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	2015-11-05T00:00:00	38.567371	42.902143	37.698906	42.841727	65,856,400	44.688153	44.560904	44.163903	42.694472	43.82454	44.905401	48.168207	43.98182	44.057727	44.14029	44.042511	43.948509	43.885735	44.411015	45.079313	47.42897	44.199959	44.568474	44.487099	43.38317	43.296447	43.781195	46.244845	43.721822	44.056375	44.418887	45.309254	45.914838	44.338862	42.661191	41.318321	0.21288	0.661073	31.322326	16.970843	50.842937	41.950606	41.954378	40.889077	44.423372	24.568442	37.698906	46.20985	10.204104	53.918184	-156.16396	-89.795896	-266,283,900	-0.118919	17	51.54886	44.560904	1.595644	47.752192	41.369617	1.295143	44.066676	46.656962	41.476389	46.20985	37.698906	41.954378	45.648491	45.22307	44.938617	45.932944	46.358365	44.201267	42.958669	41.954378	40.950086	39.520248	37.698906	46.20985	1	-0.018559	0	65,856,400
QCOM	2015-11-06T00:00:00	40.342045	40.553499	38.990264	38.990264	31,252,900	44.136111	44.396273	44.11406	42.642202	43.745559	44.810443	48.103064	43.253865	43.382149	43.555945	43.706105	43.671089	43.746767	44.303937	44.985505	47.358453	43.409758	44.166678	44.19311	43.290918	43.204802	43.690832	46.166973	41.290174	42.055319	42.839862	44.535976	45.731388	44.380539	42.755846	41.311574	-0.105883	0.507682	32.652781	15.21065	45.569577	41.950606	41.954378	40.845657	44.423372	34.989358	37.698906	46.20985	31.055768	35.071033	-135.789141	-68.944232	-235,031,000	-0.024488	18	51.480306	44.396273	1.846395	48.089062	40.703484	1.366885	43.711949	46.445719	40.978179	46.20985	37.698906	41.954378	39.722807	36.543471	34.51957	41.746708	44.926044	44.201267	42.958669	41.954378	40.950086	39.520248	37.698906	46.20985	0	0.03376	31,252,900	0
QCOM	2015-11-09T00:00:00	39.979568	40.289195	39.737909	39.934259	15,092,000	43.662608	44.21314	44.014678	42.581333	43.663143	44.705796	48.034519	42.599005	42.763498	43.005733	43.367329	43.387125	43.599034	44.190138	44.886378	47.285031	42.654023	43.746039	43.875072	43.186501	43.105697	43.595171	46.086142	39.266695	40.204281	41.26968	43.584546	45.425479	44.345634	42.804315	41.289365	-0.383334	0.329478	33.888203	14.710839	44.072192	41.950606	41.954378	40.924949	44.018982	34.300462	37.698906	46.20985	26.796824	22.685565	-123.410059	-73.203176	-250,123,000	-0.031925	17	51.446434	44.21314	2.090608	48.394357	40.031924	1.381448	43.356484	46.119381	40.593587	46.20985	37.698906	41.954378	39.961936	39.370373	38.398701	40.933608	41.525171	44.201267	42.958669	41.954378	40.950086	39.520248	37.698906	46.20985	1	-0.021676	15,092,000	0
QCOM	2015-11-10T00:00:00	39.473591	40.017326	39.231931	39.669938	13,489,500	43.133223	44.015281	43.892337	42.516236	43.570586	44.599683	47.966549	41.973923	42.165333	42.462326	43.013353	43.086084	43.437252	44.066018	44.779194	47.207306	41.892383	43.294653	43.525758	43.064629	42.995446	43.491563	46.000958	38.25634	38.956393	40.012271	42.535426	45.012868	44.239863	42.807011	41.251169	-0.636706	0.136242	35.206979	14.063844	44.967253	41.950606	41.954378	41.177936	44.011484	33.199551	37.698906	46.20985	20.8518	26.234797	-123.463821	-79.1482	-263,612,500	-0.048051	16	51.414998	44.015281	2.340833	48.696947	39.333615	1.390079	42.986685	45.766843	40.206526	46.20985	37.698906	41.954378	40.002224	39.715253	39.450938	40.266539	40.55351	44.201267	42.958669	41.954378	40.950086	39.520248	37.698906	46.20985	1	-0.068966	0	13,489,500
QCOM	2015-11-11T00:00:00	39.911594	40.206119	39.549105	39.722798	11,026,300	42.572875	43.797032	43.778757	42.483461	43.472686	44.494355	47.903654	41.561457	41.755562	42.069906	42.731375	42.841893	43.298991	43.956691	44.682806	47.134711	41.306633	42.903826	43.219547	42.962486	42.899156	43.398729	45.92081	38.305539	38.402178	39.087107	41.548132	44.535894	44.085733	42.775031	41.20033	-0.793019	-0.049611	36.225642	14.559216	43.064829	41.950606	41.954378	41.180314	44.011484	30.115317	37.698906	46.20985	25.998157	24.548927	-105.759411	-74.001843	-252,586,200	-0.061192	17	51.390363	43.797032	2.512388	48.821808	38.772255	1.352319	42.693819	45.398458	39.98918	46.20985	37.698906	41.954378	39.574283	39.13124	38.788888	39.916634	40.359677	44.201267	42.958669	41.954378	40.950086	39.520248	37.698906	46.20985	0	-0.009054	11,026,300	0
QCOM	2015-11-12T00:00:00	39.707699	40.16836	39.662387	39.836079	10,807,000	42.012526	43.5448	43.625303	42.433921	43.371368	44.389835	47.866727	41.190705	41.383223	41.70649	42.456495	42.600801	43.158156	43.844876	44.584289	47.060811	40.785691	42.514366	42.906388	42.853633	42.800078	43.303944	45.839258	38.675553	38.521993	38.498727	40.695425	44.018842	43.891857	42.712474	41.137834	-0.922715	-0.224232	37.171543	14.115014	41.750921	41.950606	41.954378	41.354005	44.011484	28.586362	37.698906	46.202306	23.62341	23.491122	-98.827381	-76.37659	-263,393,200	-0.091698	16	51.365892	43.5448	2.660307	48.865414	38.224186	1.347465	42.409427	45.104356	39.714497	46.20985	37.698906	41.954378	39.88894	39.57176	39.231926	40.228774	40.545954	44.201267	42.958669	41.954378	40.950086	39.520248	37.698906	46.20985	1	-0.057784	0	10,807,000
QCOM	2015-11-13T00:00:00	39.224373	39.836075	39.133751	39.49624	10,439,900	41.447646	43.243858	43.448891	42.379396	43.251224	44.292687	47.831931	40.797439	40.990705	41.324626	42.162666	42.341076	43.00389	43.723283	44.478152	46.982836	40.278754	42.102897	42.567855	42.727768	42.690946	43.201658	45.753264	38.958775	38.743148	38.19601	39.917993	43.479057	43.663949	42.620688	41.063699	-1.05237	-0.389859	38.258832	13.499343	43.21294	41.950606	41.954378	41.47861	44.011484	29.972336	37.698906	46.202306	17.939496	22.520354	-101.535242	-82.060504	-273,833,100	-0.146074	15	51.341374	43.243858	2.795086	48.83403	37.653686	1.278419	42.106088	44.662927	39.54925	46.20985	37.698906	41.954378	39.846148	39.523937	39.340175	40.02991	40.352122	44.201267	42.958669	41.954378	40.950086	39.520248	37.698906	46.20985	1	-0.099159	0	10,439,900
QCOM	2015-11-16T00:00:00	39.851185	39.919152	39.239483	39.239483	9,214,000	40.853315	43.004842	43.29725	42.356439	43.139638	44.202482	47.788919	40.608188	40.78352	41.097942	41.952531	42.149546	42.880254	43.621386	44.386529	46.911875	39.988489	41.779785	42.291109	42.628623	42.601472	43.113707	45.673854	39.254724	39.067558	38.325399	39.288639	42.964579	43.428306	42.512965	40.982094	-1.091956	-0.530279	39.162842	13.430869	41.294054	41.886409	41.954378	41.644751	44.011484	32.786866	37.698906	46.202306	25.310806	22.291237	-86.498638	-74.689194	-264,619,100	-0.118656	16	51.320933	43.004842	2.873469	48.75178	37.257904	1.29676	41.891335	44.484856	39.297815	46.20985	37.698906	41.954378	39.398066	38.960058	38.695743	39.662381	40.10039	44.201267	42.958669	41.954378	40.950086	39.520248	37.698906	46.20985	0	-0.034039	9,214,000	0
QCOM	2015-11-17T00:00:00	40.009769	40.440225	39.700143	39.798318	10,686,200	40.257472	42.77753	43.16041	42.322908	43.029766	44.118282	47.741414	40.488504	40.642838	40.930531	41.775916	41.984947	42.767686	43.526344	44.29986	46.843197	39.835117	41.49454	42.038226	42.536596	42.519107	43.030683	45.596449	39.573245	39.420306	38.658604	38.819524	42.476574	43.199746	42.397436	40.895114	-1.097876	-0.643798	39.339266	16.192546	39.292519	40.300524	41.954378	41.782571	44.011484	29.89517	37.698906	46.202306	27.175761	23.475354	-70.259471	-72.824239	-253,932,900	-0.131107	17	51.297642	42.77753	2.923684	48.624898	36.930162	1.291905	41.712139	44.295949	39.128328	46.20985	37.698906	41.954378	39.66994	39.420728	38.990271	40.100397	40.349609	44.201267	42.958669	41.954378	40.950086	39.520248	37.698906	46.20985	0	0.021809	10,686,200	0
QCOM	2015-11-18T00:00:00	36.248943	39.224376	35.886454	39.224376	45,214,500	39.331614	42.36331	42.839304	42.227453	42.879536	44.011824	47.675104	39.640592	39.843948	40.210287	41.273464	41.543716	42.512049	43.334833	44.140436	46.737781	39.106293	40.87277	41.506574	42.298402	42.340664	42.874855	45.482096	38.717367	38.825112	38.365574	38.206974	41.909273	42.908306	42.240547	40.789474	-1.390012	-0.793041	40.864304	12.544369	51.278087	38.219977	41.048152	41.801452	44.011484	23.730254	35.886454	46.202306	3.513904	18.666824	-127.165256	-96.486096	-299,147,400	-0.209555	16	51.167669	42.36331	3.232391	48.828092	35.898529	1.549209	41.191834	44.290252	38.093417	46.20985	35.886454	41.048152	40.050046	39.659867	39.309964	40.399949	40.790128	43.773529	42.266313	41.048152	39.829991	38.095661	35.886454	46.20985	1	-0.03055	0	45,214,500
QCOM	2015-11-19T00:00:00	36.543465	37.21558	36.422635	36.634086	20,547,900	39.129223	41.908688	42.510949	42.122633	42.728938	43.908238	47.606607	39.021167	39.24386	39.64616	40.843464	41.159082	42.277987	43.156113	43.990001	46.636345	38.599357	40.318499	41.022279	42.0755	42.173925	42.726966	45.371334	37.451143	37.791231	37.734004	37.56184	41.293009	42.569328	42.056133	40.66901	-1.579558	-0.950344	42.280411	11.869243	48.518348	38.16334	41.048152	42.186601	43.962807	25.651171	35.886454	46.202306	6.36894	12.352868	-120.425404	-93.63106	-278,599,500	-0.268673	17	51.110493	41.908688	3.383751	48.676191	35.141185	1.576179	40.749132	43.901491	37.596774	46.20985	35.886454	41.048152	37.119925	35.015473	33.782003	38.353395	40.457847	43.773529	42.266313	41.048152	39.829991	38.095661	35.886454	46.20985	0	0.024836	0	20,547,900
QCOM	2015-11-20T00:00:00	37.47234	37.585619	36.626532	36.853087	17,229,800	38.842253	41.489182	42.200114	42.04651	42.601111	43.811918	47.548669	38.711401	38.921765	39.311726	40.536998	40.875486	42.08953	43.00654	43.860939	46.545161	38.298106	39.895989	40.634694	41.893136	42.035594	42.599523	45.270495	36.562064	36.995477	37.199152	37.02784	40.672038	42.207487	41.85696	40.539819	-1.635964	-1.087468	43.188598	13.259433	45.664886	38.16334	41.048152	42.934227	43.962807	25.683954	35.886454	46.202306	15.373286	8.41871	-96.59252	-84.626714	-261,369,700	-0.213952	18	51.065928	41.489182	3.387864	48.264909	34.713454	1.578337	40.437057	43.59373	37.280383	46.202306	35.886454	41.04438	36.727227	36.238873	35.934282	37.031818	37.520172	43.767765	42.26165	41.04438	39.827109	38.094046	35.886454	46.202306	0	0.072066	17,229,800	0
QCOM	2015-11-23T00:00:00	36.981491	37.442155	36.8229	37.072113	11,632,800	38.542445	41.102527	41.894114	41.965856	42.464941	43.709116	47.485467	38.365419	38.568988	38.953229	40.21377	40.575948	41.889215	42.847986	43.724712	46.45	37.959785	39.466685	40.233261	41.694508	41.887709	42.464267	45.165349	36.208278	36.527067	36.826674	36.599763	40.046449	41.819504	41.641137	40.402344	-1.700669	-1.210108	44.031916	12.755966	43.930968	38.16334	41.048152	42.968216	43.839244	24.220056	35.886454	46.073912	10.748872	10.830366	-87.478895	-89.251128	-273,002,500	-0.210458	17	51.034924	41.102527	3.441242	47.985011	34.220043	1.575099	40.107955	43.258153	36.957758	46.202306	35.886454	41.04438	37.228163	36.870708	36.269077	37.829795	38.18725	43.767765	42.26165	41.04438	39.827109	38.094046	35.886454	46.202306	1	0.012088	0	11,632,800
QCOM	2015-11-24T00:00:00	37.313747	37.555407	36.898396	37.026776	12,090,100	38.326461	40.729842	41.604424	41.88339	42.331903	43.609638	47.412281	38.155085	38.340763	38.701001	39.950132	40.32501	41.709785	42.702348	43.597762	46.359092	37.736386	39.105849	39.880925	41.512072	41.752151	42.337626	45.064138	36.439336	36.423653	36.619771	36.29562	39.439842	41.418482	41.415692	40.260482	-1.705479	-1.309182	44.677461	12.933987	42.185825	38.16334	41.048152	43.08527	43.696959	26.320249	35.886454	42.902143	20.344306	15.488822	-72.95489	-79.655694	-260,912,400	-0.220806	18	51.003603	40.729842	3.42703	47.583901	33.875782	1.571323	39.84184	42.984486	36.699195	46.202306	35.886454	41.04438	37.082182	36.722209	36.462926	37.341464	37.701438	43.767765	42.26165	41.04438	39.827109	38.094046	35.886454	46.202306	0	0.060746	12,090,100	0
QCOM	2015-11-25T00:00:00	37.079643	37.494998	36.890847	37.313752	9,967,100	38.043266	40.30807	41.306276	41.791257	42.201736	43.51014	47.33811	37.939997	38.111468	38.451561	39.689179	40.075366	41.528211	42.554382	43.468691	46.26676	37.509692	38.758211	39.532865	41.32369	41.613934	42.208319	44.961326	36.735619	36.577228	36.46199	36.107343	38.854806	41.006997	41.18073	40.115615	-1.708486	-1.389043	45.279883	12.444442	40.636403	38.16334	41.048152	43.138132	43.442345	42.979222	35.886454	40.553499	25.566265	18.886481	-64.872385	-74.433735	-270,879,500	-0.252221	17	50.97745	40.30807	3.324659	46.957388	33.658752	1.056718	39.578774	41.69221	37.465338	46.202306	35.886454	41.04438	37.25585	36.956293	36.598839	37.613304	37.912861	43.767765	42.26165	41.04438	39.827109	38.094046	35.886454	46.202306	1	0.002045	0	9,967,100
QCOM	2015-11-27T00:00:00	37.018646	37.255063	36.965262	37.117788	3,441,600	37.77436	39.893443	40.961585	41.701227	42.070455	43.416697	47.262968	37.755726	37.912773	38.231113	39.446403	39.840234	41.351365	42.408705	43.340967	46.174739	37.323397	38.444933	39.203048	41.136528	41.477537	42.079775	44.858645	36.918671	36.785325	36.414286	35.988529	38.302063	40.590595	40.939031	39.967895	-1.696238	-1.450482	45.839274	12.205788	39.857099	38.16334	41.048152	43.270292	43.404898	31.290339	35.886454	40.440225	24.862734	23.591102	-56.72836	-75.137266	-274,321,100	-0.265219	16	50.968403	39.893443	3.181895	46.257233	33.529654	0.935552	39.334952	41.206056	37.463848	46.202306	35.886454	41.04438	37.155163	36.815327	36.551011	37.419479	37.759314	43.767765	42.26165	41.04438	39.827109	38.094046	35.886454	46.202306	1	-0.048154	0	3,441,600
QCOM	2015-11-30T00:00:00	37.209293	37.262678	36.835598	37.06439	13,716,000	37.572852	39.510249	40.615458	41.623015	41.947208	43.325534	47.186967	37.64644	37.784868	38.07391	39.243029	39.637854	41.188931	42.271878	43.219548	46.08553	37.220658	38.1893	38.91441	40.960374	41.349612	41.956856	44.758608	37.043842	36.954022	36.541779	35.923847	37.801551	40.180503	40.695806	39.818962	-1.652103	-1.490806	46.417117	11.845268	39.5766	38.16334	41.048152	43.511953	43.303795	34.096564	35.886454	40.440225	29.049311	26.49277	-47.347366	-70.950689	-260,605,100	-0.205398	17	50.932954	39.510249	3.007314	45.524878	33.495621	0.922905	39.132509	40.978319	37.286698	46.202306	35.886454	41.04438	37.079657	36.904251	36.789855	37.194053	37.369459	43.767765	42.26165	41.04438	39.827109	38.094046	35.886454	46.202306	0	0.009166	13,716,000	0
QCOM	2015-12-01T00:00:00	37.598244	37.613497	37.064394	37.178791	9,915,800	37.347558	39.100436	40.330804	41.553488	41.830345	43.231746	47.113207	37.636801	37.750936	38.00073	39.093503	39.480961	41.04812	42.148888	43.108235	46.00108	37.225275	38.007204	38.682316	40.80254	41.235165	41.843444	44.663198	37.251894	37.177653	36.803963	35.938656	37.361819	39.791029	40.457444	39.671069	-1.56767	-1.506179	46.422016	13.890097	38.021626	37.555415	41.04438	43.719627	43.157761	39.087489	35.886454	40.440225	37.590591	30.500878	-33.199692	-62.409409	-250,689,300	-0.197432	18	50.908163	39.100436	2.642167	44.384769	33.816103	0.906027	38.986388	40.798442	37.174334	46.202306	35.886454	41.04438	37.102523	36.942368	36.675443	37.369448	37.529603	43.767765	42.26165	41.04438	39.827109	38.094046	35.886454	46.202306	0	0.058129	9,915,800	0
QCOM	2015-12-02T00:00:00	39.542976	40.755577	39.504845	39.588736	36,745,100	37.300879	38.779175	40.121826	41.529652	41.737814	43.152164	47.050132	38.018036	38.076762	38.237999	39.134364	39.485731	40.989094	42.080311	43.037635	45.93682	37.624441	38.04935	38.621714	40.723696	41.174971	41.770399	44.587872	38.057174	37.870172	37.433943	36.170257	37.033174	39.454553	40.247	39.532394	-1.328518	-1.470647	43.11372	30.646125	30.581298	38.589106	41.04438	43.812136	43.131553	48.175046	35.886454	40.755577	75.096118	47.24534	19.625962	-24.903882	-213,944,200	-0.282173	19	50.8304	38.779175	2.097685	42.974545	34.583805	1.079227	39.039397	41.197852	36.880942	46.073912	35.886454	40.980183	37.425378	37.237259	36.876275	37.786362	37.974481	43.669672	42.182303	40.980183	39.778063	38.06657	35.886454	46.073912	0	0.099701	0	36,745,100
QCOM	2015-12-03T00:00:00	39.199806	39.840426	38.414283	39.779413	25,438,100	37.595965	38.46379	39.869215	41.504693	41.648197	43.06533	46.983714	38.25439	38.280952	38.385969	39.140314	39.463737	40.918926	42.004509	42.961639	45.869785	37.969701	38.089411	38.55079	40.63233	41.108182	41.692135	44.50976	38.923403	38.631044	38.139863	36.535337	36.793926	39.158444	40.06057	39.401584	-1.153384	-1.407194	40.786365	27.982488	34.5697	38.691054	41.04438	44.019811	43.112832	47.519729	35.886454	40.755577	68.048233	60.24498	11.033512	-31.951767	-239,382,300	-0.247917	18	50.775568	38.46379	1.386443	41.236676	35.690903	1.144954	39.054674	41.344581	36.764766	42.902143	35.886454	39.394299	39.934466	39.113355	38.683734	40.364087	41.185198	41.24644	40.22215	39.394299	38.566447	37.387812	35.886454	42.902143	1	0.034748	0	25,438,100
QCOM	2015-12-04T00:00:00	39.916679	40.092087	39.207422	39.726019	16,177,700	37.933287	38.531255	39.653435	41.498451	41.569536	42.986114	46.918885	38.586848	38.578357	38.621463	39.210892	39.498579	40.879622	41.949566	42.901343	45.81055	38.391649	38.227781	38.554441	40.570055	41.062615	41.629785	44.439441	39.783696	39.430434	38.906462	37.046282	36.654315	38.911574	39.901912	39.281563	-0.94584	-1.314924	38.422139	27.994756	32.657201	38.789238	41.04438	44.019811	42.948085	53.30545	35.886454	40.755577	82.771073	75.305141	23.367292	-17.228927	-223,204,600	-0.124254	19	50.743108	38.531255	1.424068	41.37939	35.68312	1.158522	39.136769	41.453814	36.819725	40.755577	35.886454	38.321016	39.151505	38.462584	37.725362	39.888727	40.577648	39.606464	38.895572	38.321016	37.746459	36.928447	35.886454	40.755577	0	0.079038	16,177,700	0
QCOM	2015-12-07T00:00:00	39.985325	40.069216	39.573497	39.893809	10,160,700	38.184585	38.513419	39.457921	41.494338	41.502074	42.902568	46.856543	38.866543	38.834169	38.831288	39.281295	39.536021	40.844552	41.897875	42.8436	45.752588	38.764747	38.366264	38.579971	40.510717	41.020926	41.570364	44.37045	40.334415	40.044759	39.582963	37.653428	36.603409	38.708135	39.767275	39.172323	-0.76698	-1.205335	36.226787	27.097826	31.610889	38.795587	41.04438	44.019811	42.850725	50.676516	35.886454	40.755577	84.180885	78.333397	27.491513	-15.819115	-213,043,900	-0.183983	20	50.722949	38.513419	1.402261	41.317942	35.708896	1.144304	39.217584	41.506192	36.928977	40.755577	35.886454	38.321016	39.738729	39.385372	38.854065	40.270037	40.623394	39.606464	38.895572	38.321016	37.746459	36.928447	35.886454	40.755577	0	0.116512	10,160,700	0
QCOM	2015-12-08T00:00:00	37.735516	38.864225	37.605868	38.612555	18,917,100	38.259988	38.401216	39.135561	41.455498	41.429977	42.798095	46.781362	38.640338	38.634414	38.662708	39.14077	39.39752	40.722629	41.788339	42.74245	45.672816	38.683098	38.292178	38.447478	40.363312	40.921806	41.468046	44.279694	39.865023	39.873944	39.709071	38.101812	36.562136	38.502713	39.629198	39.064882	-0.797579	-1.123784	35.435473	23.24759	38.86888	38.795587	41.04438	44.033028	42.79664	40.528092	35.886454	40.755577	37.975246	68.309068	-8.930035	-62.024754	-231,961,000	-0.22329	19	50.677795	38.401216	1.368137	41.137489	35.664943	1.261402	39.076435	41.599239	36.553631	40.755577	35.886454	38.321016	39.876013	39.68281	39.380294	40.178528	40.371731	39.606464	38.895572	38.321016	37.746459	36.928447	35.886454	40.755577	1	0.047969	0	18,917,100
QCOM	2015-12-09T00:00:00	37.056778	38.11685	36.927127	37.857552	16,131,000	38.234291	38.280376	38.779104	41.404745	41.372095	42.690955	46.701641	38.323626	38.347571	38.415642	38.951316	39.217463	40.57887	41.663825	42.629862	45.587084	38.464332	38.164136	38.287572	40.190813	40.806721	41.354356	44.182932	38.716264	39.015904	39.304884	38.326647	36.51039	38.283522	39.479358	38.95725	-0.866607	-1.072348	35.051706	21.595377	40.161041	38.795587	41.04438	44.036805	42.79664	54.526613	36.422635	40.755577	14.635391	45.597174	-23.491977	-85.364609	-248,092,000	-0.244689	18	50.637532	38.280376	1.375148	41.030673	35.530079	1.05186	38.884087	40.987806	36.780368	40.755577	35.886454	38.321016	38.068536	37.272847	36.810179	38.531205	39.326893	39.606464	38.895572	38.321016	37.746459	36.928447	35.886454	40.755577	1	-0.010875	0	16,131,000
QCOM	2015-12-10T00:00:00	37.041519	37.804161	36.965256	37.102532	11,619,500	38.230478	38.136872	38.440464	41.334053	41.327989	42.573551	46.620624	38.067204	38.110107	38.204238	38.777698	39.050083	40.44015	41.542185	42.519202	45.502053	38.247465	38.04615	38.153911	40.019706	40.692759	41.242486	44.086811	37.471425	37.970472	38.628082	38.373246	36.451879	38.052423	39.317806	38.849191	-0.912031	-1.040285	34.69535	20.489585	38.104595	38.795587	40.980183	44.036805	42.79664	52.880958	36.626532	40.755577	10.050442	20.887026	-23.9471	-89.949558	-259,711,500	-0.2775	17	50.608645	38.136872	1.345395	40.827661	35.446082	1.042736	38.708604	40.794076	36.623132	40.755577	35.886454	38.321016	37.366918	36.616987	36.177196	37.80671	38.556641	39.606464	38.895572	38.321016	37.746459	36.928447	35.886454	40.755577	1	-0.061132	0	11,619,500
QCOM	2015-12-11T00:00:00	36.194981	36.881359	36.103464	36.759337	12,977,600	38.148112	37.961236	38.345569	41.254736	41.244838	42.454797	46.533526	37.69276	37.761902	37.895122	38.542906	38.83046	40.273673	41.401469	42.39397	45.409446	37.877374	37.861208	37.981182	39.818174	40.55768	41.116178	43.983073	36.393979	36.914219	37.769044	38.213827	36.367172	37.796583	39.135791	38.737323	-1.004755	-1.033179	34.804834	19.29955	41.227294	38.429521	39.394299	44.174625	42.79664	42.540158	36.103464	40.755577	1.967197	8.884343	-43.255681	-98.032803	-272,689,100	-0.278897	16	50.574522	37.961236	1.358756	40.678748	35.243724	1.0353	38.469211	40.539812	36.398611	40.755577	35.886454	38.321016	37.270312	36.736463	36.431407	37.575368	38.109217	39.606464	38.895572	38.321016	37.746459	36.928447	35.886454	40.755577	1	-0.103797	0	12,977,600
QCOM	2015-12-14T00:00:00	35.714527	36.576311	35.028148	36.156858	17,157,400	37.998635	37.785744	38.160468	41.137264	41.14829	42.349286	46.441906	37.297113	37.389652	37.559646	38.28578	38.590772	40.094883	41.251813	42.261703	45.312979	37.434904	37.647235	37.778794	39.600911	40.412145	40.982707	43.875421	35.632523	35.994234	36.848947	37.890803	36.249	37.51234	38.92946	38.62021	-1.10428	-1.047399	35.388948	17.493702	43.868787	37.891863	37.891863	41.952492	41.954378	42.591871	35.028148	40.755577	11.984068	8.000569	-56.679176	-88.015932	-289,846,500	-0.255566	15	50.528157	37.785744	1.412619	40.610982	34.960505	1.099495	38.20686	40.40585	36.007871	40.755577	35.028148	37.891863	36.393268	35.905177	35.615373	36.683072	37.171163	39.403904	38.567699	37.891863	37.216026	36.253818	35.028148	40.755577	1	-0.139756	0	17,157,400
QCOM	2015-12-15T00:00:00	36.62207	37.224558	35.691646	36.38565	20,086,900	37.901018	37.624288	38.026168	41.020423	41.062945	42.253899	46.359472	37.162105	37.250092	37.415403	38.134534	38.439334	39.958694	41.129977	42.150028	45.226502	37.18462	37.536409	37.660456	39.423844	40.293034	40.869297	43.777712	35.484855	35.627597	36.186297	37.559221	36.13423	37.225697	38.711083	38.501817	-1.097274	-1.057374	35.274265	19.743165	39.888893	37.560117	37.891863	41.952492	41.954378	46.210595	35.028148	40.755577	27.829629	13.926965	-33.954356	-72.170371	-269,759,600	-0.256435	16	50.477545	37.624288	1.347143	40.318575	34.930001	1.162059	38.055928	40.380046	35.73181	40.755577	35.028148	37.891863	35.772995	34.96968	34.224833	36.517842	37.321158	39.403904	38.567699	37.891863	37.216026	36.253818	35.028148	40.755577	0	-0.069802	20,086,900	0
QCOM	2015-12-16T00:00:00	36.660198	37.064398	35.958569	36.797474	13,308,300	37.61274	37.456809	37.913632	40.902985	40.982035	42.156348	46.27931	37.061723	37.142838	37.299218	38.000503	38.302477	39.829342	41.012352	42.041318	45.141265	36.959016	37.444591	37.555381	39.252855	40.177172	40.758531	43.681202	35.736471	35.704371	35.843359	37.242929	36.032591	36.944479	38.483091	38.382472	-1.076238	-1.061147	35.167773	18.443268	37.262594	37.560117	37.891863	41.952492	41.954378	47.651611	35.028148	40.755577	28.495336	22.769677	-28.760768	-71.504664	-256,451,300	-0.238926	17	50.444306	37.456809	1.238825	39.93446	34.979159	1.197893	37.923001	40.318787	35.527215	40.755577	35.028148	37.891863	36.512758	35.800958	34.979846	37.33387	38.04567	39.403904	38.567699	37.891863	37.216026	36.253818	35.028148	40.755577	0	-0.009642	0	13,308,300
QCOM	2015-12-17T00:00:00	36.255989	37.827029	36.255989	37.61349	15,328,000	37.318358	37.457162	37.767408	40.773083	40.911443	42.046366	46.196831	36.900576	36.981593	37.138721	37.841911	38.145055	39.68921	40.887184	41.926757	45.052855	36.712334	37.330227	37.42787	39.07062	40.052803	40.641692	43.581467	36.042853	35.896832	35.718922	36.918899	35.941016	36.670022	38.245163	38.26069	-1.079737	-1.064865	34.297745	21.197866	33.852495	37.548682	37.891863	41.952492	41.954378	45.888063	35.028148	40.755577	21.437908	25.920957	-24.297051	-78.562092	-271,779,300	-0.197576	16	50.405104	37.457162	1.238465	39.934091	34.980232	1.28941	37.764238	40.343058	35.185418	40.755577	35.028148	37.891863	36.561055	36.057712	35.455226	37.163541	37.666883	39.403904	38.567699	37.891863	37.216026	36.253818	35.028148	40.755577	1	-0.058158	0	15,328,000
QCOM	2015-12-18T00:00:00	36.172112	36.637324	35.859428	36.126352	46,440,200	36.943901	37.438594	37.625985	40.625644	40.831275	41.935022	46.111775	36.754883	36.834415	36.990012	37.690111	37.99329	39.551285	40.763103	41.812804	44.964489	36.503926	37.207842	37.305155	38.89019	39.928083	40.52537	43.481719	36.210549	36.054259	35.697205	36.599166	35.859853	36.409458	38.000463	38.136417	-1.076865	-1.067265	33.727698	20.211558	34.649353	36.946187	37.891863	41.952492	41.954378	44.342805	35.028148	40.755577	19.973419	23.302221	-46.174167	-80.026581	-318,219,500	-0.167159	15	50.286947	37.438594	1.25555	39.949694	34.927494	1.314468	37.612607	40.241544	34.983671	40.755577	35.028148	37.891863	36.779669	35.732309	35.208629	37.303349	38.350709	39.403904	38.567699	37.891863	37.216026	36.253818	35.028148	40.755577	1	-0.099347	46,440,200	0
QCOM	2015-12-21T00:00:00	37.186417	37.316067	36.255996	36.30938	16,779,000	36.664011	37.424298	37.544466	40.496679	40.767753	41.824535	46.027328	36.84119	36.898415	37.020228	37.644321	37.931223	39.458545	40.66898	41.721192	44.887095	36.54802	37.183825	37.271342	38.755318	39.832166	40.431338	43.392909	36.509333	36.395991	35.924871	36.382585	35.819223	36.18414	37.764822	38.014017	-0.98143	-1.050098	32.532391	22.896472	32.271362	36.572499	37.891863	41.952492	41.954378	47.897185	35.028148	40.755577	37.683026	26.364784	-22.745694	-62.316974	-301,440,500	-0.168817	16	50.24777	37.424298	1.256773	39.937844	34.910752	1.356958	37.572018	40.285933	34.858102	40.755577	35.028148	37.891863	36.222955	35.808585	35.445059	36.586481	37.00085	39.403904	38.567699	37.891863	37.216026	36.253818	35.028148	40.755577	0	-0.034068	16,779,000	0
QCOM	2015-12-22T00:00:00	37.422844	37.51436	36.934754	37.011017	10,139,800	36.632743	37.446366	37.447333	40.372291	40.72007	41.716561	45.947113	36.957521	36.993766	37.082169	37.624187	37.892117	39.378713	40.583555	41.636076	44.812824	36.685989	37.183686	37.261986	38.634776	39.744142	40.344176	43.307292	36.936641	36.815475	36.341764	36.271499	35.821935	35.997873	37.544318	37.894587	-0.876614	-1.015401	31.232803	23.304903	31.106498	36.427589	37.891863	41.952492	41.954378	36.886822	35.028148	40.092087	47.289195	34.98188	-9.291556	-52.710805	-291,300,700	-0.132089	17	50.224635	37.446366	1.252456	39.951277	34.941454	1.172834	37.557811	39.903479	35.212142	40.755577	35.028148	37.891863	36.919493	36.522919	35.859421	37.582991	37.979565	39.403904	38.567699	37.891863	37.216026	36.253818	35.028148	40.755577	0	0.021916	10,139,800	0
QCOM	2015-12-23T00:00:00	37.399956	37.766023	37.293186	37.552485	9,397,900	36.667061	37.450676	37.34294	40.251675	40.662919	41.60806	45.872808	37.046008	37.067618	37.131059	37.603802	37.854258	39.301115	40.499776	41.552193	44.739064	36.825482	37.179266	37.258342	38.518213	39.656771	40.258699	43.222246	37.362534	37.200139	36.795523	36.260696	35.861072	35.849166	37.33939	37.778674	-0.786329	-0.969587	29.780326	24.224531	30.150376	36.427589	37.891863	41.920393	41.954378	38.408544	35.028148	40.092087	46.837212	43.936478	-0.990157	-53.162788	-300,698,600	-0.158166	16	50.203229	37.450676	1.252124	39.954923	34.946429	1.104741	37.542777	39.752259	35.333294	40.755577	35.028148	37.891863	37.290653	37.066945	36.711046	37.646552	37.870259	39.403904	38.567699	37.891863	37.216026	36.253818	35.028148	40.755577	1	-0.030327	0	9,397,900
QCOM	2015-12-24T00:00:00	37.78891	38.040583	37.369457	37.369457	5,338,500	36.7418	37.486139	37.404539	40.121921	40.619815	41.510786	45.803794	37.194588	37.198762	37.232267	37.62063	37.849232	39.241813	40.428438	41.477672	44.669908	37.029455	37.211479	37.292647	38.421634	39.581139	40.183072	43.141809	37.744787	37.569629	37.225133	36.374405	35.940014	35.741608	37.153995	37.66836	-0.675604	-0.91079	28.16115	24.973297	28.797393	36.534366	37.891863	41.127451	41.954378	35.69235	35.028148	40.069216	54.765416	49.630608	11.731951	-45.234584	-295,360,100	-0.144982	17	50.19147	37.486139	1.251106	39.988351	34.983928	1.088944	37.566218	39.744107	35.388329	40.755577	35.028148	37.891863	37.486389	37.206754	37.013551	37.679591	37.959226	39.403904	38.567699	37.891863	37.216026	36.253818	35.028148	40.755577	0	0.025157	5,338,500	0
QCOM	2015-12-28T00:00:00	37.811794	37.987202	37.544868	37.71265	8,395,600	36.903482	37.525797	37.455272	39.983111	40.566846	41.410522	45.737609	37.318029	37.310223	37.321425	37.638009	37.846352	39.185734	40.359579	41.405081	44.601669	37.223999	37.242494	37.323975	38.331041	39.507244	40.109825	43.062287	37.967764	37.860736	37.589447	36.574672	36.047747	35.67093	36.987823	37.564314	-0.579329	-0.844498	26.657629	24.202413	27.908465	36.866115	37.891863	39.634064	41.048152	35.294139	35.028148	38.864225	72.564919	58.055849	14.21526	-27.435081	-286,964,500	-0.13113	18	50.173055	37.525797	1.248074	40.021945	35.029648	1.085131	37.589606	39.759869	35.419344	40.755577	35.028148	37.891863	37.732983	37.425384	37.061858	38.09651	38.404109	39.403904	38.567699	37.891863	37.216026	36.253818	35.028148	40.755577	0	0.07247	8,395,600	0
QCOM	2015-12-29T00:00:00	38.803223	39.085399	38.185482	38.345636	14,371,300	37.212351	37.605493	37.508507	39.854311	40.533842	41.32796	45.671323	37.615068	37.581677	37.549394	37.743937	37.919957	39.170733	40.318622	41.353559	44.543973	37.569407	37.364154	37.427663	38.284771	39.460833	40.058195	42.993288	38.359622	38.253706	38.053153	36.891446	36.202499	35.651857	36.849993	37.471061	-0.41821	-0.759241	25.291588	29.620578	25.470537	37.472414	37.891863	39.605746	41.048152	58.706546	35.028148	39.085399	93.045126	73.458487	75.453565	-6.954874	-272,593,200	-0.145592	19	50.144178	37.605493	1.277347	40.160188	35.050799	1.006142	37.705189	39.717472	35.692905	40.755577	35.028148	37.891863	37.781288	37.575374	37.338954	38.017708	38.223622	39.403904	38.567699	37.891863	37.216026	36.253818	35.028148	40.755577	0	0.11256	14,371,300	0
QCOM	2015-12-30T00:00:00	38.444782	39.085402	38.406651	38.803225	8,529,300	37.394622	37.64782	37.567039	39.730576	40.499584	41.240466	45.603915	37.781011	37.738605	37.687146	37.80765	37.960328	39.142265	40.26931	41.295959	44.483284	37.793485	37.444086	37.499684	38.229495	39.405857	40.001102	42.921382	38.656573	38.547278	38.436242	37.248724	36.379028	35.672586	36.733494	37.386774	-0.315805	-0.670553	24.023122	28.20645	24.254525	37.472415	37.891863	39.605746	41.048152	61.942212	35.028148	39.085402	84.210516	83.27352	70.923238	-15.789484	-281,122,500	-0.196989	18	50.12657	37.64782	1.291047	40.229913	35.065727	0.969644	37.775626	39.714914	35.836339	40.755577	35.028148	37.891863	38.691368	38.297336	37.79145	39.197254	39.591286	39.403904	38.567699	37.891863	37.216026	36.253818	35.028148	40.755577	1	0.046274	0	8,529,300
QCOM	2015-12-31T00:00:00	38.12447	38.467656	38.048204	38.177854	7,613,400	37.54105	37.576895	37.599468	39.601946	40.455416	41.148795	45.533381	37.849703	37.808763	37.754427	37.836452	37.972955	39.102351	40.212867	41.233157	44.420012	37.926185	37.489481	37.542564	38.166511	39.343354	39.939399	42.84696	38.711284	38.649148	38.62841	37.584311	36.555253	35.717874	36.632956	37.309717	-0.257525	-0.587948	22.467288	27.337848	26.139189	37.472415	37.891863	39.605746	41.048152	58.852857	35.028148	39.085402	76.315705	84.523782	45.866632	-23.684295	-288,735,900	-0.118381	17	50.110467	37.576895	1.218372	40.01364	35.14015	0.939683	37.808849	39.688215	35.929484	40.092087	35.028148	37.560117	38.645612	38.205821	37.966861	38.884572	39.324362	38.896997	38.157662	37.560117	36.962573	36.111831	35.028148	40.092087	1	-0.010631	0	7,613,400
QCOM	2016-01-04T00:00:00	38.223618	38.269377	37.300821	37.697396	12,571,300	37.737812	37.528085	37.645227	39.475751	40.409247	41.062608	45.46483	37.924486	37.884191	37.82661	37.871649	37.992236	39.067891	40.160519	41.173562	44.358357	38.050288	37.551074	37.590575	38.112459	39.284623	39.881475	42.774226	38.588667	38.598389	38.671021	37.878127	36.728594	35.782256	36.547904	37.239924	-0.201021	-0.510562	21.42904	25.393301	29.76864	37.670699	37.891863	39.605746	41.048152	68.892132	35.028148	39.085402	78.759422	79.761881	29.026071	-21.240578	-276,164,600	-0.093417	18	50.084192	37.528085	1.168466	39.865018	35.191153	0.941862	37.848351	39.732074	35.964628	40.092087	35.028148	37.560117	38.213443	37.95923	37.793991	38.378683	38.632896	38.896997	38.157662	37.560117	36.962573	36.111831	35.028148	40.092087	0	0.040767	12,571,300	0
QCOM	2016-01-05T00:00:00	37.476212	38.589668	37.422827	38.482898	13,482,300	37.868222	37.406062	37.66353	39.312557	40.355328	40.968724	45.391761	37.834831	37.810013	37.772702	37.8357	37.952542	39.005472	40.089879	41.100348	44.289878	38.002724	37.546133	37.577574	38.034045	39.207438	39.810457	42.694737	38.174491	38.304976	38.506463	38.064519	36.872914	35.847596	36.468271	37.173797	-0.214083	-0.451266	20.126466	25.567013	27.253574	38.010078	37.891863	39.605746	41.048152	65.628987	35.691646	39.085402	52.583795	69.219641	29.962387	-47.416205	-289,646,900	-0.170519	17	50.054374	37.406062	1.02445	39.454963	35.357161	0.914624	37.812909	39.642158	35.983661	40.069216	35.028148	37.548682	37.931272	37.593167	36.962716	38.561723	38.899828	38.879524	38.143528	37.548682	36.953836	36.106937	35.028148	40.069216	1	-0.01549	0	13,482,300
QCOM	2016-01-06T00:00:00	37.094906	37.110159	36.42378	36.881367	15,783,500	37.859071	37.261541	37.658954	39.137206	40.301661	40.875145	45.316674	37.686846	37.679993	37.668426	37.768355	37.88657	38.930548	40.011064	41.021032	44.218286	37.862121	37.516499	37.533834	37.947079	39.121637	39.733748	42.612181	37.625755	37.821513	38.1703	38.126584	36.977011	35.904952	36.389095	37.109305	-0.252294	-0.411472	19.805679	23.627986	32.38603	37.754591	37.891863	39.605746	41.048152	54.626829	35.859428	39.085402	38.297821	56.547013	-38.562073	-61.702179	-305,430,400	-0.138861	16	50.018592	37.261541	0.826119	38.913778	35.609304	0.880304	37.744528	39.505136	35.98392	39.085402	35.028148	37.056775	37.829569	37.06947	36.662728	38.236311	38.99641	38.12789	37.535531	37.056775	36.578019	35.8964	35.028148	39.085402	1	-0.063513	15,783,500	0
QCOM	2016-01-07T00:00:00	35.188297	36.606812	35.066275	36.43903	20,495,600	37.635617	37.13418	37.562556	38.94668	40.223177	40.763398	45.236145	37.187136	37.226958	37.286868	37.533804	37.679011	38.783793	39.884149	40.905532	44.128435	37.376526	37.319048	37.343783	37.79222	38.987075	39.621137	42.511401	36.569863	36.885998	37.416815	37.950697	36.990621	35.920398	36.290788	37.038751	-0.431451	-0.415468	20.461757	20.414115	37.082963	37.075838	37.891863	39.605746	41.048152	39.45357	35.066275	39.085402	3.036047	31.305888	-127.814718	-96.963953	-325,926,000	-0.145654	15	49.965611	37.13418	0.937978	39.010135	35.258225	0.946219	37.501077	39.393515	35.60864	39.085402	35.028148	37.056775	36.876282	36.642404	36.189903	37.328783	37.562661	38.12789	37.535531	37.056775	36.578019	35.8964	35.028148	39.085402	1	-0.104255	0	20,495,600
QCOM	2016-01-08T00:00:00	34.990013	35.729774	34.959507	35.69927	15,285,500	37.394622	37.030842	37.380438	38.751132	40.146581	40.64847	45.161168	36.747712	36.82024	36.933505	37.302551	37.472165	38.635017	39.755356	40.788393	44.037506	36.895507	37.114841	37.145895	37.637056	38.84936	39.506813	42.40945	35.436946	35.847026	36.477246	37.590401	36.92342	35.89631	36.174336	36.961827	-0.582716	-0.448917	21.138082	19.338522	35.859437	37.022454	37.857542	39.299898	41.048152	40.653238	34.959507	39.085402	0.739388	14.024419	-143.510778	-99.260612	-341,211,500	-0.151017	14	49.925816	37.030842	1.053668	39.138179	34.923505	0.889021	37.261928	39.03997	35.483887	39.085402	34.959507	37.022454	35.620461	34.634111	34.079924	36.174648	37.160998	38.11169	37.50931	37.022454	36.535599	35.842448	34.959507	39.085402	1	-0.138569	0	15,285,500
QCOM	2016-01-11T00:00:00	35.134918	35.485733	34.570565	35.356085	13,624,900	37.129223	36.935512	37.217842	38.543528	40.075743	40.540608	45.087102	36.425153	36.513818	36.6568	37.105493	37.292377	38.497759	39.633765	40.676443	43.948923	36.484652	36.934277	36.973163	37.495244	38.717474	39.397634	42.309686	34.632588	35.012999	35.620455	37.127196	36.802299	35.841702	36.044539	36.879545	-0.683029	-0.49574	22.013069	18.117141	36.27881	36.827983	37.331326	39.816743	41.048152	42.410741	34.570565	39.085402	12.499975	5.425137	-139.812706	-87.500025	-327,586,600	-0.107299	15	49.890865	36.935512	1.135707	39.206926	34.664098	0.898826	37.059356	38.857008	35.261704	39.085402	34.570565	36.827983	35.226431	34.723089	34.456164	35.493356	35.996698	38.0199	37.360734	36.827983	36.295232	35.53674	34.570565	39.085402	0	-0.067214	0	13,624,900
QCOM	2016-01-12T00:00:00	35.478107	35.60013	34.791728	35.424723	9,290,700	36.895855	36.899668	37.040299	38.346867	40.012401	40.437227	45.015236	36.235744	36.325507	36.475462	36.957549	37.152817	38.379341	39.524406	40.573506	43.864636	36.184449	36.795477	36.839337	37.375031	38.596484	39.297386	42.214074	34.429248	34.641649	35.061114	36.65164	36.655704	35.771587	35.908661	36.793597	-0.726461	-0.541884	22.678931	17.892358	34.22267	36.827983	37.331326	39.867717	41.048152	36.138764	34.570565	39.085402	20.10134	11.113568	-119.444231	-79.89866	-318,295,900	-0.052721	16	49.867679	36.899668	1.171071	39.24181	34.557527	0.874858	36.908761	38.658476	35.159046	39.085402	34.570565	36.827983	35.063739	34.641744	34.14857	35.556912	35.978907	38.0199	37.360734	36.827983	36.295232	35.53674	34.570565	39.085402	0	-0.005869	9,290,700	0
QCOM	2016-01-13T00:00:00	35.157799	36.583942	35.13492	36.01196	17,285,100	36.531312	36.871832	36.847198	38.152559	39.945291	40.338355	44.934888	36.020155	36.113197	36.272745	36.793935	36.999354	38.253006	39.409495	40.466264	43.778001	35.868439	36.629584	36.694529	37.24997	38.468731	39.192843	42.11599	34.571356	34.555357	34.699127	36.177379	36.489934	35.687913	35.766306	36.703221	-0.777762	-0.58906	22.126946	22.823352	30.847806	36.580116	37.31989	39.916809	41.048152	31.868218	34.570565	39.085402	13.006761	15.202692	-98.746157	-86.993239	-335,581,000	-0.1031	15	49.823784	36.871832	1.206796	39.285424	34.45824	0.936959	36.742003	38.61592	34.868085	39.085402	34.570565	36.827983	35.289989	34.979847	34.481587	35.788249	36.09839	38.0199	37.360734	36.827983	36.295232	35.53674	34.570565	39.085402	1	-0.05339	0	17,285,100
QCOM	2016-01-14T00:00:00	36.400902	36.614441	34.959509	35.241686	21,649,400	36.326924	36.860773	36.793814	37.964687	39.901603	40.270936	44.859046	36.096304	36.165507	36.292461	36.758205	36.95332	38.180374	39.330322	40.385762	43.704597	35.844728	36.584734	36.660199	37.181277	38.375458	39.114873	42.031075	35.174464	34.977646	34.740917	35.839374	36.357372	35.617531	35.635044	36.61396	-0.709926	-0.613233	21.756501	20.354511	28.657493	36.580116	36.827983	39.919984	41.048152	43.309558	34.570565	39.085402	40.540491	24.549531	-69.945621	-59.459509	-313,931,600	-0.062686	16	49.773802	36.860773	1.210214	39.281201	34.440346	1.021394	36.709517	38.752305	34.666729	39.085402	34.570565	36.827983	35.625554	34.667166	34.176532	36.116187	37.074575	38.0199	37.360734	36.827983	36.295232	35.53674	34.570565	39.085402	0	0.006246	21,649,400	0
QCOM	2016-01-15T00:00:00	34.944252	35.470474	34.41803	35.112034	17,273,300	36.008902	36.774976	36.709313	37.744209	39.839601	40.2064	44.775585	35.865894	35.94346	36.085045	36.5933	36.798776	38.053468	39.214899	40.278009	43.617429	35.593333	36.402208	36.517925	37.062829	38.245001	39.009395	41.93242	35.416191	35.223739	34.776258	35.504641	36.218355	35.537062	35.501892	36.520168	-0.764889	-0.643564	21.840603	17.861467	28.492181	36.503849	36.751716	39.919984	41.048152	33.333333	34.41803	39.085402	11.27448	21.607244	-138.143732	-88.72552	-331,204,900	-0.073824	15	49.729875	36.774976	1.283772	39.342519	34.207433	1.11509	36.541396	38.771577	34.311216	39.085402	34.41803	36.751716	35.991617	35.368794	34.336685	37.023725	37.646549	37.983902	37.302466	36.751716	36.200966	35.416848	34.41803	39.085402	1	-0.042796	0	17,273,300
QCOM	2016-01-19T00:00:00	35.150166	35.523861	34.677328	35.462849	12,680,000	35.701557	36.719685	36.633658	37.537061	39.767254	40.154407	44.698584	35.722748	35.799225	35.941217	36.462106	36.67196	37.939613	39.107932	40.176468	43.533178	35.437199	36.247464	36.397991	36.961102	38.121595	38.909271	41.836645	35.417318	35.324644	34.86588	35.206623	36.085788	35.455378	35.373176	36.423283	-0.782808	-0.671413	21.851934	17.245474	26.973255	35.764095	36.751716	39.919984	41.048152	34.73312	34.41803	39.085402	15.686247	22.500406	-113.712797	-84.313753	-318,524,900	-0.017764	16	49.698242	36.719685	1.330272	39.380229	34.059141	1.143962	36.408898	38.696821	34.120975	39.085402	34.41803	36.751716	34.944252	34.41803	33.891808	35.470474	35.996696	37.983902	37.302466	36.751716	36.200966	35.416848	34.41803	39.085402	0	0.015487	0	12,680,000
QCOM	2016-01-20T00:00:00	35.028137	35.218798	33.853668	34.700201	14,761,500	35.45675	36.662486	36.586985	37.466277	39.698819	40.080374	44.621753	35.583826	35.659027	35.800743	36.331745	36.545512	37.825437	39.000569	40.074521	43.448551	35.314759	36.086364	36.274489	36.862712	37.996881	38.807761	41.740422	35.21931	35.232199	34.911357	34.944657	35.953941	35.373772	35.251331	36.323354	-0.79766	-0.696662	22.48734	15.784149	29.800278	35.234054	36.469535	39.887885	41.048152	25.947525	33.853668	39.085402	22.448946	16.469891	-133.065038	-77.551054	-333,286,400	0.054687	15	49.66128	36.662486	1.378766	39.420018	33.904954	1.150499	36.277397	38.578395	33.976399	39.085402	33.853668	36.469535	35.117118	34.710376	34.270585	35.556908	35.963651	37.850713	37.086879	36.469535	35.85219	34.973259	33.853668	39.085402	1	-0.034758	14,761,500	0
QCOM	2016-01-21T00:00:00	35.882305	36.179735	34.860365	35.356083	12,913,700	35.33549	36.597281	36.593696	37.377082	39.622741	40.009642	44.550829	35.643522	35.699623	35.813291	36.290887	36.494496	37.749236	38.91851	39.991507	43.373264	35.392132	36.012061	36.220283	36.800596	37.896447	38.724631	41.653462	35.262582	35.323561	35.105309	34.79721	35.845109	35.307152	35.146375	36.224738	-0.732068	-0.703743	21.923873	20.407844	27.385027	35.234054	36.469535	38.91191	41.048152	34.64356	33.853668	38.589668	42.8344	26.989864	-63.239545	-57.1656	-320,372,700	0.034095	16	49.630976	36.597281	1.383513	39.364306	33.830255	1.196258	36.239769	38.632284	33.847254	39.085402	33.853668	36.469535	34.700201	34.181604	33.335072	35.546734	36.06533	37.850713	37.086879	36.469535	35.85219	34.973259	33.853668	39.085402	0	0.022456	12,913,700	0
QCOM	2016-01-22T00:00:00	36.660198	36.820352	36.179733	36.461913	12,154,900	35.48268	36.559148	36.595221	37.310695	39.545356	39.946014	44.484017	35.846857	35.874273	35.943585	36.324461	36.507242	37.706529	38.85908	39.92554	43.306468	35.632989	36.018054	36.225398	36.772483	37.818485	38.658305	41.574948	35.753075	35.667875	35.483258	34.811054	35.774831	35.266214	35.066598	36.131141	-0.610281	-0.685051	20.733923	23.205762	25.784915	35.33701	36.469535	37.891863	40.618999	41.681136	33.853668	38.589668	59.259508	41.514285	0.361133	-40.740492	-308,217,800	0.030562	17	49.604181	36.559148	1.370005	39.299159	33.819138	1.2333	36.27981	38.74641	33.81321	39.085402	33.853668	36.469535	35.640802	35.101868	34.321431	36.421239	36.960172	37.850713	37.086879	36.469535	35.85219	34.973259	33.853668	39.085402	0	0.071262	12,154,900	0
QCOM	2016-01-25T00:00:00	36.286499	36.904237	36.240739	36.583929	9,365,800	35.612328	36.503475	36.580273	37.246953	39.462081	39.881594	44.409574	35.934785	35.949223	35.996341	36.32101	36.490262	37.650841	38.791381	39.85348	43.236617	35.779138	35.992087	36.201651	36.732318	37.732726	38.58584	41.493381	36.255798	36.075464	35.858405	34.937829	35.725053	35.239767	35.004967	36.041383	-0.53772	-0.655585	19.543589	22.755661	24.686186	35.378953	36.469535	37.72599	40.618999	39.327714	33.853668	38.589668	51.3689	51.154269	-1.384744	-48.6311	-317,583,600	0.019456	16	49.583016	36.503475	1.356597	39.21667	33.790281	1.21151	36.280447	38.703468	33.857427	39.085402	33.853668	36.469535	36.553428	36.286503	35.912808	36.927123	37.194047	37.850713	37.086879	36.469535	35.85219	34.973259	33.853668	39.085402	1	0.012634	0	9,365,800
QCOM	2016-01-26T00:00:00	37.003387	37.255058	36.240746	36.301755	9,273,400	35.799175	36.464199	36.610169	37.188789	39.385445	39.836125	44.337413	36.148506	36.14089	36.151271	36.383044	36.529733	37.625451	38.744328	39.797042	43.174595	36.032057	36.039698	36.234198	36.722767	37.668023	38.528845	41.419687	36.793631	36.559234	36.271551	35.196658	35.710654	35.237996	34.96638	35.958733	-0.417555	-0.607979	18.218639	23.531251	23.067918	35.554363	36.469535	37.72599	40.618999	47.386252	33.853668	37.255058	92.600956	67.743121	25.500294	-7.399044	-308,310,200	0.031677	17	49.563252	36.464199	1.328503	39.121205	33.807193	1.200615	36.349299	38.750529	33.948068	39.085402	33.853668	36.469535	36.477159	36.05008	35.813661	36.713578	37.140656	37.850713	37.086879	36.469535	35.85219	34.973259	33.853668	39.085402	0	0.062444	9,273,400	0
QCOM	2016-01-27T00:00:00	36.248375	37.049151	35.966198	36.606818	12,305,000	35.876202	36.386028	36.613219	37.119602	39.288169	39.776761	44.263076	36.16848	36.160432	36.16621	36.370801	36.50809	37.571448	38.678645	39.726772	43.105678	36.11373	36.019143	36.206368	36.685888	37.585469	38.457801	41.339199	36.912153	36.785972	36.537871	35.469163	35.705614	35.243119	34.939593	35.880138	-0.378879	-0.562159	17.130448	21.881932	23.227991	35.554363	36.469535	37.720272	40.618999	45.506093	33.853668	37.255058	70.403777	71.457878	2.475885	-29.596223	-320,615,200	0.003035	16	49.535553	36.386028	1.290488	38.967005	33.805052	1.202795	36.339687	38.745278	33.934096	39.085402	33.853668	36.469535	36.833064	36.411069	35.818751	37.425382	37.847376	37.850713	37.086879	36.469535	35.85219	34.973259	33.853668	39.085402	1	0.00472	0	12,305,000
QCOM	2016-01-28T00:00:00	33.243561	34.944252	33.152045	34.928999	27,935,200	35.684778	36.108045	36.455505	36.999986	39.149621	39.689691	44.172823	35.583496	35.630092	35.716572	36.086507	36.256973	37.401727	38.535617	39.598391	43.007547	35.635068	35.71986	35.947163	36.533886	37.4264	38.32843	41.229553	35.87143	36.048891	36.121875	35.485906	35.617764	35.203899	34.890849	35.793843	-0.583959	-0.566519	18.220027	17.997745	35.237862	35.203551	36.118723	37.419025	40.618999	40.754194	33.152045	37.255058	2.230464	55.078399	-149.550303	-97.769536	-348,550,400	-0.104193	15	49.458969	36.108045	1.34024	38.788525	33.427565	1.27906	36.044818	38.602937	33.486699	39.085402	33.152045	36.118723	36.421242	35.793332	35.338288	36.876285	37.504195	37.685129	36.818859	36.118723	35.418587	34.421783	33.152045	39.085402	1	-0.044658	0	27,935,200
QCOM	2016-01-29T00:00:00	34.578178	34.585804	33.304565	33.59437	24,039,200	35.502506	35.914715	36.341719	36.894526	39.028767	39.625482	44.091139	35.382432	35.438835	35.541434	35.949386	36.127835	37.290999	38.431474	39.498981	42.923673	35.433868	35.574159	35.802753	36.438913	37.306099	38.227212	41.134083	34.784691	35.162145	35.554336	35.400606	35.498396	35.149855	34.836296	35.705702	-0.631515	-0.579518	19.231779	16.620454	32.541258	35.203551	36.118723	37.232181	40.618999	48.232953	33.152045	37.255058	34.758207	35.797483	-107.274445	-65.241793	-324,511,200	0.005686	16	49.399017	35.914715	1.262021	38.438757	33.390673	1.319915	35.905138	38.544968	33.265308	38.589668	33.152045	35.870856	33.779952	32.615653	31.987745	34.40786	35.57216	37.306389	36.512496	35.870856	35.229217	34.315696	33.152045	38.589668	0	0.013347	24,039,200	0
QCOM	2016-02-01T00:00:00	35.165421	35.394213	33.853675	34.097721	13,120,400	35.524623	35.766763	36.252337	36.797639	38.918562	39.560274	44.014437	35.33903	35.389123	35.483586	35.878117	36.053803	37.207643	38.345525	39.413168	42.846476	35.37258	35.502797	35.712269	36.371105	37.204432	38.138894	41.04527	34.203557	34.593768	35.110411	35.295196	35.369298	35.094416	34.783999	35.618077	-0.614732	-0.586561	19.304099	19.718849	29.729245	35.203551	36.118723	37.159726	40.618999	50.126089	33.152045	37.255058	49.070667	28.686446	-56.424301	-50.929333	-311,390,800	0.051665	17	49.367788	35.766763	1.158535	38.083833	33.449692	1.364584	35.834689	38.563857	33.10552	38.589668	33.152045	35.870856	34.156182	33.726561	32.874944	35.0078	35.437421	37.306389	36.512496	35.870856	35.229217	34.315696	33.152045	38.589668	0	0.062875	13,120,400	0
QCOM	2016-02-02T00:00:00	32.907997	34.623941	32.702083	34.456159	21,079,700	35.300406	35.500982	36.057101	36.73082	38.766981	39.479136	43.929422	34.852823	34.938009	35.087342	35.608106	35.811818	37.03903	38.202432	39.284353	42.747586	34.89683	35.230534	35.455012	36.21857	37.046259	38.007166	40.934758	33.593442	33.891967	34.460725	35.011316	35.170653	34.999045	34.709512	35.521994	-0.774656	-0.62418	20.07386	17.164652	31.933861	34.978571	35.893743	37.159726	40.618999	40.82743	32.702083	37.255058	4.522618	29.450498	-117.318662	-95.477382	-332,470,500	-0.038793	16	49.30997	35.500982	1.174857	37.850695	33.151268	1.482794	35.555956	38.521544	32.590368	38.589668	32.702083	35.645876	34.804436	34.21466	33.263899	35.755197	36.344973	37.200198	36.340611	35.645876	34.951141	33.962027	32.702083	38.589668	1	0.004907	0	21,079,700
QCOM	2016-02-03T00:00:00	34.112968	34.318882	33.030018	33.251182	16,733,600	35.208889	35.332819	35.909148	36.68221	38.625123	39.402421	43.844743	34.704852	34.788002	34.937438	35.472184	35.681137	36.924282	38.094815	39.181949	42.661669	34.680932	35.098342	35.305463	36.115909	36.923785	37.900905	40.837082	33.440772	33.509451	33.935566	34.731689	34.958143	34.892363	34.627613	35.42299	-0.795002	-0.658344	20.788639	15.894727	29.571236	34.978571	35.893743	37.213114	40.618999	46.492545	32.702083	37.255058	30.988204	28.19383	-79.593094	-69.011796	-315,736,900	0.036152	17	49.267712	35.332819	1.116502	37.565823	33.099815	1.48007	35.418529	38.378668	32.458389	37.255058	32.702083	34.978571	33.411341	32.19874	31.489483	34.120598	35.333198	36.180556	35.515822	34.978571	34.44132	33.67642	32.702083	37.255058	0	0.055319	16,733,600	0
QCOM	2016-02-04T00:00:00	34.822239	34.898502	33.846058	34.02909	10,798,900	35.102882	35.219186	35.749908	36.629208	38.486177	39.337859	43.76387	34.72833	34.794227	34.919715	35.413098	35.615068	36.841849	38.008694	39.095618	42.583665	34.610632	35.049716	35.221855	36.042969	36.823709	37.810209	40.747306	33.677844	33.639256	33.712174	34.541296	34.764064	34.791992	34.546348	35.324198	-0.745302	-0.675736	20.82836	18.09266	27.912295	34.978571	35.893743	37.378989	40.618999	44.50349	32.702083	37.255058	46.566383	27.359068	-35.695082	-53.433617	-304,938,000	0.01799	18	49.241835	35.219186	1.040811	37.300807	33.137565	1.437035	35.361739	38.235809	32.487669	37.255058	32.702083	34.978571	33.820623	33.322364	32.531759	34.611228	35.109487	36.180556	35.515822	34.978571	34.44132	33.67642	32.702083	37.255058	0	0.098146	10,798,900	0
QCOM	2016-02-05T00:00:00	33.571503	34.776476	33.380842	34.662081	10,709,800	34.794013	35.138346	35.554977	36.561008	38.33871	39.263432	43.675368	34.496964	34.571913	34.712298	35.24568	35.457871	36.7136	37.891926	38.98623	42.493992	34.332199	34.892793	35.054285	35.923059	36.694376	37.696023	40.64589	33.789645	33.736546	33.57921	34.309818	34.564209	34.678197	34.453165	35.221104	-0.797645	-0.700118	21.173485	16.710024	28.245718	34.978571	35.893743	37.682138	40.618999	45.150899	32.702083	37.255058	19.095632	32.216739	-64.398001	-80.904368	-315,647,800	0.049885	17	49.214046	35.138346	1.104194	37.346735	32.929958	1.398358	35.19124	37.987957	32.394524	37.255058	32.702083	34.978571	34.522266	34.146031	33.469822	35.198475	35.57471	36.180556	35.515822	34.978571	34.44132	33.67642	32.702083	37.255058	1	0.034271	0	10,709,800
QCOM	2016-02-08T00:00:00	33.472359	33.678272	32.66396	33.182554	12,799,000	34.512599	35.062464	35.368893	36.48418	38.190928	39.183785	43.588602	34.292043	34.371994	34.521538	35.084469	35.305139	36.586493	37.775622	38.877044	42.404224	34.091899	34.734128	34.894084	35.801936	36.566314	37.581349	40.544367	33.756289	33.672102	33.478749	34.046709	34.369581	34.555904	34.35018	35.11373	-0.837472	-0.727589	21.937076	15.795269	30.568513	34.856556	35.626814	37.682139	40.618999	44.028268	32.66396	37.255058	17.607961	27.756658	-93.715261	-82.392039	-328,446,800	0.122605	16	49.180756	35.062464	1.165378	37.393219	32.731708	1.410343	35.027537	37.848222	32.206852	37.255058	32.66396	34.959509	33.909607	33.042738	32.513973	34.438371	35.30524	36.171559	35.501258	34.959509	34.417759	33.646455	32.66396	37.255058	1	-0.020513	12,799,000	0
QCOM	2016-02-09T00:00:00	33.25882	33.602009	32.923255	33.289326	10,339,800	34.138142	34.968659	35.170301	36.407764	38.040601	39.09951	43.501139	34.085398	34.169599	34.327274	34.918501	35.14773	36.455996	37.656758	38.765792	42.313225	33.863939	34.562352	34.73177	35.675451	36.436521	37.464023	40.441583	33.489507	33.513813	33.317264	33.771023	34.174497	34.426241	34.2381	35.001759	-0.876167	-0.757304	22.646125	15.195786	29.408337	34.029086	35.626814	37.682139	40.618999	43.743316	32.66396	37.255058	12.956805	16.553466	-90.326436	-87.043195	-338,786,600	0.11285	15	49.1536	34.968659	1.232795	37.434249	32.503068	1.361316	34.859088	37.581719	32.136457	37.255058	32.66396	34.959509	33.27153	32.864788	32.257218	33.879101	34.285843	36.171559	35.501258	34.959509	34.417759	33.646455	32.66396	37.255058	1	-0.06725	0	10,339,800
QCOM	2016-02-10T00:00:00	32.763107	33.95283	32.717351	33.556256	10,044,600	33.789615	34.832909	34.981777	36.322653	37.868964	39.01194	43.407517	33.82094	33.913873	34.086633	34.722556	34.964297	36.311177	37.527978	38.646927	42.218199	33.613932	34.3523	34.546602	35.532523	36.29764	37.338549	40.334737	33.052881	33.206601	33.09035	33.453177	33.971793	34.280079	34.115584	34.883801	-0.936043	-0.793052	22.878603	16.109812	27.371937	34.029086	35.626814	37.781281	40.618999	38.682947	32.66396	37.255058	2.159555	10.908107	-90.69348	-97.840445	-348,831,200	0.059457	14	49.126488	34.832909	1.320133	37.473174	32.192643	1.355323	34.659471	37.370118	31.948824	37.255058	32.66396	34.959509	33.261361	32.920714	32.582607	33.599467	33.940115	36.171559	35.501258	34.959509	34.417759	33.646455	32.66396	37.255058	1	-0.106875	0	10,044,600
QCOM	2016-02-11T00:00:00	32.793602	33.014769	32.213995	32.419906	12,537,700	33.744619	34.714699	34.809724	36.234339	37.694712	38.928677	43.312485	33.615473	33.710188	33.887705	34.547197	34.797321	36.173233	37.403389	38.53102	42.124422	33.432839	34.15808	34.378281	35.394129	36.164078	37.215414	40.229126	32.708391	32.858527	32.886743	33.131708	33.77284	34.121964	33.986721	34.76093	-0.969854	-0.828412	23.440146	15.367062	29.008065	33.804104	34.734527	37.95097	40.618999	35.166775	32.213995	37.255058	11.497707	8.871356	-105.145593	-88.502293	-336,293,500	0.136833	15	49.092835	34.714699	1.39333	37.501359	31.928039	1.345518	34.481769	37.172806	31.790733	37.255058	32.213995	34.734527	33.144429	32.336029	31.90895	33.571508	34.379909	36.065367	35.329372	34.734527	34.139681	33.292783	32.213995	37.255058	0	-0.040219	12,537,700	0
QCOM	2016-02-12T00:00:00	33.983311	34.135837	32.854601	33.060512	11,696,500	33.685133	34.593819	34.761525	36.162041	37.551628	38.857764	43.227046	33.68904	33.759846	33.902413	34.495934	34.734705	36.087353	37.313387	38.440966	42.043416	33.476237	34.088424	34.31471	35.305854	36.066409	37.117486	40.136298	32.886419	32.914618	32.92055	32.946659	33.611635	33.977857	33.864773	34.638989	-0.890386	-0.840807	22.696842	20.603511	26.779347	33.556249	34.734527	37.823227	40.618999	41.684986	32.213995	37.255058	35.098064	16.251775	-47.221678	-64.901936	-324,597,000	0.116346	16	49.063847	34.593819	1.343315	37.280449	31.907189	1.393999	34.434297	37.222296	31.646298	37.255058	32.213995	34.734527	32.674122	32.333475	31.873349	33.134249	33.474896	36.065367	35.329372	34.734527	34.139681	33.292783	32.213995	37.255058	0	0.016972	11,696,500	0
QCOM	2016-02-16T00:00:00	35.638252	35.714518	34.62394	34.776466	13,832,500	33.732416	34.628519	34.787455	36.083946	37.429906	38.806799	43.152373	34.078883	34.101375	34.169466	34.599781	34.804208	36.069741	37.269305	38.385467	41.979683	33.83135	34.187894	34.382151	35.285313	36.016057	37.053733	40.060788	33.843189	33.640655	33.412795	33.0163	33.531123	33.873854	33.767972	34.525158	-0.68596	-0.809838	21.520339	27.410008	24.197061	33.964257	34.734527	37.48385	40.618999	45.384198	32.213995	37.049151	70.819987	39.138586	41.370343	-29.180013	-310,764,500	0.160406	17	49.033456	34.628519	1.361682	37.351883	31.905156	1.445206	34.548959	37.439372	31.658547	37.255058	32.213995	34.734527	33.657916	33.179996	32.376681	34.461231	34.939152	36.065367	35.329372	34.734527	34.139681	33.292783	32.213995	37.255058	0	0.065786	13,832,500	0
QCOM	2016-02-17T00:00:00	36.919495	37.011011	35.851795	35.882301	14,868,200	34.133566	34.716986	34.858838	36.03834	37.315298	38.771517	43.082545	34.647005	34.61376	34.592547	34.810665	34.966923	36.103065	37.260099	38.356438	41.929333	34.410819	34.406082	34.546154	35.31808	36.002626	37.016361	39.998769	35.403185	34.922615	34.370265	33.363109	33.557341	33.828431	33.709634	34.424787	-0.415773	-0.731025	21.305065	32.509957	22.356156	34.612503	34.734527	37.439998	40.580906	52.191217	32.213995	37.011011	98.092226	68.003426	105.666394	-1.907774	-295,896,300	0.198388	18	49.004051	34.716986	1.451846	37.620678	31.813293	1.465907	34.774725	37.706538	31.842911	37.255058	32.213995	34.734527	35.32557	34.936622	34.234992	36.0272	36.416148	36.065367	35.329372	34.734527	34.139681	33.292783	32.213995	37.255058	0	0.107193	14,868,200	0
QCOM	2016-02-18T00:00:00	37.430458	37.605865	36.622057	36.919487	13,173,100	34.465314	34.837102	34.936932	35.988615	37.210222	38.743533	43.012891	35.203696	35.125887	35.029149	35.048828	35.156425	36.15512	37.264582	38.338101	41.884568	35.010254	34.664508	34.743971	35.372672	36.005656	36.989805	39.94253	36.993943	36.35732	35.536893	33.936061	33.683508	33.844772	33.690706	34.339522	-0.158589	-0.616537	21.458945	34.060348	21.116256	34.90993	34.90993	37.079654	40.386435	66.329543	32.213995	37.605865	96.74682	88.553011	130.148221	-3.25318	-282,723,200	0.191784	19	48.979215	34.837102	1.573244	37.98359	31.690613	1.315012	35.027652	37.657676	32.397627	37.605865	32.213995	34.90993	36.5941	36.177189	35.434884	37.336405	37.753316	36.333384	35.546171	34.90993	34.27369	33.367856	32.213995	37.605865	0	0.14206	13,173,100	0
QCOM	2016-02-19T00:00:00	37.689766	38.162606	37.186422	37.399964	16,196,800	34.752067	34.927475	35.03821	35.942704	37.114443	38.718521	42.9471	35.70091	35.592047	35.438474	35.288913	35.351298	36.215302	37.275771	38.325263	41.842829	35.596518	34.93619	34.955727	35.439384	36.018276	36.968938	39.889563	38.132599	37.574922	36.680922	34.658543	33.894266	33.917618	33.710293	34.268996	0.065402	-0.48015	21.91741	35.345605	19.934827	35.188301	35.188301	37.079654	40.386435	63.246776	32.213995	38.162606	92.051251	95.630099	138.901365	-7.948749	-266,526,400	0.16629	20	48.949506	34.927475	1.684429	38.296334	31.558616	1.288865	35.281186	37.858917	32.703456	38.162606	32.213995	35.188301	37.21946	36.833055	36.235652	37.816863	38.203269	36.758734	35.890237	35.188301	34.486365	33.486998	32.213995	38.162606	0	0.171161	16,196,800	0
QCOM	2016-02-22T00:00:00	39.108273	39.115901	38.185477	38.193105	16,793,600	35.305744	35.049879	35.146505	35.970159	37.025293	38.712829	42.890484	36.382382	36.231361	36.003059	35.636127	35.640296	36.328752	37.323995	38.340768	41.815619	36.388555	35.334362	35.268809	35.563524	36.070745	36.976656	39.851366	39.056923	38.662736	37.884758	35.527201	34.206103	34.061578	33.780271	34.217735	0.353305	-0.313459	22.838709	37.893977	18.322036	35.664948	35.664948	36.950003	40.386435	65.676145	32.213995	39.115901	99.889479	96.229183	165.559806	-0.110521	-249,732,800	0.199906	21	48.922726	35.049879	1.893004	38.835887	31.26387	1.280694	35.645671	38.207058	33.084284	39.115901	32.213995	35.664948	37.679598	37.19659	36.703414	38.172774	38.655782	37.487051	36.479373	35.664948	34.850523	33.691003	32.213995	39.115901	0	0.195186	16,793,600	0
QCOM	2016-02-23T00:00:00	38.4524	38.894734	38.215983	38.894734	9,358,700	35.803748	35.158174	35.286831	35.998072	36.925083	38.701409	42.828283	36.796386	36.635186	36.37988	35.892152	35.856611	36.412032	37.35369	38.342979	41.782154	36.960675	35.658411	35.523109	35.660867	36.1083	36.971499	39.807206	39.448243	39.256535	38.813638	36.387918	34.570274	34.250575	33.886579	34.181754	0.522523	-0.146262	23.694201	35.935069	17.374889	35.664948	35.664948	36.70405	40.386435	75.260595	32.213995	39.115901	90.386707	94.109146	134.005013	-9.613293	-259,091,500	0.21811	20	48.906873	35.158174	2.024835	39.207844	31.108503	1.168476	35.912978	38.24993	33.576027	39.115901	32.213995	35.664948	38.803217	38.490533	37.872793	39.420957	39.733641	37.487051	36.479373	35.664948	34.850523	33.691003	32.213995	39.115901	1	0.114752	0	9,358,700
QCOM	2016-02-24T00:00:00	39.291317	39.398086	37.926187	38.132101	10,966,600	36.406998	35.27257	35.452477	36.043068	36.8422	38.68856	42.766632	37.295372	37.118119	36.827794	36.201167	36.12082	36.524945	37.40468	38.361758	41.75737	37.594778	36.052044	35.831146	35.790014	36.17057	36.983181	39.772012	39.708448	39.625663	39.540777	37.261208	34.983931	34.486409	34.031767	34.16257	0.716069	0.026204	24.747613	35.788922	15.913497	35.806041	35.806041	36.627782	40.310168	74.406931	32.213995	39.398086	98.513808	96.263331	131.060235	-1.486192	-248,124,900	0.233092	21	48.889843	35.27257	2.192278	39.657125	30.888015	1.172834	36.234725	38.580393	33.889057	39.398086	32.213995	35.806041	38.521039	38.147344	37.842288	38.826095	39.19979	37.702641	36.653764	35.806041	34.958318	33.751391	32.213995	39.398086	0	0.145407	10,966,600	0
QCOM	2016-02-25T00:00:00	39.382835	39.497233	38.818482	39.276066	8,352,400	37.068971	35.429293	35.626665	36.106825	36.853073	38.68078	42.706777	37.712865	37.529886	37.220877	36.49041	36.371744	36.637019	37.456737	38.381977	41.733743	38.135839	36.443498	36.133481	35.920985	36.237428	36.996929	39.738343	39.826237	39.804279	39.995823	38.101215	35.424987	34.755566	34.209173	34.158877	0.866848	0.194333	25.777064	34.939641	15.275446	36.175917	35.855614	36.257905	40.310168	72.824427	32.213995	39.497233	98.429305	95.776606	125.91597	-1.570695	-239,772,500	0.276371	22	48.877036	35.429293	2.370503	40.170298	30.688288	1.146142	36.534545	38.826828	34.242261	39.497233	32.213995	35.855614	38.871863	38.345641	37.399964	39.81754	40.343763	37.778389	36.715036	35.855614	34.996192	33.772608	32.213995	39.497233	0	0.17089	8,352,400	0
QCOM	2016-02-26T00:00:00	39.367569	39.657374	39.062514	39.657374	9,528,400	37.726368	35.735493	35.766076	36.179886	36.84008	38.658575	42.647813	38.043806	37.86401	37.551137	36.75197	36.602192	36.7441	37.507022	38.401494	41.710199	38.553766	36.818572	36.421243	36.048857	36.303599	37.010528	39.705117	39.837987	39.875497	40.229997	38.864199	35.875563	35.04563	34.410268	34.169123	0.973883	0.350243	26.819395	34.647253	14.718464	37.140657	35.935685	35.851795	39.96379	83.100955	32.213995	39.657374	96.106543	97.683219	117.142802	-3.893457	-249,300,900	0.390293	21	48.862444	35.735493	2.466873	40.66924	30.801747	1.085675	36.804357	38.975706	34.633007	39.657374	32.213995	35.935685	39.23285	38.968467	38.554099	39.647218	39.911601	37.900736	36.814003	35.935685	35.057366	33.806878	32.213995	39.657374	1	0.091824	0	9,528,400
QCOM	2016-02-29T00:00:00	39.09816	39.66781	39.036574	39.390682	12,127,300	38.237852	35.961493	35.863594	36.229408	36.828328	38.624915	42.584007	38.254676	38.088401	37.789141	36.96526	36.794189	36.836416	37.548894	38.415289	41.684208	38.803183	37.138826	36.677557	36.1633	36.363023	37.019233	39.669797	39.706996	39.753163	40.229026	39.494249	36.31785	35.343482	34.623862	34.190497	1.025153	0.485225	27.752616	33.2613	14.29408	37.759803	35.940903	35.851795	38.377905	81.515681	32.213995	39.66781	92.357597	95.631148	102.261431	-7.642403	-261,428,200	0.277123	20	48.843412	35.961493	2.560535	41.082562	30.840423	1.058312	37.022814	39.139438	34.90619	39.66781	32.213995	35.940903	39.362486	39.067597	38.767626	39.662457	39.957345	37.90871	36.820453	35.940903	35.061353	33.809112	32.213995	39.66781	1	0.023763	0	12,127,300
QCOM	2016-03-01T00:00:00	40.114285	40.114285	39.305995	39.321391	11,977,400	38.685456	36.208936	36.016705	36.298489	36.83687	38.600737	42.522343	38.626598	38.456743	38.146855	37.251535	37.049581	36.96496	37.616404	38.448933	41.668587	39.144352	37.53433	37.004534	36.315648	36.449495	37.048726	39.645222	39.789868	39.821506	40.270486	40.059375	36.775661	35.661792	34.854527	34.22539	1.134697	0.615119	28.877735	33.95373	13.367128	38.368171	36.16414	35.903273	37.304623	85.23579	32.213995	40.114285	100	96.154713	105.422412	-0	-249,450,800	0.289217	21	48.82664	36.208936	2.714075	41.637085	30.780787	1.08241	37.31724	39.48206	35.15242	40.114285	32.213995	36.16414	39.267515	38.867219	38.636279	39.498455	39.898751	38.249816	37.096374	36.16414	35.231906	33.904657	32.213995	40.114285	0	0.065452	11,977,400	0
QCOM	2016-03-02T00:00:00	40.683933	40.784008	40.214358	40.329826	15,664,800	39.0619	36.597733	36.163927	36.387048	36.847168	38.580065	42.46152	39.038065	38.861687	38.537175	37.563571	37.329147	37.110802	37.697129	38.49319	41.658789	39.507712	37.96052	37.363551	36.487626	36.550734	37.089977	39.62693	40.166995	40.114383	40.428375	40.562865	37.254939	36.003622	35.102671	34.274049	1.253033	0.742702	30.280219	36.86002	12.778923	38.985215	36.499002	35.924244	37.304623	90.404454	32.213995	40.784008	98.832267	97.063288	110.913008	-1.167733	-233,786,000	0.403058	22	48.80623	36.597733	2.772648	42.143029	31.052436	1.041999	37.637877	39.721875	35.553879	40.784008	32.213995	36.499002	39.844855	39.575425	39.036565	40.383714	40.653144	38.761485	37.510263	36.499002	35.48774	34.047978	32.213995	40.784008	0	0.100769	15,664,800	0
QCOM	2016-03-03T00:00:00	40.322147	40.653162	39.921851	40.376033	12,365,200	39.351068	36.908191	36.326878	36.470049	36.855361	38.547846	42.401268	39.294882	39.127225	38.811786	37.814351	37.559378	37.236737	37.766208	38.529407	41.64549	39.736848	38.315226	37.683414	36.641943	36.64218	37.124474	39.605642	40.517259	40.4041	40.586214	40.95189	37.738948	36.353607	35.359468	34.332738	1.302607	0.854683	31.157918	34.974079	14.088932	39.355098	36.499002	36.011949	37.304623	87.147869	32.854601	40.784008	94.175343	97.669204	91.285823	-5.824657	-246,151,200	0.368427	21	48.789477	36.908191	2.826877	42.561946	31.254437	1.039235	37.893522	39.971993	35.815052	40.784008	32.213995	36.499002	40.560766	40.337525	39.991116	40.907175	41.130417	38.761485	37.510263	36.499002	35.48774	34.047978	32.213995	40.784008	1	0.030461	0	12,365,200
QCOM	2016-03-04T00:00:00	40.537678	40.722431	39.952631	40.283645	12,770,300	39.63586	37.193963	36.618643	36.537074	36.872872	38.516876	42.345068	39.543441	39.383671	39.077308	38.061926	37.788478	37.366186	37.839142	38.569175	41.634467	39.952595	38.660891	38.007322	36.801458	36.739084	37.163876	39.587099	40.772341	40.63485	40.712882	41.244421	38.225762	36.71087	35.6234	34.400202	1.343795	0.952505	32.014378	33.604531	13.346105	39.355098	36.499002	36.011949	37.304623	85.780883	34.62394	40.784008	96.001175	96.336262	82.126215	-3.998825	-233,380,900	0.354938	22	48.772683	37.193963	2.893024	42.980011	31.407916	0.998347	38.145346	40.142041	36.148652	40.784008	32.213995	36.499002	40.299053	39.944945	39.567742	40.676256	41.030364	38.761485	37.510263	36.499002	35.48774	34.047978	32.213995	40.784008	0	0.070196	12,770,300	0
QCOM	2016-03-07T00:00:00	41.030346	41.199703	40.306735	40.368317	10,171,500	39.828067	37.566906	36.87673	36.609224	36.888594	38.490758	42.292596	39.840822	39.683066	39.377775	38.331782	38.037852	37.509878	37.923121	38.617911	41.628455	40.206138	39.026261	38.346684	36.977665	36.848491	37.213648	39.574017	40.978622	40.894754	40.894002	41.486563	38.718888	37.077746	35.896372	34.476568	1.400053	1.042015	33.092903	34.830737	12.521388	39.562945	36.706849	35.661137	36.953811	83.714234	35.851795	41.199703	96.833211	95.66991	81.151545	-3.166789	-223,209,400	0.413122	23	48.760152	37.566906	2.882214	43.331334	31.802477	0.938473	38.420108	40.297054	36.543163	41.199703	32.213995	36.706849	40.404247	40.086062	39.634446	40.855862	41.174047	39.079076	37.767163	36.706849	35.646536	34.136937	32.213995	41.199703	0	0.103818	10,171,500	0
QCOM	2016-03-08T00:00:00	40.383709	40.961059	40.014205	40.714723	11,684,300	40.021198	37.912473	37.085461	36.668899	36.89358	38.460287	42.233878	39.949399	39.810456	39.532534	38.518321	38.218303	37.622577	37.987873	38.652877	41.61607	40.307164	39.294528	38.616451	37.125684	36.940467	37.251132	39.555024	40.940587	40.936743	40.977618	41.619316	39.189546	37.4376	36.169239	34.557781	1.376591	1.10893	33.631895	32.378777	13.66652	40.009092	36.706849	35.661137	36.953811	73.527173	36.622057	41.199703	82.174377	91.669588	62.22018	-17.825623	-234,893,700	0.373414	22	48.744608	37.912473	2.77789	43.468253	32.356693	0.913	38.607118	40.433118	36.781118	41.199703	32.213995	36.706849	40.845595	40.491486	39.952627	41.384454	41.738563	39.079076	37.767163	36.706849	35.646536	34.136937	32.213995	41.199703	1	0.032045	0	11,684,300
QCOM	2016-03-09T00:00:00	39.991131	40.429917	39.829473	40.345238	13,964,500	40.091179	38.249089	37.368786	36.712944	36.943475	38.417433	42.175355	39.957746	39.843306	39.603088	38.652213	38.354674	37.715462	38.04059	38.679377	41.599901	40.301697	39.492496	38.839964	37.255968	37.021982	37.281446	39.532708	40.662213	40.726863	40.893999	41.629782	39.621047	37.780322	36.435789	34.641354	1.311204	1.149385	33.84044	30.990482	14.399686	40.118139	36.706849	35.661137	36.953811	67.674999	37.186422	41.199703	69.885682	82.964423	45.327389	-30.114318	-248,858,200	0.342445	21	48.725238	38.249089	2.585536	43.42016	33.078018	0.885617	38.738929	40.510162	36.967695	41.199703	32.213995	36.706849	40.452991	39.944923	39.506137	40.891777	41.399845	39.079076	37.767163	36.706849	35.646536	34.136937	32.213995	41.199703	1	-0.02948	0	13,964,500
QCOM	2016-03-10T00:00:00	40.044998	40.314427	39.390666	39.96032	9,539,100	40.157396	38.613183	37.606068	36.757608	36.990162	38.370359	42.117658	39.975196	39.879977	39.671074	38.77883	38.484699	37.806816	38.093338	38.706419	41.58443	40.293301	39.663535	39.045827	37.386637	37.103601	37.313675	39.51151	40.3038	40.429507	40.688808	41.563404	40.007378	38.106072	36.696111	34.726891	1.24933	1.169374	33.35914	28.934986	16.59527	40.118139	36.706849	35.436157	36.72883	66.73147	37.926187	41.199703	64.725855	72.261971	33.666895	-35.274145	-239,319,100	0.396767	22	48.712136	38.613183	2.265216	43.143616	34.082751	0.881872	38.863316	40.627061	37.099571	41.199703	32.213995	36.706849	40.083507	39.737097	39.483064	40.337541	40.68395	39.079076	37.767163	36.706849	35.646536	34.136937	32.213995	41.199703	0	0.018063	9,539,100	0
QCOM	2016-03-11T00:00:00	40.198975	40.522289	39.944939	40.4838	11,404,300	40.240536	38.983452	37.821137	36.785523	37.026518	38.319917	42.054559	40.019952	39.937977	39.752289	38.907934	38.616566	37.900626	38.148749	38.735975	41.570644	40.30086	39.814562	39.245281	37.521592	37.188043	37.349885	39.492419	40.060517	40.205856	40.488399	41.449044	40.352141	38.415232	36.951386	34.814462	1.198899	1.175279	33.089763	29.23703	15.886068	40.252849	36.706849	35.436157	36.72883	59.445271	37.926187	41.199703	69.429557	68.013698	32.338478	-30.570443	-227,914,800	0.370266	23	48.696802	38.983452	1.826675	42.636803	35.330101	0.821245	38.990522	40.633012	37.348032	41.199703	32.854601	37.027152	39.916697	39.518967	38.992937	40.442728	40.840458	39.230259	38.011874	37.027152	36.04243	34.640453	32.854601	41.199703	0	0.058622	0	11,404,300
QCOM	2016-03-14T00:00:00	40.098888	40.345224	39.82946	40.21436	7,407,200	40.340609	39.289231	38.082233	36.818605	37.068083	38.274591	41.992521	40.035739	39.967233	39.805612	39.016202	38.730591	37.986833	38.200069	38.762963	41.556	40.275106	39.920794	39.420493	37.651528	37.268895	37.385112	39.472959	39.969909	40.051165	40.316826	41.296585	40.654543	38.705825	37.200122	34.903494	1.137741	1.167771	32.654572	28.082468	16.142906	40.295185	36.706849	35.436157	36.72883	65.776963	37.926187	41.199703	66.372104	66.842505	21.602375	-33.627896	-235,322,000	0.341391	22	48.686755	39.289231	1.409944	42.109119	36.469343	0.79435	39.09608	40.684781	37.50738	41.199703	34.62394	37.911822	40.222068	39.921846	39.644717	40.499196	40.799418	39.647823	38.687762	37.911822	37.135882	36.031153	34.62394	41.199703	1	-0.006993	0	7,407,200
QCOM	2016-03-15T00:00:00	39.744774	39.898734	39.244403	39.837149	12,887,600	40.303658	39.494557	38.333129	36.851011	37.100497	38.226478	41.932134	39.977546	39.926786	39.796253	39.082436	38.808605	38.055772	38.240719	38.782405	41.537978	40.166773	39.964179	39.548381	37.76628	37.339335	37.414225	39.450594	39.879269	39.906347	40.112896	41.104069	40.904181	38.973037	37.437827	34.992209	1.04861	1.143939	31.358298	26.234102	19.586962	40.222053	36.706849	35.436157	36.72883	54.790161	38.818482	41.199703	38.899874	58.233845	5.603116	-61.100126	-248,209,600	0.321688	21	48.668612	39.494557	1.119342	41.73324	37.255873	0.750249	39.157861	40.65836	37.657362	41.199703	35.851795	38.525749	40.091191	39.837157	39.575426	40.352922	40.606955	39.937597	39.156802	38.525749	37.894696	36.996247	35.851795	41.199703	1	-0.063059	0	12,887,600
QCOM	2016-03-16T00:00:00	39.490742	39.744777	39.19052	39.744777	21,052,300	40.184339	39.623119	38.582406	36.876353	37.132645	38.176052	41.869652	39.880185	39.847505	39.749251	39.119555	38.861077	38.112045	38.273614	38.796431	41.517607	40.01897	39.963816	39.637428	37.869799	37.402236	37.43926	39.426301	39.696451	39.731373	39.86152	40.870423	41.096845	39.214453	37.662519	35.079568	0.946564	1.104464	30.075601	25.080946	19.153316	40.195112	36.706849	35.241685	36.709768	51.102047	39.036574	41.199703	20.995857	42.089279	-1.580743	-79.004143	-269,261,900	0.270126	20	48.638293	39.623119	0.941558	41.506235	37.740003	0.741357	39.189564	40.672278	37.70685	41.199703	36.622057	38.91088	39.629304	39.359873	38.974972	40.014205	40.283635	40.119378	39.451042	38.91088	38.370718	37.601673	36.622057	41.199703	1	-0.11068	0	21,052,300
QCOM	2016-03-17T00:00:00	39.55233	39.790966	39.35218	39.375276	10,190,400	40.107357	39.729213	38.853975	36.917876	37.166427	38.115217	41.807741	39.814614	39.793837	39.718955	39.158898	38.914251	38.168527	38.307265	38.8114	41.498052	39.904059	39.957074	39.712037	37.974739	37.465912	37.466513	39.403243	39.510984	39.57406	39.649837	40.612373	41.240244	39.434739	37.876506	35.165872	0.86074	1.055719	28.939202	24.555215	18.461463	40.195112	36.706849	34.82795	36.709768	51.869276	39.036574	41.199703	23.843043	27.912925	-2.36441	-76.156957	-259,071,500	0.235086	21	48.623787	39.729213	0.788611	41.306434	38.151991	0.730209	39.224113	40.684531	37.763695	41.199703	37.186422	39.193063	39.475346	39.205916	38.921089	39.760173	40.029603	40.252569	39.66663	39.193063	38.719496	38.045264	37.186422	41.199703	0	-0.050843	10,190,400	0
QCOM	2016-03-18T00:00:00	39.713982	39.929525	39.436853	39.79096	28,991,500	40.024987	39.830424	39.13079	36.970257	37.199823	38.053732	41.744728	39.794488	39.779318	39.71819	39.20936	38.975768	38.229133	38.344284	38.829273	41.4803	39.832536	39.955624	39.778192	38.08439	37.532953	37.498171	39.38241	39.450169	39.499294	39.537523	40.36229	41.341375	39.64078	38.082363	35.251836	0.796584	1.003892	28.054192	24.704564	17.688855	40.07579	36.706849	34.82795	36.709768	56.369311	39.19052	41.199703	26.053452	23.630784	-1.742394	-73.946548	-230,080,000	0.235514	22	48.583502	39.830424	0.626278	41.082979	38.577868	0.720311	39.270767	40.71139	37.830144	41.199703	37.926187	39.562945	39.565159	39.339352	39.126373	39.778137	40.003945	40.427153	39.94922	39.562945	39.17667	38.626719	37.926187	41.199703	0	0.000572	0	28,991,500
QCOM	2016-03-21T00:00:00	40.191265	40.299037	39.652404	39.721687	11,796,500	39.941079	39.884573	39.379108	37.070317	37.234396	38.008498	41.687696	39.873843	39.854217	39.790971	39.298624	39.069268	38.306079	38.392888	38.856243	41.467474	39.862768	39.989989	39.859767	38.210704	37.611675	37.540499	39.366952	39.646099	39.620915	39.587945	40.176468	41.414286	39.843386	38.285883	35.339288	0.775316	0.958177	27.672582	26.516292	16.700942	39.856405	37.027152	34.269315	36.484786	50.896072	39.19052	41.199703	49.808558	33.235017	6.736697	-50.191442	-218,283,500	0.205867	23	48.568091	39.884573	0.607077	41.098727	38.670419	0.693919	39.358434	40.746272	37.970596	41.199703	37.926187	39.562945	39.693453	39.457382	39.200782	39.950053	40.186125	40.427153	39.94922	39.562945	39.17667	38.626719	37.926187	41.199703	0	0.044529	11,796,500	0
QCOM	2016-03-22T00:00:00	40.044998	40.275938	39.867945	39.906434	6,623,200	39.907208	39.964203	39.555378	37.171416	37.24109	37.961274	41.63233	39.908074	39.888905	39.830052	39.366476	39.144324	38.374272	38.436365	38.879782	41.45332	39.881663	40.005268	39.910989	38.327358	37.685638	37.580826	39.350607	39.896798	39.808669	39.693651	40.042927	41.454936	40.039524	38.485596	35.427656	0.73815	0.914172	27.31823	25.546819	16.090332	39.856405	37.911822	34.145388	36.484786	41.74943	39.19052	41.199703	42.528635	39.463548	5.297923	-57.471365	-224,906,700	0.215999	22	48.559312	39.964203	0.505241	40.974686	38.95372	0.675224	39.423821	40.774269	38.073373	41.199703	37.926187	39.562945	40.047569	39.796101	39.400936	40.442733	40.694201	40.427153	39.94922	39.562945	39.17667	38.626719	37.926187	41.199703	1	-0.01811	6,623,200	0
QCOM	2016-03-23T00:00:00	39.252106	40.15277	39.113541	40.121978	9,194,600	39.833306	39.962243	39.648683	37.25376	37.241787	37.898644	41.576668	39.77688	39.773123	39.741137	39.356079	39.152615	38.408697	38.457832	38.887155	41.431417	39.762553	39.937449	39.88766	38.408954	37.738559	37.606387	39.326923	39.85004	39.795133	39.668779	39.896608	41.44475	40.213326	38.672629	35.514017	0.637368	0.858811	25.684669	23.218218	21.240529	39.817915	38.525749	34.349392	36.484786	37.56683	39.113541	41.199703	6.642067	32.993087	-14.562502	-93.357933	-234,101,300	0.152471	21	48.546023	39.962243	0.508058	40.978359	38.946126	0.69502	39.407467	40.797507	38.017427	41.199703	38.818482	40.009092	40.06296	39.849983	39.654967	40.257976	40.470953	40.637735	40.290076	40.009092	39.728108	39.328063	38.818482	41.199703	1	-0.071576	0	9,194,600
QCOM	2016-03-24T00:00:00	39.152027	39.18282	38.590074	38.974973	7,527,300	39.744009	39.950702	39.717545	37.327238	37.231592	37.837053	41.522154	39.65191	39.660197	39.650505	39.337529	39.15257	38.437847	38.4761	38.8924	41.408737	39.638684	39.860286	39.849456	38.483396	37.788829	37.631206	39.302798	39.569119	39.60657	39.544878	39.741795	41.390533	40.364628	38.846201	35.598379	0.543161	0.795681	24.278998	21.851758	24.643957	39.467649	38.91088	34.673515	36.484786	33.455792	38.590074	41.199703	21.533848	23.568184	-35.136052	-78.466152	-241,628,600	0.157875	20	48.535055	39.950702	0.524274	40.999251	38.902153	0.687322	39.383139	40.757784	38.008494	41.199703	38.590074	39.894888	39.506139	38.859508	38.46691	39.898737	40.545368	40.58383	40.202824	39.894888	39.586952	39.148534	38.590074	41.199703	1	-0.116932	7,527,300	0
QCOM	2016-03-28T00:00:00	38.636269	38.959586	38.451518	38.821022	9,065,200	39.587738	39.914137	39.755405	37.396808	37.213605	37.774684	41.463301	39.448782	39.474028	39.494469	39.273778	39.112854	38.445628	38.480315	38.887328	41.38115	39.437277	39.735102	39.766281	38.53473	37.825794	37.647032	39.274082	39.074595	39.229726	39.297889	39.545073	41.286001	40.486342	39.001454	35.679181	0.422019	0.720948	23.15996	20.4784	24.338214	39.375277	39.193063	34.90993	36.153041	21.572258	38.451518	40.961059	7.36192	11.845945	-48.245418	-92.63808	-250,693,800	0.147146	19	48.521156	39.914137	0.588636	41.09141	38.736864	0.673575	39.312009	40.659159	37.964858	41.199703	38.451518	39.825611	38.974973	38.767127	38.382227	39.359873	39.56772	40.551131	40.149896	39.825611	39.501325	39.03963	38.451518	41.199703	1	-0.155126	0	9,065,200
QCOM	2016-03-29T00:00:00	39.021168	39.213618	38.235971	38.490007	10,462,600	39.479966	39.910287	39.751921	37.449213	37.230747	37.70695	41.405286	39.363259	39.39169	39.421653	39.250813	39.105802	38.468198	38.494548	38.889979	41.357668	39.334264	39.650057	39.709801	38.598431	37.873361	37.671715	39.249783	38.758408	38.927833	39.089524	39.352883	41.151848	40.586339	39.143943	35.758694	0.353002	0.647359	21.718032	20.953576	22.237637	39.267504	39.562945	35.188301	36.153041	32.748598	38.235971	40.522289	34.343274	21.079681	-44.874888	-65.656726	-240,231,200	0.213949	20	48.505785	39.910287	0.594476	41.09924	38.721335	0.670826	39.28431	40.625961	37.942658	41.199703	38.235971	39.717837	38.682458	38.405329	38.17439	38.913397	39.190526	40.500262	40.067557	39.717837	39.368117	38.87021	38.235971	41.199703	0	-0.087007	10,462,600	0
QCOM	2016-03-30T00:00:00	39.252106	39.760174	39.051956	39.390667	7,142,800	39.430699	39.867179	39.783909	37.53537	37.260018	37.639789	41.350561	39.341028	39.366311	39.395569	39.250931	39.117056	38.49894	38.514484	38.897149	41.336717	39.292835	39.587373	39.671354	38.669132	37.926555	37.702312	39.228358	38.738935	38.81528	38.969107	39.197922	41.00323	40.669298	39.277358	35.838305	0.313329	0.580553	20.744249	24.43315	20.777813	39.267504	39.562945	35.664948	36.141606	40.243722	38.235971	40.522289	44.444142	28.716446	-23.246537	-55.555858	-233,088,400	0.15539	21	48.495575	39.867179	0.609964	41.087106	38.647251	0.680723	39.281243	40.642689	37.919796	41.199703	38.235971	39.717837	38.823586	38.433553	37.845939	39.4112	39.801232	40.500262	40.067557	39.717837	39.368117	38.87021	38.235971	41.199703	0	-0.02833	0	7,142,800
QCOM	2016-03-31T00:00:00	39.367577	39.590819	39.12894	39.15973	7,315,800	39.418383	39.801361	39.78696	37.619718	37.291032	37.57839	41.29791	39.346338	39.366541	39.391262	39.261535	39.136327	38.533004	38.536934	38.906465	41.317123	39.281358	39.539792	39.639328	38.740984	37.982017	37.736526	39.208627	38.945442	38.912213	38.949275	39.098218	40.849152	40.738047	39.403086	35.918755	0.287886	0.52202	19.840022	23.399249	19.89859	39.267504	39.562945	35.664948	35.664948	41.200117	38.235971	40.522289	49.494659	42.760692	-23.04484	-50.505341	-225,772,600	0.118165	22	48.485272	39.801361	0.587812	40.976985	38.625737	0.647732	39.289465	40.584928	37.994002	41.199703	38.235971	39.717837	39.354745	38.949317	38.646528	39.657534	40.062963	40.500262	40.067557	39.717837	39.368117	38.87021	38.235971	41.199703	0	0.021981	7,315,800	0

Subsets and Splits

No community queries yet

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