1	-0.134655	0	7,243,900
QCOM	2015-09-24T00:00:00	40.228771	40.425118	39.564207	40.160804	13,502,000	41.054193	41.521306	41.711704	44.473777	45.828517	47.282249	49.749545	40.934195	40.997444	41.128347	41.801696	42.117954	43.878879	45.197968	46.21159	48.770765	40.880019	41.177903	41.318675	42.947033	44.173994	45.269504	47.87211	40.334049	40.463887	40.655826	40.764027	39.870726	40.41121	41.198432	43.445859	-1.068187	-1.14449	50.997754	9.373458	35.66274	40.893342	42.764607	47.233526	48.598356	35.569657	39.564207	42.222477	24.999893	13.975102	-56.456724	-75.000107	-248,645,200	-0.026672	13	52.205407	41.521306	0.766616	43.054539	39.988074	0.800499	41.72284	43.323838	40.121843	43.255126	39.564207	41.409666	40.54846	40.203591	39.959413	40.792638	41.137507	42.384069	41.845195	41.409666	40.974138	40.354063	39.564207	43.255126	1	-0.156354	13,502,000	0
QCOM	2015-09-25T00:00:00	40.191017	40.780062	39.994667	40.742303	11,661,900	40.945446	41.383079	41.517547	44.310798	45.692305	47.175679	49.680579	40.785559	40.850821	40.984142	41.655271	41.969728	43.734257	45.066206	46.092371	48.685394	40.723078	41.051209	41.201699	42.779081	44.025638	45.129084	47.777	40.082319	40.196519	40.373343	40.626133	39.786643	40.217983	41.00878	43.265636	-1.063834	-1.128359	50.801052	11.657071	33.389123	40.893342	42.659765	46.973297	48.268853	42.003037	39.564207	42.222477	23.579644	18.061434	-44.930769	-76.420356	-260,307,100	-0.119895	12	52.175875	41.383079	0.743276	42.869632	39.896526	0.78054	41.576953	43.138033	40.015872	43.255126	39.564207	41.409666	40.072699	39.720279	39.211787	40.581191	40.933611	42.384069	41.845195	41.409666	40.974138	40.354063	39.564207	43.255126	1	-0.174125	0	11,661,900
QCOM	2015-09-28T00:00:00	39.677486	40.228772	39.662382	40.06263	11,773,100	40.811778	41.215804	41.378935	44.140693	45.546351	47.068139	49.614627	40.563945	40.637487	40.783118	41.475472	41.793402	43.575168	44.924397	45.965343	48.595763	40.49254	40.888772	41.060156	42.597383	43.867354	44.980605	47.677467	39.808719	39.906649	40.055559	40.431821	39.698859	40.020414	40.814162	43.083221	-1.089266	-1.12054	50.842348	11.107129	34.581656	40.893342	42.19546	46.744889	47.913135	29.411875	39.564207	42.222477	4.261414	17.61365	-59.38778	-95.738586	-272,080,200	-0.176661	11	52.144937	41.215804	0.731146	42.678096	39.753513	0.763819	41.396051	42.923688	39.868414	43.241975	39.564207	41.403091	40.321915	39.863769	39.536521	40.649163	41.10731	42.374022	41.837067	41.403091	40.969114	40.351249	39.564207	43.241975	1	-0.188448	0	11,773,100
QCOM	2015-09-29T00:00:00	39.594421	39.95691	39.398071	39.647284	9,789,900	40.627514	41.059103	41.306796	43.977164	45.40498	46.955157	49.546448	40.37004	40.447839	40.600242	41.304467	41.624249	43.41906	44.784135	45.839186	48.506198	40.271202	40.734354	40.922886	42.419098	43.710724	44.83261	47.577764	39.568517	39.650262	39.758405	40.207347	39.609217	39.822425	40.615714	42.898894	-1.103405	-1.117113	51.05202	10.576926	35.188602	40.810274	41.337999	45.724541	46.943339	33.392073	39.398071	42.222477	6.951908	11.597655	-63.154188	-93.048092	-281,870,100	-0.168182	10	52.119157	41.059103	0.725715	42.510533	39.607673	0.710416	41.224467	42.6453	39.803635	42.864374	39.398071	41.131223	39.856214	39.483655	39.289824	40.050045	40.422603	42.046327	41.540247	41.131223	40.722199	40.13986	39.398071	42.864374	1	-0.199752	0	9,789,900
QCOM	2015-09-30T00:00:00	40.576157	40.636573	39.949354	40.01732	12,849,700	40.516501	41.010393	41.315863	43.81305	45.280694	46.844704	49.488391	40.411263	40.471169	40.596536	41.238257	41.543627	43.307574	44.673399	45.734968	48.427292	40.261865	40.68836	40.866682	42.285725	43.58365	44.706293	47.488507	39.700815	39.707558	39.7014	40.052938	39.546801	39.645742	40.426288	42.717	-1.023592	-1.098409	49.926496	15.356893	32.110282	40.451556	41.326599	43.790567	45.082381	36.621909	39.398071	42.222477	41.710914	17.641412	-31.079363	-58.289086	-269,020,400	-0.096592	11	52.088119	41.010393	0.723698	42.457789	39.562997	0.702324	41.162723	42.567372	39.758074	42.864374	39.398071	41.131223	39.649801	39.342692	39.090962	39.901531	40.20864	42.046327	41.540247	41.131223	40.722199	40.13986	39.398071	42.864374	0	-0.108418	12,849,700	0
QCOM	2015-10-01T00:00:00	40.16082	40.644139	40.024886	40.477997	9,554,900	40.380568	40.909199	41.225041	43.654858	45.152566	46.732774	49.429034	40.361175	40.414742	40.529503	41.140309	41.437257	43.184172	44.554647	45.624589	48.345038	40.197195	40.607448	40.777833	42.1425	43.448916	44.573939	47.395695	39.921445	39.863976	39.745749	39.931657	39.494181	39.483909	40.243018	42.536292	-0.982529	-1.075233	48.867461	14.607558	30.408037	40.364716	41.326599	43.777462	45.029964	37.372035	39.398071	42.222477	27.005638	25.22282	-34.678642	-72.994362	-278,575,300	-0.169191	10	52.064318	40.909199	0.691641	42.292481	39.525916	0.693693	41.067304	42.45469	39.679918	42.864374	39.398071	41.131223	40.387361	40.138149	39.700142	40.825368	41.07458	42.046327	41.540247	41.131223	40.722199	40.13986	39.398071	42.864374	1	-0.129786	0	9,554,900
QCOM	2015-10-02T00:00:00	41.588112	41.648528	40.024876	40.077739	13,192,200	40.42739	40.891074	41.170343	43.561309	45.042571	46.637052	49.377035	40.606562	40.628082	40.692366	41.181018	41.448861	43.121581	44.47658	45.544658	48.277805	40.416749	40.672106	40.805762	42.061451	43.355115	44.472065	47.317676	40.568278	40.378108	40.100102	39.954956	39.492219	39.363858	40.082784	42.362781	-0.825301	-1.025247	46.237723	20.759761	26.448943	40.5233	41.326599	43.565907	45.029964	55.135192	39.398071	42.222477	77.53988	48.752144	9.905435	-22.46012	-265,383,100	-0.074239	11	52.035535	40.891074	0.667234	42.225542	39.556606	0.760581	41.116905	42.638067	39.595742	42.222477	39.398071	40.810274	40.276615	39.909091	39.657362	40.528344	40.895868	41.555917	41.143554	40.810274	40.476994	40.002494	39.398071	42.222477	0	-0.047406	13,192,200	0
QCOM	2015-10-05T00:00:00	42.464127	42.660477	41.965704	41.973257	9,933,200	40.566343	40.964327	41.147989	43.487376	44.936168	46.543099	49.322392	40.978075	40.961908	40.964944	41.297664	41.526959	43.095799	44.423621	45.483658	48.219958	40.787065	40.821921	40.905283	42.018424	43.287261	44.389433	47.248891	41.516317	41.201398	40.740261	40.159827	39.559	39.297809	39.953691	42.199743	-0.622831	-0.944764	43.32439	26.998445	24.207198	41.029274	41.326599	43.479784	45.029964	58.500112	39.398071	42.660477	93.981433	66.17565	81.200448	-6.018567	-255,449,900	-0.021883	12	52.015775	40.964327	0.754437	42.473201	39.455453	0.790789	41.245212	42.82679	39.663633	42.660477	39.398071	41.029274	41.087172	40.525816	39.46352	42.149468	42.710824	41.890549	41.414238	41.029274	40.64431	40.096226	39.398071	42.660477	0	0.023265	9,933,200	0
QCOM	2015-10-06T00:00:00	42.532101	42.683139	41.852432	42.290441	10,336,500	40.746078	41.006618	41.140135	43.40971	44.835465	46.44395	49.263836	41.28888	41.247398	41.206045	41.409886	41.604277	43.073693	44.373844	45.425211	48.163362	41.144475	40.971232	41.011753	41.980963	43.223996	44.310007	47.181326	42.408807	42.063074	41.49196	40.49219	39.684746	39.280899	39.85399	42.047116	-0.45168	-0.846147	40.479949	25.215509	23.509067	41.040605	41.320023	43.431104	45.029964	57.21661	39.398071	42.683139	95.40229	88.974534	81.483031	-4.59771	-245,113,400	-0.016295	13	51.995445	41.006618	0.818061	42.64274	39.370496	0.804275	41.367772	42.976322	39.759223	42.683139	39.398071	41.040605	42.363436	42.066395	41.668663	42.761168	43.058209	41.907863	41.428243	41.040605	40.652967	40.101076	39.398071	42.683139	0	0.083573	10,336,500	0
QCOM	2015-10-07T00:00:00	42.751102	43.309939	42.320646	42.713344	8,952,300	40.976411	41.093087	41.188165	43.31965	44.732888	46.342975	49.206118	41.581325	41.520799	41.443747	41.531814	41.692495	43.061042	44.33114	45.372259	48.109509	41.509025	41.137374	41.135674	41.955135	43.169144	44.236881	47.116523	43.055471	42.735053	42.203443	40.908245	39.863972	39.310257	39.7832	41.905509	-0.29497	-0.735911	38.522483	28.193785	21.673433	41.354005	41.354005	43.388046	45.029964	60.408689	39.398071	43.309939	85.714334	91.699352	105.509586	-14.285666	-236,161,100	0.023631	14	51.978313	41.093087	0.906373	42.905833	39.280342	0.81776	41.499518	43.135038	39.863998	43.309939	39.398071	41.354005	42.35589	42.028642	41.525183	42.859349	43.186597	42.386738	41.815605	41.354005	40.892405	40.235211	39.398071	43.309939	0	0.134719	8,952,300	0
QCOM	2015-10-08T00:00:00	43.544044	43.559149	42.532095	42.660478	8,635,200	41.307939	41.181066	41.242538	43.2444	44.644678	46.254689	49.148186	41.973869	41.888662	41.766869	41.714744	41.834921	43.079983	44.310427	45.336056	48.064081	41.975867	41.370798	41.316896	41.963935	43.137859	44.181457	47.060184	43.555403	43.338706	42.909272	41.424214	40.103277	39.392618	39.746672	41.777702	-0.105575	-0.609844	36.957829	27.878309	19.933297	41.47861	41.47861	43.335624	45.014986	69.221667	39.398071	43.559149	99.637015	93.584546	123.755785	-0.362985	-227,525,900	0.038546	15	51.963264	41.181066	1.050892	43.282849	39.079283	0.839336	41.694235	43.372908	40.015562	43.559149	39.398071	41.47861	42.793896	42.277853	41.804604	43.267145	43.783188	42.577134	41.969617	41.47861	40.987603	40.288542	39.398071	43.559149	0	0.177774	8,635,200	0
QCOM	2015-10-09T00:00:00	43.634666	43.89143	43.32504	43.702633	8,883,000	41.652304	41.298875	41.309901	43.15239	44.573953	46.173259	49.090559	42.306028	42.206117	42.054223	41.889283	41.973363	43.101736	44.292644	45.302365	48.020008	42.398909	41.604475	41.500905	41.979239	43.11128	44.129575	47.005323	43.893194	43.772227	43.516699	41.977599	40.386361	39.519456	39.741109	41.663288	0.051243	-0.477627	35.834147	29.279565	19.026079	41.644751	41.644751	43.103472	45.014986	70.154562	39.398071	43.89143	94.285711	93.212354	136.972975	-5.714289	-218,642,900	0.054236	16	51.948004	41.298875	1.185797	43.670469	38.927281	0.840415	41.879038	43.559868	40.198208	43.89143	39.398071	41.644751	43.211763	42.864377	42.184709	43.89143	44.238816	42.830997	42.174967	41.644751	41.114534	40.35965	39.398071	43.89143	0	0.213698	0	8,883,000
QCOM	2015-10-12T00:00:00	43.642223	43.861228	43.400564	43.521394	6,913,400	42.048777	41.430278	41.415627	43.060831	44.504226	46.094434	49.032748	42.573267	42.467227	42.29853	42.048641	42.101737	43.122931	44.275528	45.269491	47.976448	42.760712	41.827651	41.680315	41.998448	43.086761	44.079456	46.95111	44.075026	44.009546	43.967024	42.523423	40.698101	39.680467	39.762556	41.561469	0.174126	-0.347276	34.790727	28.157097	18.296691	41.920392	41.644751	42.674741	45.011235	74.15331	39.398071	43.89143	94.453891	96.125539	127.096202	-5.546109	-211,729,500	0.077771	17	51.936177	41.430278	1.293324	44.016926	38.843629	0.829626	42.04696	43.706212	40.387709	43.89143	39.398071	41.644751	43.617046	43.342661	43.050656	43.909051	44.183435	42.830997	42.174967	41.644751	41.114534	40.35965	39.398071	43.89143	0	0.243345	6,913,400	0
QCOM	2015-10-13T00:00:00	43.430775	43.861234	43.060735	43.189115	7,377,300	42.432413	41.529963	41.485407	42.964444	44.437572	46.00747	48.970331	42.744769	42.642418	42.472722	42.17429	42.203971	43.135004	44.253297	45.233081	47.931217	43.011985	42.018174	41.835326	42.012956	43.058512	44.02671	46.895369	44.036458	44.026429	44.166687	43.017261	41.014111	39.863935	39.804263	41.470471	0.251549	-0.227511	33.289067	26.272284	19.913638	41.958153	41.644751	42.880683	44.827756	75.095652	39.398071	43.89143	89.748087	92.82923	106.882424	-10.251913	-219,106,800	0.064643	16	51.923273	41.529963	1.368523	44.26701	38.792917	0.844729	42.178752	43.868211	40.489293	43.89143	39.398071	41.644751	43.634672	43.408115	43.174008	43.86878	44.095336	42.830997	42.174967	41.644751	41.114534	40.35965	39.398071	43.89143	1	0.167475	7,377,300	0
QCOM	2015-10-14T00:00:00	44.276585	44.661728	43.430774	43.438327	12,471,600	42.802456	41.659478	41.615602	42.899651	44.402665	45.933277	48.914472	43.051132	42.939539	42.750239	42.365407	42.363403	43.179772	44.25391	45.214141	47.894852	43.347289	42.279757	42.050032	42.064412	43.054275	43.992435	46.848665	44.105463	44.126383	44.338422	43.504441	41.349338	40.07622	39.87103	41.392724	0.376814	-0.106646	32.726256	30.139982	17.926443	42.343302	42.0299	43.016632	44.423372	80.804885	39.398071	44.661728	92.682961	92.29498	126.985625	-7.317039	-206,635,200	0.076425	17	51.903711	41.659478	1.500321	44.660119	38.658837	0.869543	42.378546	44.117632	40.639459	44.661728	39.398071	42.0299	43.450914	43.040595	42.650416	43.841094	44.251413	43.419505	42.651011	42.0299	41.408788	40.524494	39.398071	44.661728	0	0.20177	12,471,600	0
QCOM	2015-10-15T00:00:00	44.752331	45.243203	44.29922	44.555984	9,055,600	43.261607	41.821087	41.734316	42.837933	44.374	45.864958	48.860881	43.391372	43.269137	43.058253	42.5824	42.547166	43.24144	44.267026	45.204996	47.863584	43.701811	42.574314	42.291319	42.137067	43.063477	43.96905	46.807251	44.391507	44.362365	44.571143	43.984836	41.70692	40.317302	39.963536	41.328841	0.508612	0.016406	32.712592	32.475853	16.531372	43.547817	42.320637	43.016632	44.423372	82.543267	39.398071	45.243203	91.602034	91.344361	137.836662	-8.397966	-197,579,600	0.108573	18	51.890452	41.821087	1.651032	45.123152	38.519023	0.882488	42.604621	44.369596	40.839645	45.243203	39.398071	42.320637	44.123029	43.584329	42.892074	44.815284	45.353984	43.863752	43.010363	42.320637	41.630912	40.648929	39.398071	45.243203	0	0.230083	9,055,600	0
QCOM	2015-10-16T00:00:00	45.243214	45.311181	44.488027	44.918483	8,924,900	43.627117	42.027253	41.892905	42.801609	44.349185	45.789201	48.812295	43.76174	43.62806	43.394401	42.824292	42.754555	43.319941	44.292715	45.205753	47.83751	44.062104	42.900231	42.561234	42.231391	43.086351	43.956738	46.771254	44.897506	44.770056	44.898616	44.46387	42.090056	40.587389	40.081781	41.279335	0.645236	0.142172	32.75717	30.862588	15.430131	43.581806	42.354626	42.95485	44.423372	89.838127	39.398071	45.311181	98.850573	94.378523	129.845583	-1.149427	-188,654,700	0.166633	19	51.878327	42.027253	1.808772	45.644796	38.40971	0.900828	42.855915	44.657571	41.054259	45.311181	39.398071	42.354626	44.764918	44.286633	43.820935	45.230616	45.708901	43.915687	43.052373	42.354626	41.656879	40.663477	39.398071	45.311181	0	0.25314	8,924,900	0
QCOM	2015-10-19T00:00:00	44.631512	45.031762	44.261472	44.903379	10,975,200	43.843855	42.205099	42.037599	42.750355	44.314117	45.710452	48.760836	43.935694	43.810506	43.584726	42.988585	42.898936	43.371376	44.301631	45.194381	47.80561	44.244721	43.148256	42.771896	42.303152	43.093781	43.933814	46.729654	45.176278	45.024666	45.08698	44.864897	42.468623	40.866025	40.214739	41.240133	0.696128	0.252963	32.408962	28.430089	16.032825	43.815913	42.354626	42.88042	44.423372	83.517746	39.949354	45.311181	87.323932	92.59218	100.399979	-12.676068	-199,629,900	0.159961	18	51.862109	42.205099	1.883494	45.972088	38.43811	0.931035	43.02502	44.88709	41.162949	45.311181	39.398071	42.354626	45.014141	44.7171	44.190987	45.540254	45.837294	43.915687	43.052373	42.354626	41.656879	40.663477	39.398071	45.311181	1	0.171588	0	10,975,200
QCOM	2015-10-20T00:00:00	44.556	44.714588	44.31434	44.31434	9,102,200	44.046245	42.396162	42.162356	42.695643	44.278043	45.637789	48.710293	44.059755	43.94605	43.734153	43.131077	43.026402	43.417831	44.308325	45.18174	47.773275	44.374202	43.372151	42.965619	42.373962	43.100146	43.910953	46.687815	45.150715	45.093251	45.141024	45.165427	42.834535	41.146263	40.358965	41.209457	0.722043	0.346779	32.085626	27.479176	15.496569	43.921638	42.354626	42.645497	44.423372	80.114548	40.024876	45.311181	85.71439	90.629632	85.005085	-14.28561	-208,732,100	0.1647	17	51.848573	42.396162	1.919953	46.236067	38.556256	0.885185	43.170827	44.941197	41.400457	45.311181	39.398071	42.354626	44.641582	44.251402	43.871292	45.021692	45.411872	43.915687	43.052373	42.354626	41.656879	40.663477	39.398071	45.311181	1	0.101004	9,102,200	0
QCOM	2015-10-21T00:00:00	44.533337	45.137485	44.47292	44.767443	6,915,400	44.224469	42.60044	42.276238	42.649466	44.244761	45.563252	48.663519	44.154472	44.05283	43.857104	43.258555	43.14232	43.461577	44.314246	45.168901	47.741037	44.462764	43.575692	43.148002	42.446028	43.106864	43.889083	46.646254	44.926622	44.982589	45.099614	45.358886	43.183097	41.424772	40.511827	41.186014	0.732311	0.423885	32.20446	29.519545	14.622061	44.185958	42.354626	42.626773	44.423372	85.176174	40.024876	45.311181	85.285676	86.107999	81.599458	-14.714324	-215,647,500	0.155291	16	51.838291	42.60044	1.919085	46.43861	38.76227	0.888422	43.30059	45.077433	41.523747	45.311181	39.398071	42.354626	44.528309	44.342031	44.128062	44.742279	44.928557	43.915687	43.052373	42.354626	41.656879	40.663477	39.398071	45.311181	1	0.040149	0	6,915,400
QCOM	2015-10-22T00:00:00	45.635914	45.794502	44.92604	44.92604	10,913,600	44.433656	42.870797	42.440869	42.62489	44.235067	45.500265	48.619115	44.45076	44.340663	44.130767	43.474679	43.334135	43.546845	44.349027	45.178148	47.720091	44.71939	43.864784	43.406439	42.563144	43.143474	43.890522	46.616128	45.016603	45.07538	45.227702	45.545271	43.542749	41.718607	40.682841	41.172879	0.819965	0.503101	32.881756	31.854079	13.110058	44.427619	42.596287	42.576222	44.423372	84.359002	41.852432	45.794502	95.977027	88.992364	96.055903	-4.022973	-204,733,900	0.155223	17	51.824563	42.870797	1.948039	46.766876	38.974719	0.86253	43.523002	45.248061	41.797942	45.794502	39.398071	42.596287	44.714581	44.291676	44.050016	44.956241	45.379145	44.284945	43.351066	42.596287	41.841508	40.766908	39.398071	45.794502	0	0.087917	10,913,600	0
QCOM	2015-10-23T00:00:00	45.862465	46.20985	45.681222	45.786947	9,175,600	44.656435	43.15437	42.630572	42.613083	44.228893	45.435725	48.57296	44.733101	44.617354	44.397182	43.69175	43.528622	43.637653	44.388854	45.191699	47.701607	44.979174	44.149705	43.669639	42.690107	43.1863	43.897694	46.588699	45.395063	45.340084	45.459233	45.735768	43.909687	42.026576	40.87164	41.169709	0.897368	0.581955	33.824789	33.808227	12.477712	44.635292	42.803961	42.34273	44.423372	82.420769	41.852432	46.20985	92.027733	91.096812	98.215229	-7.972267	-195,558,300	0.172253	18	51.813489	43.15437	1.950207	47.054784	39.253955	0.826928	43.745808	45.399663	42.091952	46.20985	39.398071	42.803961	45.452152	45.109802	44.583689	45.978264	46.320615	44.60227	43.60775	42.803961	42.000171	40.855792	39.398071	46.20985	0	0.128319	9,175,600	0
QCOM	2015-10-26T00:00:00	44.714592	45.99841	44.329448	45.99841	13,381,000	44.763672	43.406225	42.776171	42.580116	44.198727	45.366894	48.521399	44.729399	44.635034	44.446014	43.784736	43.619851	43.679886	44.397427	45.182252	47.671885	44.989748	44.298298	43.829948	42.77252	43.199081	43.883414	46.550307	45.485911	45.4043	45.491612	45.836738	44.242837	42.321907	41.062937	41.170929	0.856217	0.636807	32.519012	29.371667	21.469034	44.820312	42.803961	42.320187	44.423372	67.264118	42.320646	46.20985	61.55362	83.186127	57.470815	-38.44638	-208,939,300	0.190815	17	51.794313	43.406225	1.796778	46.999781	39.812668	0.886803	43.838073	45.611679	42.064467	46.20985	39.398071	42.803961	45.917846	45.625841	45.389217	46.154469	46.446474	44.60227	43.60775	42.803961	42.000171	40.855792	39.398071	46.20985	1	0.062221	0	13,381,000
QCOM	2015-10-27T00:00:00	44.767445	44.820307	44.382301	44.488026	9,485,900	44.897339	43.664876	42.937479	42.545809	44.162276	45.303386	48.473244	44.737008	44.659109	44.495465	43.874073	43.708127	43.722536	44.407164	45.174038	47.642985	44.990434	44.427938	43.983123	42.858297	43.214048	43.871544	46.512954	45.312806	45.291014	45.372173	45.86779	44.543922	42.604675	41.255873	41.17608	0.818435	0.673133	31.306505	28.321264	20.701249	45.235661	42.803961	42.307054	44.423372	66.380402	42.532095	46.20985	60.78028	71.453878	36.869365	-39.21972	-199,453,400	0.242405	18	51.780882	43.664876	1.578222	46.821319	40.508433	0.847425	43.926585	45.621436	42.231734	46.20985	39.949354	43.079602	45.01415	44.02989	43.345188	45.698852	46.683111	44.732373	43.81834	43.079602	42.340863	41.2891	39.949354	46.20985	0	0.105397	9,485,900	0
QCOM	2015-10-28T00:00:00	45.515076	45.53773	44.729681	44.805202	7,738,300	45.021188	43.911822	43.140172	42.537688	44.130702	45.254692	48.431045	44.892622	44.814739	44.652328	44.023255	43.847123	43.792831	44.436319	45.180791	47.621812	45.102749	44.604147	44.1814	42.974739	43.249648	43.875736	46.48352	45.207944	45.268609	45.347047	45.895083	44.835861	42.88796	41.456827	41.187484	0.839146	0.706335	30.868375	32.332247	19.327981	45.235661	42.803961	42.145382	44.423372	66.131061	43.060735	46.20985	77.937477	66.757126	48.490457	-22.062523	-191,715,100	0.23174	19	51.771128	43.911822	1.45074	46.813302	41.010342	0.831782	44.077869	45.741434	42.414305	46.20985	40.024876	43.117363	44.656684	44.493061	44.218678	44.931068	45.094691	44.750196	43.84719	43.117363	42.387536	41.348461	40.024876	46.20985	0	0.141785	7,738,300	0
QCOM	2015-10-29T00:00:00	45.311184	45.484876	44.994007	45.061971	5,567,700	45.077074	44.16934	43.343468	42.527586	44.097007	45.207255	48.3906	44.976334	44.905002	44.753691	44.14034	43.959743	43.852375	44.459342	45.183373	47.598821	45.155476	44.73742	44.3484	43.083504	43.280713	43.876854	46.452476	45.204783	45.267792	45.37862	45.891143	45.107416	43.166504	41.661905	41.203656	0.829546	0.730978	30.46154	30.908356	18.476789	45.235661	42.803961	42.057052	44.423372	63.470985	43.060735	46.20985	71.462903	70.06022	39.552494	-28.537097	-197,282,800	0.273838	18	51.7639	44.16934	1.182107	46.533555	41.805125	0.828545	44.195328	45.852418	42.538238	46.20985	40.024876	43.117363	45.260829	44.983928	44.45278	45.791977	46.068878	44.750196	43.84719	43.117363	42.387536	41.348461	40.024876	46.20985	1	0.072188	5,567,700	0
QCOM	2015-10-30T00:00:00	44.873173	45.46222	44.873173	45.401804	8,630,300	45.04007	44.333593	43.530754	42.524151	44.050783	45.151917	48.351071	44.955702	44.899215	44.772073	44.206961	44.030007	43.892406	44.470232	45.17723	47.5717	45.118403	44.804451	44.46607	43.175487	43.301138	43.870239	46.417477	45.167806	45.178207	45.325757	45.829747	45.34138	43.430572	41.865542	41.22228	0.777629	0.740308	29.888986	29.335551	18.58043	45.262095	42.803961	41.828975	44.423372	59.250873	43.060735	46.20985	57.553879	68.984753	25.878298	-42.446121	-205,913,100	0.166995	17	51.75197	44.333593	1.02195	46.377492	42.289694	0.837715	44.259885	45.935315	42.584454	46.20985	41.852432	44.031141	45.263356	45.041835	44.772486	45.532705	45.754225	45.181499	44.545316	44.031141	43.516965	42.784919	41.852432	46.20985	1	0.012321	0	8,630,300
QCOM	2015-11-02T00:00:00	45.794502	45.885124	44.941141	45.084628	8,577,200	45.156369	44.500112	43.775435	42.577185	44.01894	45.103622	48.31648	45.123462	45.061994	44.929369	44.351283	44.165737	43.966998	44.505082	45.189453	47.554016	45.255572	44.943586	44.640205	43.303736	43.347026	43.882963	46.392039	45.330173	45.287053	45.349486	45.807732	45.562254	43.694968	42.077598	41.246591	0.801588	0.752564	29.777669	30.407256	16.981703	45.269649	42.803961	41.776553	44.423372	66.051317	43.430774	46.20985	85.05447	71.357084	36.546915	-14.94553	-197,335,900	0.182588	18	51.741737	44.500112	0.97138	46.442873	42.557351	0.852819	44.406039	46.111677	42.700401	46.20985	41.852432	44.031141	45.069522	44.676824	44.480475	45.265871	45.658569	45.181499	44.545316	44.031141	43.516965	42.784919	41.852432	46.20985	0	0.061074	8,577,200	0
QCOM	2015-11-03T00:00:00	45.968197	46.202306	45.507533	45.613261	7,704,300	45.297588	44.671917	44.030386	42.668591	43.994905	45.061332	48.278359	45.292409	45.226758	45.089189	44.498275	44.304388	44.045476	44.543585	45.204874	47.538237	45.403178	45.083403	44.808878	43.436717	43.398322	43.900084	46.368673	45.606013	45.540728	45.485978	45.825967	45.772544	43.959478	42.297588	41.276527	0.825081	0.767067	29.969933	31.319136	15.965965	45.269649	42.803961	41.544401	44.423372	62.641107	44.261472	46.20985	87.597219	76.735189	42.534758	-12.402781	-189,631,600	0.162603	19	51.732843	44.671917	0.906697	46.485311	42.858523	0.81452	44.554816	46.183856	42.925775	46.20985	42.320646	44.265248	45.540256	45.195387	44.596273	46.13937	46.484239	45.291998	44.724174	44.265248	43.806322	43.152936	42.320646	46.20985	0	0.102452	7,704,300	0
QCOM	2015-11-04T00:00:00	45.507523	46.073912	45.364038	45.983291	10,795,900	45.395007	44.809738	44.227641	42.771752	43.951247	45.01743	48.241225	45.335432	45.277806	45.153548	44.590025	44.396937	44.102811	44.568951	45.210867	47.518031	45.441347	45.162985	44.922504	43.548048	43.438128	43.908919	46.341102	45.777467	45.697951	45.621461	45.836915	45.957103	44.21461	42.517612	41.309684	0.797335	0.773121	29.889529	29.385157	16.228289	45.269649	43.079602	41.074136	44.423372	55.65615	44.261472	46.20985	63.953229	78.868306	30.161805	-36.046771	-200,427,500	0.13187	18	51.719434	44.809738	0.802913	46.415563	43.203913	0.796181	44.64555	46.237913	43.053187	46.20985	42.532095	44.370972	45.892678	45.583051	45.197905	46.277824	46.587451	45.3419	44.804947	44.370972	43.936997	43.319134	42.532095	46.20985	1	0.037318	0	10,795,900

Subsets and Splits

No community queries yet

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