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	2016-04-01T00:00:00	39.167435	39.344488	38.497706	39.321395	9,379,800	39.379893	39.743625	39.778344	37.702504	37.330665	37.584391	41.244896	39.310557	39.33034	39.356827	39.25298	39.13872	38.557884	38.553526	38.911633	41.295733	39.235732	39.479418	39.591672	38.801678	38.031396	37.767992	39.187428	39.144166	39.044123	38.959981	39.030927	40.690756	40.789224	39.51889	35.999484	0.248706	0.467357	18.816223	21.549756	24.061495	39.267504	39.717837	35.806041	35.806041	36.758841	38.235971	40.345224	44.160822	46.033207	-44.741053	-55.839178	-235,152,400	0.13846	21	48.471806	39.743625	0.590669	40.924963	38.562287	0.668626	39.277843	40.615095	37.940591	41.199703	38.235971	39.717837	39.362445	39.134072	38.900567	39.59595	39.824324	40.500262	40.067557	39.717837	39.368117	38.87021	38.235971	41.199703	1	-0.035114	0	9,379,800
QCOM	2016-04-04T00:00:00	38.990376	39.344483	38.882601	39.113543	6,289,600	39.307533	39.66626	39.763256	37.764666	37.374342	37.570874	41.190659	39.246521	39.268528	39.30045	39.229107	39.127308	38.574844	38.565022	38.913192	41.272794	39.16491	39.40768	39.531059	38.852183	38.075073	37.795833	39.164995	39.185479	39.115816	38.969036	38.977155	40.529175	40.821712	39.623408	36.079759	0.201051	0.414096	17.865553	20.617885	23.021009	39.255954	39.717837	36.015766	35.855614	36.046527	38.235971	40.299037	36.567152	43.407544	-41.540177	-63.432848	-241,442,000	0.097496	20	48.462627	39.66626	0.582466	40.831192	38.501328	0.664777	39.250465	40.580019	37.920911	41.199703	38.235971	39.717837	39.00321	38.661931	38.156428	39.508713	39.849992	40.500262	40.067557	39.717837	39.368117	38.87021	38.235971	41.199703	1	-0.083754	0	6,289,600
QCOM	2016-04-05T00:00:00	38.5439	38.898007	38.490014	38.828725	6,863,300	39.142796	39.541938	39.741086	37.80234	37.399967	37.556517	41.131156	39.105997	39.136777	39.184058	39.166816	39.082431	38.573631	38.564466	38.905879	41.245641	39.026068	39.300789	39.437263	38.882741	38.105851	37.815101	39.138659	38.979831	38.998342	38.892785	38.892766	40.354358	40.829874	39.713027	36.157928	0.125807	0.356438	17.544087	19.62769	25.683556	39.194371	39.717837	36.538171	35.935685	35.227416	38.235971	40.299037	14.925764	31.884579	-75.0072	-85.074236	-248,305,300	0.04703	19	48.45216	39.541938	0.539781	40.6215	38.462375	0.639482	39.183173	40.462138	37.904208	40.961059	38.235971	39.598515	39.072486	38.80049	38.610605	39.262372	39.534368	40.317938	39.920075	39.598515	39.276955	38.81914	38.235971	40.961059	1	-0.124922	0	6,863,300
QCOM	2016-04-06T00:00:00	38.967274	39.051952	38.282152	38.59777	7,631,600	39.035023	39.471116	39.695205	37.855955	37.430728	37.551454	41.075568	39.078252	39.105959	39.150706	39.148675	39.073573	38.589068	38.575066	38.907095	41.222971	38.994155	39.246059	39.377739	38.928425	38.147096	37.843037	39.117128	38.821763	38.892248	38.856286	38.819221	40.182063	40.822325	39.794734	36.23581	0.099194	0.304989	17.525734	18.181009	25.780735	38.998072	39.717837	36.850353	35.940903	43.818104	38.235971	40.299037	35.447371	28.980096	-65.696976	-64.552629	-240,673,700	0.087583	20	48.441043	39.471116	0.515918	40.502952	38.43928	0.654878	39.162611	40.472368	37.852854	40.522289	38.235971	39.37913	38.643973	38.38994	38.23598	38.797933	39.051967	39.982718	39.648916	39.37913	39.109345	38.725243	38.235971	40.522289	0	-0.059497	7,631,600	0
QCOM	2016-04-07T00:00:00	38.513092	38.83641	38.312945	38.79792	7,532,200	38.961122	39.397214	39.608372	37.886149	37.460823	37.537469	41.015912	38.96522	38.998165	39.052612	39.090895	39.030459	38.586088	38.573435	38.899293	41.196007	38.899258	39.154818	39.286807	38.954195	38.175579	37.862079	39.091631	38.637007	38.718752	38.75869	38.72479	39.999673	40.790986	39.86526	36.311535	0.040983	0.252188	17.508691	17.031879	24.151266	38.998072	39.717837	37.266155	36.16414	38.768571	38.235971	40.299037	13.432477	21.268537	-85.815141	-86.567523	-248,205,900	0.112722	19	48.429571	39.397214	0.542675	40.482563	38.311865	0.670274	39.100752	40.441301	37.760204	40.522289	38.235971	39.37913	38.767126	38.4823	37.997326	39.2521	39.536926	39.982718	39.648916	39.37913	39.109345	38.725243	38.235971	40.522289	1	-0.10326	0	7,532,200
QCOM	2016-04-08T00:00:00	38.921101	39.375283	38.682461	38.774837	5,584,800	38.938029	39.341019	39.55233	37.939604	37.497476	37.529603	40.959719	38.956396	38.984153	39.032379	39.075459	39.022047	38.599226	38.582584	38.899725	41.173371	38.891981	39.109474	39.23394	38.994781	38.214007	37.889478	39.070787	38.627113	38.666965	38.715245	38.660483	39.823622	40.743949	39.930385	36.386843	0.027456	0.207242	16.489159	20.774293	22.163431	38.998072	39.717837	37.742108	36.499002	41.864265	38.235971	40.299037	33.209289	27.363046	-38.273635	-66.790711	-242,621,100	0.086949	20	48.421432	39.341019	0.53011	40.40124	38.280798	0.696669	39.083643	40.47698	37.690306	40.522289	38.235971	39.37913	38.554149	38.271888	38.030685	38.795353	39.077613	39.982718	39.648916	39.37913	39.109345	38.725243	38.235971	40.522289	0	-0.040162	5,584,800	0
QCOM	2016-04-11T00:00:00	39.259811	39.706297	39.15204	39.15204	8,637,200	39.000384	39.294061	39.501215	38.059929	37.525121	37.529957	40.911322	39.017079	39.034273	39.067369	39.092219	39.040336	38.625131	38.600406	38.906855	41.154331	38.950487	39.10174	39.211439	39.046554	38.260384	37.923739	39.053872	38.816287	38.777413	38.768082	38.657519	39.666252	40.688736	39.994208	36.463121	0.043565	0.174506	15.621781	22.371441	20.507957	39.021163	39.717837	37.92705	36.499002	40.162619	38.235971	40.275938	50.18907	32.276945	11.469588	-49.81093	-233,983,900	0.068746	21	48.40932	39.294061	0.490205	40.274472	38.31365	0.706566	39.100421	40.513553	37.687289	40.345224	38.235971	39.290598	38.992948	38.610614	38.300127	39.303435	39.68577	39.847441	39.53949	39.290598	39.041706	38.687351	38.235971	40.345224	0	0.013988	8,637,200	0
QCOM	2016-04-12T00:00:00	39.12125	39.336793	38.643975	39.298304	6,116,900	39.010392	39.245179	39.424851	38.15079	37.547766	37.522658	40.86257	39.037913	39.050087	39.075658	39.094858	39.04656	38.644587	38.614112	38.911101	41.134101	38.972463	39.085282	39.18221	39.088175	38.302388	37.95525	39.03606	39.029669	38.955987	38.871023	38.692232	39.525339	40.624658	40.053855	36.539895	0.044636	0.148532	15.0023	20.888836	24.008794	38.994225	39.717837	37.92705	36.499002	40.228096	38.235971	40.15277	46.185273	43.194544	-27.287697	-53.814727	-240,100,800	0.079071	20	48.400631	39.245179	0.453063	40.151305	38.339053	0.726911	39.102404	40.556226	37.648583	40.299037	38.235971	39.267504	39.372716	39.039135	38.818459	39.593392	39.926973	39.812153	39.510946	39.267504	39.024062	38.677467	38.235971	40.299037	1	-0.039784	0	6,116,900
QCOM	2016-04-13T00:00:00	39.968021	40.368318	39.375278	39.490746	13,813,500	39.081984	39.256341	39.408224	38.246842	37.582007	37.522241	40.820261	39.223935	39.216984	39.212945	39.174236	39.117442	38.696486	38.649742	38.93203	41.122498	39.146577	39.154124	39.223993	39.159439	38.366079	38.003673	39.027159	39.443794	39.303814	39.132511	38.812746	39.426981	40.569089	40.117958	36.620641	0.112515	0.141329	14.896342	27.927298	21.275611	39.325235	39.598515	38.134897	36.706849	57.487984	38.235971	40.368318	81.227422	59.200588	87.478601	-18.772578	-226,287,300	0.058103	21	48.382855	39.256341	0.468507	40.193354	38.319328	0.741756	39.184844	40.668357	37.701332	40.368318	38.235971	39.302145	39.034006	38.731219	38.341188	39.424037	39.726825	39.865084	39.553761	39.302145	39.050528	38.692293	38.235971	40.368318	0	0.01444	13,813,500	0
QCOM	2016-04-14T00:00:00	39.891037	39.944923	39.444555	39.91413	7,921,400	39.13433	39.276356	39.40422	38.386503	37.610036	37.558661	40.785243	39.357355	39.339539	39.317267	39.2394	39.176949	38.743331	38.682407	38.95102	41.110245	39.293678	39.214571	39.261132	39.223917	38.426843	38.05058	39.017913	39.817287	39.669273	39.441377	38.981452	39.36398	40.52028	40.18463	36.704707	0.158274	0.144718	14.797953	26.560457	20.234323	39.325235	39.37913	38.357971	36.706849	57.767056	38.235971	40.368318	77.617108	68.343267	63.74405	-22.382892	-234,208,700	0.085878	20	48.372603	39.276356	0.487224	40.250804	38.301909	0.731859	39.252101	40.715818	37.788383	40.368318	38.235971	39.302145	39.903872	39.439427	38.910832	40.432467	40.896912	39.865084	39.553761	39.302145	39.050528	38.692293	38.235971	40.368318	1	-0.03927	0	7,921,400
QCOM	2016-04-15T00:00:00	39.306	40.021914	39.282904	39.975725	10,143,300	39.148186	39.26404	39.37466	38.490364	37.629958	37.586287	40.747262	39.347084	39.333441	39.315533	39.245455	39.186876	38.765397	38.698818	38.958049	41.092292	39.324891	39.217394	39.253577	39.259975	38.471473	38.085181	39.003195	39.89743	39.809119	39.61881	39.123528	39.312951	40.46799	40.246271	36.78926	0.145651	0.144904	14.434035	24.720956	20.347878	39.325235	39.37913	38.412494	36.706849	56.937898	38.235971	40.368318	50.180797	69.675109	34.909412	-49.819203	-244,352,000	0.04008	19	48.358607	39.26404	0.482975	40.22999	38.298089	0.734609	39.257234	40.726452	37.788016	40.368318	38.235971	39.302145	39.760171	39.57542	39.259803	40.075788	40.26054	39.865084	39.553761	39.302145	39.050528	38.692293	38.235971	40.368318	1	-0.084997	0	10,143,300
QCOM	2016-04-18T00:00:00	39.683205	39.821769	39.213626	39.329097	7,673,100	39.217469	39.262501	39.354029	38.587583	37.641692	37.608396	40.710157	39.414308	39.397034	39.372098	39.28525	39.225055	38.801389	38.724723	38.972409	41.078271	39.422167	39.257315	39.277311	39.306754	38.525506	38.126704	38.992607	39.85934	39.837097	39.740049	39.2637	39.282806	40.418693	40.306475	36.875373	0.164192	0.148762	13.976404	23.291403	19.829964	39.325235	39.37913	38.412494	36.706849	56.869142	38.282152	40.368318	67.159215	64.985707	39.204289	-32.840785	-236,678,900	0.048519	20	48.348488	39.262501	0.481513	40.225527	38.299475	0.708216	39.297802	40.714234	37.881371	40.368318	38.235971	39.302145	39.536939	39.051964	38.797929	39.790975	40.27595	39.865084	39.553761	39.302145	39.050528	38.692293	38.235971	40.368318	0	-0.023668	7,673,100	0
QCOM	2016-04-19T00:00:00	39.898746	39.975725	39.49075	39.821765	9,306,400	39.352954	39.247875	39.346024	38.714128	37.661078	37.637568	40.673342	39.511196	39.488255	39.453121	39.341022	39.276878	38.844423	38.755618	38.990752	41.066535	39.546035	39.31791	39.319212	39.358172	38.584902	38.172057	38.984533	39.828922	39.863785	39.851714	39.413535	39.274026	40.375985	40.366617	36.96354	0.194041	0.157818	13.783177	23.691381	18.891743	39.340632	39.302145	38.479849	36.706849	56.7309	38.282152	40.368318	77.491177	64.94373	65.158856	-22.508823	-227,372,500	0.040046	21	48.336552	39.247875	0.45556	40.158995	38.336755	0.690071	39.355035	40.735177	37.974894	40.368318	38.235971	39.302145	39.572867	39.323964	38.964724	39.932107	40.181009	39.865084	39.553761	39.302145	39.050528	38.692293	38.235971	40.368318	0	0.028887	9,306,400	0
QCOM	2016-04-20T00:00:00	40.098888	40.445299	39.883345	39.97572	11,216,900	39.466115	39.250569	39.360188	38.846659	37.687403	37.665419	40.637529	39.628734	39.599279	39.55247	39.409919	39.340109	38.893618	38.790967	39.012695	41.056907	39.68166	39.398959	39.377125	39.412476	38.649055	38.220796	38.978817	39.927257	39.942041	39.988903	39.575109	39.287513	40.34125	40.426845	37.054198	0.231182	0.172491	14.261779	27.029045	17.838548	39.544637	39.340635	38.501017	36.706849	57.480387	38.282152	40.445299	83.985801	76.212064	100.11947	-16.014199	-216,155,600	0.028665	22	48.32255	39.250569	0.460654	40.171877	38.329261	0.697219	39.425878	40.820316	38.031441	40.445299	38.235971	39.340635	39.788407	39.601089	39.303432	40.086064	40.273382	39.923898	39.601336	39.340635	39.079934	38.708767	38.235971	40.445299	0	0.073677	11,216,900	0
QCOM	2016-04-21T00:00:00	39.775566	39.875641	39.059655	39.490741	16,728,600	39.592363	39.276742	39.371581	38.976994	37.708096	37.692379	40.601259	39.658101	39.631331	39.586792	39.44316	39.373606	38.928204	38.816878	39.027802	41.044157	39.737924	39.448958	39.409077	39.448904	38.704007	38.262581	38.970241	39.984019	39.959588	40.043862	39.718475	39.309104	40.306735	40.481989	37.145728	0.231854	0.184363	13.295047	24.327952	23.976519	39.544637	39.340635	38.464451	36.706849	56.06751	38.282152	40.445299	69.038952	76.838643	36.40403	-30.961048	-232,884,200	0.137266	21	48.300939	39.276742	0.475381	40.227505	38.32598	0.709316	39.459182	40.877815	38.040549	40.445299	38.235971	39.340635	40.142511	39.839723	39.580557	40.401677	40.704465	39.923898	39.601336	39.340635	39.079934	38.708767	38.235971	40.445299	1	0.011604	16,728,600	0
QCOM	2016-04-22T00:00:00	40.522282	40.868692	39.783274	39.806367	14,029,800	39.752481	39.345255	39.410379	39.132177	37.74871	37.727415	40.572056	39.830937	39.793322	39.730714	39.541262	39.461966	38.990717	38.861757	39.057395	41.038964	39.907	39.567581	39.497593	39.509503	38.778064	38.318619	38.969455	40.186331	40.129121	40.159692	39.898125	39.356481	40.284723	40.538273	37.240817	0.289306	0.205352	13.642004	31.09206	21.538353	39.756334	39.552332	38.45098	36.706849	63.72422	38.282152	40.868692	86.60718	79.877311	119.203561	-13.39282	-218,854,400	0.123248	22	48.284478	39.345255	0.549435	40.444125	38.246386	0.754405	39.56043	41.06924	38.051619	40.868692	38.235971	39.552332	39.570287	39.264934	38.754301	40.08092	40.386273	40.24737	39.862993	39.552332	39.241671	38.799374	38.235971	40.868692	0	0.058473	14,029,800	0
QCOM	2016-04-25T00:00:00	40.360619	40.583861	40.052697	40.491483	6,941,200	39.862561	39.431473	39.436245	39.283517	37.792253	37.758928	40.542231	39.936873	39.896467	39.827622	39.615749	39.531093	39.044438	38.9012	39.083202	41.032214	40.01757	39.664282	39.570688	39.557677	38.846799	38.370762	38.967351	40.361245	40.300793	40.282413	40.076664	39.421322	40.269774	40.59168	37.338272	0.318125	0.227906	13.964178	29.521143	20.450135	39.964174	39.552332	38.45098	36.706849	67.151095	38.282152	40.868692	80.357013	78.667715	105.846276	-19.642987	-225,795,600	0.144499	21	48.276191	39.431473	0.567326	40.566125	38.29682	0.756605	39.636638	41.149849	38.123427	40.868692	38.235971	39.552332	40.391416	39.91414	39.305998	40.999558	41.476834	40.24737	39.862993	39.552332	39.241671	38.799374	38.235971	40.868692	1	-0.001746	0	6,941,200
QCOM	2016-04-26T00:00:00	40.730129	40.768619	40.376022	40.445304	7,600,100	40.023449	39.516921	39.457799	39.418454	37.866144	37.790247	40.510997	40.095524	40.048042	39.966469	39.717056	39.623326	39.110544	38.94933	39.115814	41.029209	40.17531	39.787964	39.670218	39.614407	38.924111	38.429597	38.96922	40.597861	40.523141	40.475474	40.265232	39.511553	40.26835	40.64456	37.438951	0.366555	0.255636	14.476681	30.153502	19.629719	39.964174	39.552332	38.391319	36.706849	66.813583	38.312945	40.868692	94.578373	87.180855	127.716051	-5.421627	-218,195,500	0.145512	22	48.26756	39.516921	0.627755	40.772431	38.26141	0.730762	39.74078	41.202305	38.279255	40.868692	38.282152	39.575422	40.332392	40.080924	39.801228	40.612087	40.863556	40.258269	39.880634	39.575422	39.270211	38.835672	38.282152	40.868692	0	0.046776	7,600,100	0
QCOM	2016-04-27T00:00:00	40.722424	40.899477	40.037299	40.052695	8,256,600	40.09889	39.590437	39.484896	39.520137	37.942576	37.802042	40.477103	40.220904	40.170657	40.08277	39.808453	39.707872	39.173755	38.99599	39.147628	41.026156	40.302396	39.902774	39.767496	39.665543	38.999277	38.48766	38.971324	40.79034	40.703865	40.650358	40.446182	39.620539	40.278813	40.694967	37.542252	0.399707	0.28445	14.371055	27.63087	21.274229	39.979566	39.567724	38.441778	36.706849	73.033643	38.643975	40.899477	92.150145	89.02851	108.119509	-7.849855	-226,452,100	0.189142	21	48.258196	39.590437	0.679104	40.948645	38.232228	0.745609	39.83427	41.325488	38.343052	40.899477	38.282152	39.590815	40.624923	40.481228	40.232326	40.873825	41.01752	40.281789	39.899659	39.590815	39.28197	38.84226	38.282152	40.899477	1	-0.011972	8,256,600	0
QCOM	2016-04-28T00:00:00	40.129677	41.014945	40.060395	40.399106	7,795,000	40.122754	39.628542	39.519999	39.584341	38.009173	37.81134	40.438335	40.202659	40.163206	40.089987	39.837655	39.740319	39.211242	39.025824	39.167075	41.017236	40.307994	39.95413	39.817095	39.689447	39.056832	38.533752	38.967867	40.707714	40.695879	40.680599	40.564855	39.726148	40.28809	40.736081	37.645243	0.373841	0.302328	14.422606	26.221901	19.344646	40.0373	39.625458	38.884113	36.706849	62.132795	38.643975	41.014945	62.662194	83.130237	83.599051	-37.337806	-234,247,100	0.150148	20	48.248683	39.628542	0.687273	41.003088	38.253995	0.752206	39.862404	41.366816	38.357992	41.014945	38.282152	39.648549	40.553067	40.206656	39.690888	41.068834	41.415245	40.370006	39.971018	39.648549	39.326079	38.86697	38.282152	41.014945	1	-0.062142	0	7,795,000
QCOM	2016-04-29T00:00:00	38.890308	40.029612	38.57469	39.898748	11,437,400	40.081184	39.614685	39.50953	39.613538	38.054669	37.801077	40.393595	39.940189	39.93177	39.905421	39.751533	39.674933	39.198656	39.022258	39.161594	40.996072	40.083913	39.883822	39.768657	39.66223	39.08002	38.555118	38.952464	40.107185	40.232841	40.376327	40.525622	39.790611	40.274427	40.75527	37.742734	0.250448	0.291952	14.371023	22.622268	29.805046	39.794818	39.625458	39.171832	36.706849	46.858649	38.57469	41.014945	12.933813	55.915384	-47.346968	-87.066187	-245,684,500	0.082709	19	48.23264	39.614685	0.69974	41.014165	38.215206	0.807191	39.769823	41.384205	38.155441	41.014945	38.282152	39.648549	40.401672	39.788399	39.447122	40.74295	41.356223	40.370006	39.971018	39.648549	39.326079	38.86697	38.282152	41.014945	1	-0.104726	0	11,437,400
QCOM	2016-05-02T00:00:00	39.344479	39.390665	38.590075	39.021161	7,123,500	40.047312	39.63239	39.537859	39.646632	38.110491	37.794668	40.348618	39.821047	39.82499	39.819122	39.714528	39.649514	39.204375	39.030738	39.165216	40.979639	39.949967	39.858088	39.755961	39.651679	39.113962	38.58568	38.942025	39.477773	39.710862	39.998496	40.409841	39.832317	40.249079	40.758983	37.836774	0.187149	0.270991	14.323125	21.022194	27.696933	39.794818	39.625458	39.189264	36.706849	51.801135	38.57469	41.014945	31.545404	35.713804	-53.8517	-68.454596	-238,561,000	0.135283	20	48.22316	39.63239	0.687484	41.007359	38.257422	0.814889	39.729314	41.359092	38.099536	41.014945	38.282152	39.648549	39.16487	38.300128	37.709948	39.75505	40.619792	40.370006	39.971018	39.648549	39.326079	38.86697	38.282152	41.014945	0	-0.040612	7,123,500	0
QCOM	2016-05-03T00:00:00	39.051956	39.198217	38.636263	39.005767	7,848,600	39.962633	39.657793	39.53909	39.645506	38.145839	37.807833	40.302964	39.667229	39.684438	39.701096	39.654294	39.603548	39.198398	39.031296	39.162973	40.960458	39.768993	39.802809	39.718584	39.628358	39.138737	38.610577	38.929123	38.968192	39.218748	39.590037	40.224166	39.843629	40.20899	40.745491	37.92627	0.112087	0.239211	14.278648	19.695099	25.948473	39.794818	39.625458	39.28417	36.706849	41.882647	38.57469	41.014945	19.558031	21.345749	-72.543392	-80.441969	-246,409,600	0.182628	19	48.212396	39.657793	0.653704	40.965201	38.350386	0.776399	39.664804	41.217603	38.112005	41.014945	38.282152	39.648549	39.108406	38.826147	38.307816	39.626737	39.908996	40.370006	39.971018	39.648549	39.326079	38.86697	38.282152	41.014945	1	-0.085592	7,848,600	0
QCOM	2016-05-04T00:00:00	38.86721	39.167432	38.605478	38.636268	11,981,800	39.839465	39.65279	39.523694	39.653802	38.198145	37.825937	40.258446	39.507225	39.535851	39.572806	39.582741	39.546906	39.18541	39.026978	39.157116	40.939629	39.569825	39.727515	39.666901	39.597837	39.157721	38.631555	38.914837	38.67986	38.853568	39.212633	39.986424	39.82519	40.1529	40.715234	38.010772	0.037264	0.198821	14.277002	18.687043	24.900744	39.794818	39.648549	39.415224	36.706849	41.097774	38.57469	41.014945	11.987273	21.030236	-81.650121	-88.012727	-258,391,400	0.142307	18	48.195681	39.65279	0.659623	40.972036	38.333544	0.779149	39.588843	41.14714	38.030546	41.014945	38.312945	39.663945	38.962146	38.726074	38.400192	39.288028	39.524099	40.377273	39.982781	39.663945	39.345109	38.891173	38.312945	41.014945	1	-0.123621	11,981,800	0
QCOM	2016-05-05T00:00:00	39.359882	39.467654	38.821022	39.059661	10,189,100	39.797897	39.69513	39.523387	39.655173	38.254275	37.849121	40.211336	39.477756	39.503857	39.540049	39.562481	39.53252	39.192252	39.035739	39.161131	40.92391	39.482628	39.699619	39.6543	39.58631	39.188293	38.66193	38.905896	38.737026	38.757818	38.971142	39.770231	39.797894	40.093644	40.675991	38.092517	0.017518	0.162561	13.759003	20.341633	23.415585	39.794818	39.648549	39.415224	36.706849	50.47616	38.57469	41.014945	32.176639	21.240648	-50.271631	-67.823361	-248,202,300	0.185318	19	48.182262	39.69513	0.607756	40.910641	38.479618	0.77255	39.567037	41.112137	38.021937	41.014945	38.57469	39.794818	38.88004	38.592648	38.318086	39.154602	39.441994	40.439045	40.082768	39.794818	39.506868	39.096905	38.57469	41.014945	0	-0.055518	10,189,100	0
QCOM	2016-05-06T00:00:00	39.198223	39.352184	38.782533	38.99038	9,434,500	39.665491	39.708986	39.524618	39.651481	38.309876	37.879153	40.166975	39.42185	39.448287	39.48746	39.529367	39.506805	39.192486	39.040015	39.161866	40.906739	39.373597	39.652295	39.629287	39.568391	39.213134	38.688645	38.895815	38.895122	38.84483	38.846491	39.576511	39.762704	40.030644	40.627639	38.170818	-0.011048	0.127839	13.335525	19.238333	22.507133	39.794818	39.648549	39.415224	36.706849	45.544485	38.57469	41.014945	25.551952	23.238621	-61.530557	-74.448048	-257,636,800	0.212913	18	48.169646	39.708986	0.592138	40.893263	38.524709	0.770351	39.531912	41.072613	37.991211	41.014945	38.57469	39.794818	39.216186	38.964718	38.569554	39.61135	39.862818	40.439045	40.082768	39.794818	39.506868	39.096905	38.57469	41.014945	1	-0.097013	9,434,500	0
QCOM	2016-05-09T00:00:00	39.413765	39.721683	39.098147	39.259804	7,173,600	39.570805	39.716683	39.541554	39.652405	38.356962	37.916145	40.132716	39.420233	39.44201	39.476122	39.518858	39.499648	39.201164	39.04985	39.166854	40.891884	39.327828	39.624178	39.62076	39.559069	39.242183	38.719033	38.888321	39.135328	39.034403	38.87278	39.419294	39.731984	39.970938	40.574958	38.246597	-0.016108	0.09905	12.456711	21.613147	21.171557	39.794818	39.648549	39.492671	36.706849	45.544485	38.57469	41.014945	34.384712	30.704435	-28.374687	-65.615288	-250,463,200	0.242376	19	48.160308	39.716683	0.58697	40.890624	38.542743	0.780248	39.52066	41.081155	37.960164	41.014945	38.57469	39.794818	39.11098	38.869776	38.54133	39.439427	39.680631	40.439045	40.082768	39.794818	39.506868	39.096905	38.57469	41.014945	0	-0.032005	7,173,600	0
QCOM	2016-05-10T00:00:00	40.145073	40.206655	39.236709	39.459948	8,199,000	39.5123	39.767875	39.605601	39.673343	38.403427	37.951375	40.102637	39.565201	39.56984	39.579038	39.575786	39.549296	39.23818	39.078672	39.186225	40.884453	39.432241	39.664977	39.667185	39.578389	39.289239	38.76317	38.888443	39.552244	39.403945	39.124015	39.351992	39.729014	39.929715	40.52756	38.322794	0.038449	0.086929	12.376427	24.179853	19.257242	39.794818	39.648549	39.486896	36.706849	50.386569	38.57469	41.014945	64.353222	41.429962	16.090851	-35.646778	-242,264,200	0.264666	20	48.150548	39.767875	0.576866	40.921606	38.614143	0.80939	39.580128	41.198908	37.961347	41.014945	38.57469	39.794818	39.411198	39.100714	38.787662	39.72425	40.034735	40.439045	40.082768	39.794818	39.506868	39.096905	38.57469	41.014945	0	0.023736	8,199,000	0
QCOM	2016-05-11T00:00:00	40.145073	40.437595	39.790963	39.898737	8,324,100	39.454565	39.776727	39.652713	39.673959	38.454874	37.986224	40.071286	39.681175	39.674428	39.66612	39.62754	39.595125	39.273744	39.106735	39.205212	40.877096	39.54729	39.700901	39.708682	39.596888	39.335072	38.80661	38.888866	39.969474	39.81123	39.466093	39.357727	39.746422	39.906004	40.486365	38.399327	0.080754	0.085694	12.62279	24.882977	18.083335	39.506143	39.648549	39.456104	36.706849	53.269781	38.57469	41.014945	64.353222	54.363719	44.277235	-35.646778	-242,264,200	0.262388	20	48.140665	39.776727	0.581439	40.939606	38.613848	0.781347	39.633932	41.196626	38.071238	41.014945	38.57469	39.794818	39.862812	39.518969	38.892866	40.488916	40.832759	40.439045	40.082768	39.794818	39.506868	39.096905	38.57469	41.014945	0	0.021276	8,324,100	0
QCOM	2016-05-12T00:00:00	39.652397	40.437594	39.536929	40.283636	9,516,000	39.406837	39.764795	39.698285	39.653328	38.490195	38.020188	40.033277	39.67542	39.670422	39.664009	39.629799	39.599531	39.288593	39.121094	39.214067	40.86491	39.58326	39.68906	39.708658	39.596043	39.366585	38.839604	38.884698	40.12728	40.011197	39.713729	39.376533	39.765449	39.887736	40.447159	38.474077	0.073678	0.083291	12.383078	22.798329	18.931321	39.513835	39.663945	39.357955	36.706849	41.939976	38.57469	41.014945	44.1637	57.623382	16.48847	-55.8363	-251,780,200	0.190579	19	48.128701	39.764795	0.581419	40.927633	38.601958	0.7676	39.635691	41.17089	38.100491	41.014945	38.57469	39.794818	40.124543	39.811492	39.477911	40.458124	40.771176	40.439045	40.082768	39.794818	39.506868	39.096905	38.57469	41.014945	1	-0.030933	0	9,516,000
QCOM	2016-05-13T00:00:00	39.506134	40.091184	39.344477	39.613906	6,975,100	39.468419	39.774802	39.721686	39.637008	38.533631	38.053528	39.994275	39.641563	39.640552	39.639721	39.618557	39.592346	39.297124	39.131227	39.21985	40.85139	39.601314	39.664426	39.693877	39.59027	39.393321	38.869028	38.879452	40.008757	39.985885	39.815994	39.398283	39.778084	39.871663	40.409462	38.546642	0.055626	0.077758	11.815839	21.211692	19.407496	39.521537	39.794818	39.357955	36.706849	42.060007	38.57469	41.014945	38.169935	48.895619	-10.449045	-61.830065	-258,755,300	0.223378	18	48.119803	39.774802	0.574791	40.924384	38.625219	0.782996	39.623352	41.189344	38.05736	41.014945	38.57469	39.794818	39.87564	39.313686	38.974975	40.214351	40.776304	40.439045	40.082768	39.794818	39.506868	39.096905	38.57469	41.014945	1	-0.075418	0	6,975,100
QCOM	2016-05-16T00:00:00	39.960316	40.160462	39.352173	39.506134	6,823,600	39.530003	39.788657	39.749706	39.625461	38.623188	38.081267	39.952901	39.705313	39.698691	39.689043	39.649626	39.620652	39.323132	39.153045	39.234513	40.842523	39.69075	39.682094	39.712233	39.602949	39.430865	38.906786	38.879115	39.889779	39.946257	39.900652	39.458263	39.79453	39.86482	40.377835	38.618993	0.07708	0.077623	11.403997	20.263125	17.951139	39.521537	39.794818	39.357955	36.706849	42.957598	38.57469	41.014945	56.781995	46.371877	8.877221	-43.218005	-251,931,700	0.220476	19	48.111573	39.788657	0.575806	40.94027	38.637045	0.811588	39.655444	41.27862	38.032268	41.014945	38.57469	39.794818	39.647265	39.203346	38.900558	39.950053	40.393972	40.439045	40.082768	39.794818	39.506868	39.096905	38.57469	41.014945	0	-0.013075	6,823,600	0
QCOM	2016-05-17T00:00:00	40.021908	40.245148	39.644704	39.829458	9,386,200	39.626998	39.794815	39.785733	39.605292	38.695771	38.107258	39.91191	39.768632	39.757457	39.740253	39.68347	39.651517	39.350535	39.17591	39.250105	40.834358	39.780187	39.704308	39.733172	39.618496	39.467673	38.945215	38.879801	39.876779	39.934408	39.99161	39.548404	39.814014	39.865467	40.352484	38.691552	0.097924	0.081683	11.167035	19.914304	16.934514	39.610064	39.794818	39.3695	36.706849	43.654113	38.57469	41.014945	59.305998	51.419309	25.96809	-40.694002	-242,545,500	0.199282	20	48.100366	39.794815	0.577701	40.950217	38.639414	0.792893	39.690345	41.27613	38.10456	41.014945	38.57469	39.794818	39.824317	39.488172	39.016028	40.296461	40.632606	40.439045	40.082768	39.794818	39.506868	39.096905	38.57469	41.014945	0	0.040293	9,386,200	0
QCOM	2016-05-18T00:00:00	40.637749	41.061138	40.029606	40.083492	10,507,200	39.804052	39.821758	39.812522	39.610373	38.768736	38.139636	39.873848	39.942455	39.91751	39.878329	39.770222	39.727381	39.401014	39.214379	39.277583	40.832402	39.96396	39.784587	39.798712	39.658984	39.518778	38.995324	38.887023	40.14798	40.110002	40.172301	39.702935	39.850516	39.882464	40.339188	38.766924	0.162265	0.097799	12.152545	25.509846	15.317609	39.921836	39.817914	39.356031	36.706849	54.583384	38.57469	41.061138	82.972115	66.353369	98.494104	-17.027885	-232,038,300	0.224168	21	48.08881	39.821758	0.60457	41.030898	38.612619	0.798941	39.780574	41.378456	38.182692	41.061138	38.57469	39.817914	39.970587	39.696026	39.370143	40.296469	40.57103	40.474337	40.111315	39.817914	39.524513	39.10679	38.57469	41.061138	0	0.085722	10,507,200	0
QCOM	2016-05-19T00:00:00	40.614651	40.860989	40.229751	40.576161	8,614,000	39.929529	39.863713	39.841466	39.622843	38.871491	38.167893	39.83934	40.076894	40.044263	39.991609	39.846989	39.795633	39.448607	39.251229	39.30406	40.830235	40.111341	39.860101	39.860414	39.698368	39.567355	39.044334	38.894395	40.48353	40.368828	40.35629	39.898563	39.89888	39.911159	40.335693	38.844821	0.208984	0.120036	13.067662	24.010248	14.417162	40.079643	39.817914	39.461875	36.706849	69.928737	38.590075	41.061138	81.931362	74.736492	87.985544	-18.068638	-240,652,300	0.174125	20	48.079334	39.863713	0.629784	41.123281	38.604145	0.732959	39.86001	41.325928	38.394091	41.061138	38.57469	39.817914	40.576164	40.09119	39.544632	41.122723	41.607697	40.474337	40.111315	39.817914	39.524513	39.10679	38.57469	41.061138	1	0.024135	8,614,000	0
QCOM	2016-05-20T00:00:00	41.969498	42.015687	40.699326	40.776308	14,003,600	40.206656	39.936073	39.948006	39.661333	38.976245	38.20947	39.809996	40.455415	40.394306	40.2959	40.039944	39.962853	39.547466	39.322762	39.356841	40.841571	40.482245	40.060652	40.024109	39.790393	39.648881	39.119613	38.91559	41.139543	40.943901	40.776473	40.211203	39.996568	39.972218	40.354853	38.930094	0.351284	0.166286	15.158574	31.205966	12.640978	40.626198	40.295189	39.352183	36.706849	75.110439	38.605478	42.015687	98.645565	87.849681	189.271219	-1.354435	-226,648,700	0.21876	21	48.066766	39.936073	0.775677	41.487428	38.384719	0.775848	40.060913	41.61261	38.509217	42.015687	38.57469	40.295189	40.568464	40.275938	39.937225	40.907177	41.199702	41.203612	40.701226	40.295189	39.889151	39.311064	38.57469	42.015687	0	0.071357	14,003,600	0
QCOM	2016-05-23T00:00:00	41.707775	42.231239	41.684682	41.723171	9,685,300	40.436057	40.003431	40.028989	39.691509	39.068052	38.238516	39.783238	40.705887	40.633118	40.513111	40.191565	40.097078	39.632184	39.385526	39.403394	40.85019	40.755175	40.229385	40.159475	39.870646	39.720764	39.188886	38.934474	41.721655	41.492848	41.240726	40.562756	40.126257	40.055971	40.390364	39.020901	0.437891	0.220607	17.283342	31.611087	12.018901	40.787858	40.402965	39.352183	36.706849	75.555652	38.605478	42.231239	85.562635	88.713188	199.462534	-14.437365	-236,334,000	0.160301	20	48.057733	40.003431	0.867536	41.738504	38.268358	0.764301	40.217757	41.74636	38.689155	42.231239	38.57469	40.402965	41.561504	41.107321	40.245143	42.423681	42.877864	41.368294	40.834438	40.402965	39.971492	39.357192	38.57469	42.231239	1	0.011375	0	9,685,300
QCOM	2016-05-24T00:00:00	42.793194	42.816287	41.877133	41.892526	13,097,700	40.700869	40.106585	40.144767	39.745395	39.191008	38.282	39.761233	41.123348	41.025859	40.863893	40.428077	40.304472	39.756145	39.475201	39.470519	40.869523	41.183746	40.495077	40.372107	39.992281	39.818794	39.279078	38.964423	42.414592	42.1662	41.856061	41.002509	40.309459	40.177245	40.450919	39.120801	0.587341	0.293954	19.709147	33.665399	10.852416	41.080382	40.695489	39.352183	36.706849	82.196972	38.782533	42.816287	99.427504	94.545235	231.038872	-0.572496	-223,236,300	0.189611	21	48.047638	40.106585	1.059832	42.226249	37.98692	0.803341	40.463037	42.069719	38.856355	42.816287	38.57469	40.695489	41.874566	41.517892	41.328008	42.064449	42.421123	41.81527	41.195997	40.695489	40.19498	39.482392	38.57469	42.816287	0	0.060034	13,097,700	0
QCOM	2016-05-25T00:00:00	43.093407	43.316649	42.870164	42.877864	9,266,500	40.995703	40.225134	40.264548	39.812368	39.319288	38.331689	39.740242	41.51736	41.401777	41.206895	40.670379	40.519005	39.887018	39.570417	39.542259	40.891652	41.618752	40.779536	40.598925	40.123575	39.921488	39.374353	38.997579	43.044061	42.795819	42.486346	41.497863	40.539159	40.333121	40.536225	39.229826	0.721688	0.3795	22.295382	36.577909	10.341979	41.330563	40.94567	39.321388	36.706849	81.616663	38.782533	43.316649	95.076378	93.355506	242.82846	-4.923622	-213,969,800	0.162623	22	48.040927	40.225134	1.248207	42.721549	37.728719	0.794543	40.713548	42.302634	39.124463	43.316649	38.57469	40.94567	42.495538	42.174789	41.556384	43.113943	43.434692	42.197547	41.505221	40.94567	40.386119	39.58947	38.57469	43.316649	0	0.101337	9,266,500	0
QCOM	2016-05-26T00:00:00	42.908657	43.216575	42.7316	43.085711	7,020,900	41.321329	40.364083	40.389871	39.880726	39.447953	38.37854	39.720574	41.795619	41.675755	41.468705	40.873859	40.702824	40.005514	39.658265	39.60892	40.911721	41.966562	41.03511	40.802318	40.244998	40.015946	39.464987	39.029106	43.402558	43.240973	43.005612	41.986953	40.795458	40.511187	40.640376	39.346119	0.803982	0.464397	24.387472	34.938295	11.159112	41.334411	40.94567	39.442636	36.706849	81.298726	39.098147	43.316649	90.328503	94.944129	197.63364	-9.671497	-220,990,700	0.188854	21	48.035664	40.364083	1.384281	43.132645	37.59552	0.787945	40.922606	42.498496	39.346717	43.316649	38.57469	40.94567	43.093407	42.870164	42.646921	43.316649	43.539892	42.197547	41.505221	40.94567	40.386119	39.58947	38.57469	43.316649	1	0.036145	0	7,020,900
QCOM	2016-05-27T00:00:00	42.955288	43.04855	42.76099	43.00192	5,918,200	41.666244	40.567332	40.487192	39.948785	39.583849	38.433331	39.701027	42.027553	41.908398	41.69741	41.06308	40.876091	40.121191	39.745029	39.675185	40.932055	42.263646	41.281891	40.999658	40.36557	40.108244	39.555615	39.061292	43.510204	43.423669	43.348119	42.439769	41.066292	40.704634	40.759666	39.46877	0.863016	0.544121	26.330127	33.966082	10.848592	41.480677	40.94567	39.442636	36.706849	80.750175	39.236709	43.316649	91.142973	92.182618	163.155828	-8.857027	-215,072,500	0.241849	22	48.031277	40.567332	1.453211	43.473753	37.660911	0.763946	41.116195	42.644088	39.588303	43.316649	38.590075	40.953362	42.952278	42.68798	42.467303	43.172955	43.437252	42.201178	41.511098	40.953362	40.395626	39.601562	38.590075	43.316649	0	0.080224	0	5,918,200
QCOM	2016-05-31T00:00:00	42.683262	43.07963	42.605544	43.048542	15,093,400	41.938539	40.734271	40.580097	40.008171	39.715711	38.489214	39.682179	42.158695	42.049282	41.84908	41.210369	41.015104	40.221665	39.822351	39.734751	40.94948	42.448558	41.483409	41.168586	40.472804	40.189807	39.639772	39.090966	43.328332	43.370807	43.480934	42.822362	41.334235	40.901635	40.886939	39.595619	0.877732	0.610843	27.75629	32.36698	11.881515	41.673128	40.94567	39.654333	36.706849	73.948526	39.344477	43.316649	84.054381	88.508619	131.212215	-15.945619	-230,165,900	0.144663	21	48.019524	40.734271	1.49647	43.72721	37.741331	0.728528	41.26544	42.722495	39.808384	43.316649	38.605478	40.961064	42.921609	42.794669	42.63405	43.082228	43.209169	42.204813	41.516982	40.961064	40.405146	39.613669	38.605478	43.316649	1	0.017511	0	15,093,400
QCOM	2016-06-01T00:00:00	42.582245	42.722139	42.318	42.356859	12,156,800	42.194572	40.910785	40.654182	40.055991	39.830363	38.563154	39.663276	42.243405	42.146184	41.961874	41.335085	41.135653	40.314236	39.89498	39.791137	40.965727	42.565596	41.659406	41.322598	40.573748	40.265242	39.720822	39.119822	43.027291	43.148962	43.430625	43.111642	41.588165	41.095373	41.017878	39.725466	0.871201	0.662915	28.401553	31.026023	14.336986	41.7732	40.94567	39.758253	36.706849	72.565253	39.344477	43.316649	81.511264	85.569539	99.816319	-18.488736	-242,322,700	0.141323	20	48.009917	40.910785	1.495796	43.902377	37.919194	0.711207	41.39085	42.813263	39.968436	43.316649	38.605478	40.961064	42.789479	42.499327	42.315393	42.973413	43.263565	42.204813	41.516982	40.961064	40.405146	39.613669	38.605478	43.316649	1	-0.036196	12,156,800	0
QCOM	2016-06-02T00:00:00	42.652191	42.683277	42.193649	42.473438	9,036,200	42.396017	41.100034	40.731373	40.108134	39.923882	38.639775	39.644123	42.325162	42.238186	42.068077	41.454822	41.25231	40.405921	39.967538	39.847791	40.982507	42.648799	41.825254	41.476291	40.67556	40.339501	39.801793	39.149563	42.769101	42.904798	43.290728	43.31616	41.828716	41.282549	41.150484	39.857725	0.861736	0.702679	28.713719	29.43493	14.904176	42.007988	40.94567	39.758253	36.706849	80.133258	39.344477	43.316649	83.272171	82.945939	84.472881	-16.727829	-233,286,500	0.189247	21	48.00289	41.100034	1.462706	44.025447	38.174622	0.681847	41.510977	42.874671	40.147284	43.316649	38.782533	41.049591	42.540795	42.35945	42.136656	42.763589	42.944934	42.246598	41.584617	41.049591	40.514566	39.752834	38.782533	43.316649	0	0.018065	9,036,200	0
QCOM	2016-06-03T00:00:00	42.698814	42.753217	42.333537	42.737676	10,008,100	42.604433	41.266981	40.834138	40.177069	40.00094	38.715414	39.628011	42.399893	42.321936	42.165113	41.567912	41.36358	40.495838	40.039414	39.904247	40.999585	42.703853	41.977519	41.627632	40.777155	40.412526	39.88217	39.179958	42.639074	42.734273	43.11486	43.448909	42.054228	41.462475	41.283116	39.991561	0.848219	0.731787	29.087532	28.857767	14.230536	42.500666	40.94567	39.773645	37.027152	82.725926	39.352173	43.316649	84.415722	83.066386	76.569856	-15.584278	-223,278,400	0.19269	22	47.995196	41.266981	1.444066	44.155114	38.378848	0.658488	41.624105	42.94108	40.307129	43.316649	38.782533	41.049591	42.509706	42.336135	42.020078	42.825762	42.999333	42.246598	41.584617	41.049591	40.514566	39.752834	38.782533	43.316649	0	0.064368	0	10,008,100
QCOM	2016-06-06T00:00:00	42.659954	43.033005	42.481201	42.729901	7,905,100	42.673479	41.440067	40.984924	40.247227	40.070667	38.787233	39.61223	42.451905	42.383394	42.241243	41.667189	41.463301	40.580705	40.108375	39.958816	41.016106	42.713948	42.110183	41.76808	40.874523	40.4825	39.96028	39.210126	42.60389	42.644715	42.944026	43.512056	42.263973	41.632135	41.412958	40.125767	0.824862	0.750402	29.765078	30.171808	13.37458	42.596891	40.94567	39.831379	37.911822	80.24747	39.644704	43.316649	82.115872	83.267922	71.446637	-17.884128	-231,183,500	0.156531	21	47.98909	41.440067	1.389484	44.219036	38.661099	0.640167	41.722757	43.003092	40.442422	43.316649	39.098147	41.207398	42.59519	42.437162	42.175509	42.856842	43.01487	42.321083	41.705181	41.207398	40.709615	40.000907	39.098147	43.316649	1	0.003636	0	7,905,100
QCOM	2016-06-07T00:00:00	42.621101	42.885346	42.488978	42.698819	5,400,200	42.764811	41.600434	41.115989	40.326924	40.136418	38.861866	39.60011	42.485744	42.426614	42.299682	41.753908	41.552362	40.660721	40.1745	40.011534	41.032076	42.704425	42.222663	41.893939	40.967616	40.549616	40.036198	39.240065	42.605446	42.607058	42.798405	43.515881	42.456683	41.791603	41.53871	40.259313	0.794063	0.759134	30.394228	28.830344	12.779936	42.755149	40.953362	39.710138	38.525749	79.271213	40.029606	43.316649	78.839707	81.790434	57.535652	-21.160293	-236,583,700	0.147913	20	47.984896	41.600434	1.326992	44.254418	38.94645	0.625591	41.808314	43.059495	40.557132	43.316649	39.236709	41.276679	42.72472	42.416435	42.172916	42.968239	43.276524	42.353783	41.758112	41.276679	40.795246	40.109816	39.236709	43.316649	1	-0.048309	0	5,400,200
QCOM	2016-06-08T00:00:00	42.698814	42.784306	42.488973	42.535605	6,314,800	42.755373	41.728121	41.261863	40.400477	40.184292	38.924845	39.597891	42.528358	42.476105	42.361087	41.839809	41.640551	40.740646	40.240929	40.064748	41.048661	42.692425	42.32727	42.015695	41.060632	40.617048	40.112177	39.270898	42.63272	42.619557	42.707637	43.474052	42.634851	41.943661	41.659988	40.391659	0.767083	0.760724	30.978426	27.837226	12.339761	42.705112	40.961064	39.710138	38.91088	76.412283	40.229751	43.316649	79.985252	80.31361	48.336751	-20.014748	-230,268,900	0.125107	21	47.980072	41.728121	1.302215	44.332552	39.123691	0.572455	41.893123	43.038034	40.748213	43.316649	39.344477	41.330563	42.665142	42.444937	42.268773	42.841306	43.06151	42.379217	41.799279	41.330563	40.861847	40.194522	39.344477	43.316649	0	0.00752	6,314,800	0
QCOM	2016-06-09T00:00:00	42.729897	42.776529	42.115916	42.279128	8,726,200	42.719022	41.857363	41.416371	40.470033	40.241325	39.002701	39.604551	42.568666	42.522249	42.417827	41.920726	41.724347	40.818656	40.306428	40.117523	41.065389	42.687793	42.422677	42.128621	41.151981	40.684037	40.187525	39.302063	42.672367	42.657336	42.673209	43.403247	42.798895	42.089111	41.777082	40.522325	0.739683	0.756516	30.487035	25.704296	15.721187	42.597773	40.961064	39.710138	39.193063	77.051239	40.699326	43.316649	77.581947	78.802302	35.932118	-22.418053	-221,542,700	0.160971	22	47.973459	41.857363	1.264557	44.386476	39.328249	0.574553	41.972816	43.121923	40.823709	43.316649	39.344477	41.330563	42.657364	42.530423	42.362031	42.825756	42.952697	42.379217	41.799279	41.330563	40.861847	40.194522	39.344477	43.316649	0	0.055216	8,726,200	0
QCOM	2016-06-10T00:00:00	41.836128	42.551141	41.501936	42.325756	15,791,600	42.611769	41.966549	41.515421	40.519404	40.275256	39.069561	39.611984	42.422158	42.397499	42.328335	41.913035	41.732945	40.858557	40.346683	40.151555	41.073058	42.527267	42.420655	42.16091	41.205554	40.726006	40.243632	39.324267	42.444814	42.479657	42.512077	43.242938	42.921372	42.212817	41.880844	40.647099	0.638488	0.73291	28.646065	22.286035	20.279716	42.290783	41.049591	39.721683	39.562945	48.066338	41.501936	43.316649	18.415686	58.660961	1.973325	-81.584314	-237,334,300	0.162713	21	47.959501	41.966549	1.153556	44.273661	39.659438	0.562191	41.959798	43.08418	40.835416	43.316649	39.344477	41.330563	42.54078	42.305032	41.880167	42.965645	43.201394	42.379217	41.799279	41.330563	40.861847	40.194522	39.344477	43.316649	1	-0.00428	0	15,791,600
QCOM	2016-06-13T00:00:00	41.058952	41.890545	40.989005	41.657386	12,128,900	42.422136	42.04419	41.58985	40.557234	40.297604	39.129869	39.605122	42.149517	42.154127	42.133045	41.835391	41.6811	40.866416	40.365427	40.169523	41.072918	42.244937	42.334217	42.125797	41.226712	40.74663	40.283026	39.338665	41.871997	42.010866	42.139066	42.96828	42.983688	42.303603	41.964366	40.762942	0.489932	0.684315	27.184885	20.165727	23.763317	42.011005	41.049591	39.721683	39.562945	41.816219	40.989005	43.316649	3.005065	33.000899	-33.92887	-96.994935	-249,463,200	0.126497	20	47.947468	42.04419	1.024249	44.092689	39.995691	0.587547	41.874003	43.049097	40.69891	43.316649	39.352173	41.334411	41.963069	41.374996	40.913864	42.424201	43.012274	42.381033	41.802219	41.334411	40.866603	40.200571	39.352173	43.316649	1	-0.055127	0	12,128,900
QCOM	2016-06-14T00:00:00	40.957905	41.385359	40.779152	40.926817	8,887,300	42.2496	42.094069	41.651615	40.596585	40.318808	39.180625	39.595133	41.911195	41.936632	41.952255	41.75562	41.625469	40.870003	40.381019	40.185135	41.071774	41.978713	42.230762	42.077186	41.242425	40.764006	40.319225	39.352126	41.207155	41.438258	41.671877	42.620176	42.991062	42.364081	42.028931	40.869651	0.359897	0.619431	26.165778	18.865959	24.462914	41.906078	41.207398	39.721683	39.562945	19.20352	40.779152	43.316649	7.044471	9.488407	-48.507206	-92.955529	-258,350,500	0.089545	19	47.938548	42.094069	0.938094	43.970257	40.217882	0.551668	41.786756	42.890091	40.68342	43.316649	39.644704	41.480677	41.312834	40.735123	40.411294	41.636663	42.214375	42.45007	41.913966	41.480677	41.047387	40.430501	39.644704	43.316649	1	-0.098326	8,887,300	0
QCOM	2016-06-15T00:00:00	41.40868	41.626295	40.934594	41.229927	8,832,400	42.132244	42.163408	41.70216	40.65388	40.349615	39.22811	39.587062	41.810692	41.840641	41.868628	41.72408	41.608793	40.891128	40.408063	40.209363	41.075126	41.825818	42.165486	42.058498	41.274272	40.792687	40.363345	39.370171	40.851089	41.066574	41.325467	42.275355	42.965635	42.406627	42.081422	40.9696	0.289876	0.55352	24.736665	20.037725	22.667603	41.906078	41.276679	39.721683	39.717837	23.089738	40.779152	43.216575	25.827615	11.959051	-37.563996	-74.172385	-249,518,100	0.094171	20	47.930278	42.163408	0.820787	43.804981	40.521835	0.563685	41.750749	42.878119	40.623378	43.316649	40.029606	41.673128	41.040805	40.696251	40.434598	41.302458	41.647012	42.540907	42.060999	41.673128	41.285257	40.733033	40.029606	43.316649	0	-0.03477	8,832,400	0
QCOM	2016-06-16T00:00:00	41.517479	41.556341	40.786922	41.167746	5,907,500	42.018773	42.207395	41.757056	40.704884	40.368325	39.28042	39.581007	41.752049	41.781884	41.814605	41.705298	41.601769	40.915691	40.437258	40.235266	41.079527	41.714043	42.103969	42.044292	41.308139	40.82342	40.408679	39.389379	40.876101	40.954586	41.13815	41.968347	42.918172	42.436854	42.124195	41.063787	0.240392	0.490894	23.664404	18.418474	22.386792	41.906078	41.330563	39.721683	39.717837	27.226039	40.779152	43.07963	32.094511	21.655533	-40.760818	-67.905489	-243,610,600	0.114099	21	47.92485	42.207395	0.755716	43.718826	40.695963	0.584003	41.728532	42.896538	40.560527	43.316649	40.229751	41.7732	41.32319	41.020084	40.631488	41.711786	42.014891	42.588141	42.137454	41.7732	41.408946	40.890347	40.229751	43.316649	0	0.019745	5,907,500	0
QCOM	2016-06-17T00:00:00	41.618519	41.82836	41.268783	41.758413	14,548,800	41.910743	42.257588	41.835701	40.766993	40.380786	39.326571	39.581348	41.725343	41.752181	41.784438	41.697409	41.603057	40.943253	40.468344	40.262658	41.084891	41.641269	42.047886	42.033636	41.343967	40.85632	40.454978	39.409653	41.147886	41.073574	41.085248	41.725347	42.857845	42.459492	42.15961	41.153073	0.206943	0.434104	22.119219	20.215703	21.054231	41.832249	41.330563	39.577346	39.717837	28.499731	40.779152	43.07963	36.486635	31.469587	-30.026001	-63.513365	-229,061,800	0.119453	22	47.911731	42.257588	0.673192	43.603973	40.911203	0.603433	41.718055	42.92492	40.511189	43.316649	40.699326	42.007988	41.286914	41.017487	40.517495	41.786906	42.056333	42.698961	42.316832	42.007988	41.699144	41.259434	40.699326	43.316649	0	0.066256	0	14,548,800
QCOM	2016-06-20T00:00:00	41.882771	42.481207	41.859456	42.100383	8,680,800	41.833025	42.253252	41.930766	40.826226	40.401594	39.382915	39.579838	41.756829	41.775925	41.799566	41.71426	41.624574	40.980096	40.505565	40.294739	41.09283	41.636183	42.012189	42.037256	41.387723	40.895846	40.505596	39.432552	41.514433	41.358553	41.166089	41.565451	42.797227	42.481877	42.191536	41.238992	0.199458	0.387175	21.512231	25.203691	19.160651	41.781729	41.330563	39.58889	39.717837	37.092814	40.779152	43.033005	48.965875	39.182341	-8.402798	-51.034125	-220,381,000	0.014442	23	47.904257	42.253252	0.675421	43.604094	40.902409	0.63119	41.733742	42.996122	40.471362	43.316649	40.779152	42.0479	41.571887	41.315414	41.01231	41.874992	42.131465	42.7178	42.347325	42.0479	41.748476	41.322176	40.779152	43.316649	0	0.105692	0	8,680,800
QCOM	2016-06-21T00:00:00	41.874996	42.162556	41.657381	42.162556	6,431,700	41.758414	42.261613	42.007353	40.87853	40.419425	39.469229	39.57946	41.780462	41.793938	41.811171	41.728872	41.643837	41.015191	40.541603	40.326031	41.100612	41.643815	41.976165	42.032966	41.428852	40.93462	40.554944	39.45539	41.80214	41.657161	41.342828	41.46966	42.739127	42.505936	42.220698	41.321786	0.1907	0.34788	20.553756	23.850927	20.279219	41.77784	41.334411	39.658177	39.717837	38.242736	40.779152	43.033005	48.620939	44.69115	-18.088644	-51.379061	-226,812,700	0.056415	22	47.898724	42.261613	0.669321	43.600255	40.922971	0.638407	41.747195	43.024009	40.470381	43.316649	40.779152	42.0479	42.074478	41.667748	41.452726	42.2895	42.696229	42.7178	42.347325	42.0479	41.748476	41.322176	40.779152	43.316649	1	0.038881	0	6,431,700
QCOM	2016-06-22T00:00:00	41.99934	42.722127	41.890534	41.890534	8,481,600	41.688467	42.22192	42.086451	40.936092	40.432345	39.543441	39.584462	41.824238	41.831284	41.84012	41.75346	41.671184	41.053785	40.579964	40.359166	41.109555	41.687619	41.951186	42.03235	41.472805	40.976196	40.605045	39.479468	42.006599	41.898326	41.581173	41.429756	42.686845	42.535454	42.249394	41.402038	0.191585	0.316621	20.49551	27.580218	18.487275	41.750639	41.480677	39.658177	39.717837	39.339839	40.779152	43.033005	54.137885	50.5749	-1.672236	-45.862115	-218,331,100	-0.042521	23	47.891594	42.22192	0.659606	43.541132	40.902708	0.663943	41.771209	43.099094	40.443323	43.316649	40.779152	42.0479	41.898311	41.634066	41.393136	42.139241	42.403486	42.7178	42.347325	42.0479	41.748476	41.322176	40.779152	43.316649	0	0.081563	8,481,600	0
QCOM	2016-06-23T00:00:00	43.172897	43.188441	42.411252	42.628864	8,952,200	41.732767	42.225895	42.187857	41.000189	40.469534	39.623516	39.591895	42.09397	42.075213	42.045162	41.8825	41.7867	41.136887	40.6482	40.414884	41.130086	41.957516	42.041756	42.115923	41.560523	41.048316	40.676916	39.515174	42.46016	42.331777	42.018341	41.523765	42.669883	42.589424	42.290892	41.484536	0.283712	0.310039	21.026754	28.951292	16.308819	41.983797	41.673128	39.702441	39.717837	55.658609	40.779152	43.188441	99.354824	67.371216	44.08376	-0.645176	-209,378,900	0.003557	24	47.885582	42.225895	0.665348	43.556591	40.895199	0.718901	41.904703	43.342506	40.4669	43.216575	40.779152	41.997863	42.204	41.685874	41.372407	42.517467	43.035593	42.641343	42.285479	41.997863	41.710247	41.30076	40.779152	43.216575	0	0.117649	8,952,200	0
QCOM	2016-06-24T00:00:00	40.507145	41.828369	40.507145	41.198844	17,018,500	41.599868	42.105819	42.183556	41.012511	40.476414	39.699507	39.589322	41.776605	41.79011	41.808544	41.757468	41.688273	41.112191	40.644488	40.416711	41.123887	41.734676	41.878065	41.986637	41.541188	41.049306	40.694413	39.524281	42.164425	42.159234	42.014925	41.509583	42.601706	42.615002	42.316221	41.558541	0.140006	0.276033	20.361105	22.539198	28.516652	41.847793	41.7732	39.869875	39.717837	34.207525	40.507145	43.188441	0	51.164236	-79.700212	-100	-226,397,400	-0.073701	23	47.867754	42.105819	0.747298	43.600416	40.611222	0.869898	41.771602	43.511398	40.031807	43.188441	40.507145	41.847793	42.924197	42.659952	42.147007	43.437142	43.701387	42.555656	42.164186	41.847793	41.5314	41.080942	40.507145	43.188441	1	0.047914	0	17,018,500
QCOM	2016-06-27T00:00:00	39.745499	40.639268	39.512342	40.639268	11,642,700	41.468523	41.945329	42.094596	41.021301	40.472421	39.755833	39.579127	41.370383	41.418363	41.491153	41.574561	41.538828	41.058596	40.62083	40.403419	41.110172	41.397517	41.653273	41.799094	41.491501	41.030071	40.695324	39.525835	41.243342	41.441928	41.576259	41.357576	42.466845	42.599911	42.319307	41.62159	-0.034939	0.213838	20.679251	20.47472	33.990288	41.350392	41.414496	39.948778	39.648555	30.927796	39.512342	43.188441	6.342495	35.23244	-139.061387	-93.657505	-238,040,100	-0.115705	22	47.85435	41.945329	0.886893	43.719116	40.171543	0.92208	41.57864	43.422801	39.734479	43.188441	39.512342	41.350392	40.947553	40.066737	39.626329	41.387961	42.268777	42.320882	41.784172	41.350392	40.916612	40.299027	39.512342	43.188441	1	-0.011949	0	11,642,700
QCOM	2016-06-28T00:00:00	40.810242	40.849104	40.048596	40.18072	7,470,400	41.453757	41.851678	42.058695	41.043842	40.480571	39.815713	39.576786	41.258355	41.307795	41.386397	41.505078	41.482783	41.048856	40.625815	40.411475	41.107188	41.27783	41.545169	41.700298	41.483224	41.038961	40.716203	39.538085	40.463015	40.780673	41.115404	41.197315	42.308717	42.56691	42.313455	41.67874	-0.086668	0.153737	20.68383	20.346011	30.996084	41.350392	41.414496	40.460693	40.125829	38.924311	39.512342	43.188441	35.306431	13.882976	-93.563787	-64.693569	-230,569,700	-0.033327	23	47.846899	41.851678	0.903604	43.658886	40.044471	0.979814	41.505459	43.465087	39.545831	43.188441	39.512342	41.350392	39.965703	39.292138	38.838777	40.419064	41.092629	42.320882	41.784172	41.350392	40.916612	40.299027	39.512342	43.188441	0	0.036928	7,470,400	0
QCOM	2016-06-29T00:00:00	41.618519	41.843905	40.996767	41.237697	7,126,900	41.474741	41.803492	42.011708	41.078238	40.500833	39.896183	39.579807	41.330388	41.36429	41.422108	41.515391	41.493225	41.071196	40.651938	40.435377	41.112276	41.307787	41.522963	41.666438	41.50576	41.068907	40.751902	39.558401	40.351012	40.603238	40.946574	41.103921	42.15681	42.531895	42.307768	41.733741	-0.061732	0.110643	19.456708	26.539231	28.466705	41.350392	41.414496	40.595412	40.233605	44.026747	39.512342	43.188441	57.29379	32.980906	-25.433011	-42.70621	-223,442,800	-0.036357	24	47.84062	41.803492	0.888159	43.579809	40.027175	1.006461	41.516227	43.529148	39.503306	43.188441	39.512342	41.350392	40.569314	40.289524	39.768806	41.090032	41.369821	42.320882	41.784172	41.350392	40.916612	40.299027	39.512342	43.188441	0	0.078533	7,126,900	0
QCOM	2016-06-30T00:00:00	41.634068	41.634068	40.771386	41.113352	9,254,400	41.486399	41.752586	41.953335	41.108941	40.526023	39.9778	39.580792	41.391124	41.413341	41.454717	41.526179	41.504059	41.093269	40.677784	40.459113	41.117467	41.336755	41.506828	41.637389	41.527558	41.098729	40.786316	39.578841	40.809697	40.76348	40.978377	41.06741	42.01563	42.494791	42.302398	41.786884	-0.04025	0.080465	18.54926	24.725751	28.306738	41.350392	41.414496	40.887935	40.526129	48.800789	39.512342	43.188441	57.716758	50.10566	-33.883039	-42.283242	-214,188,400	-0.02911	25	47.832506	41.752586	0.865851	43.484289	40.020883	0.980369	41.52745	43.488188	39.566711	43.188441	39.512342	41.350392	41.486397	41.128889	40.63926	41.976026	42.333534	42.320882	41.784172	41.350392	40.916612	40.299027	39.512342	43.188441	0	0.113712	9,254,400	0
QCOM	2016-07-01T00:00:00	41.191074	41.494178	41.066724	41.183304	6,385,000	41.443655	41.677199	41.884631	41.137251	40.548695	40.057122	39.578316	41.351114	41.372929	41.414157	41.495715	41.479983	41.097105	40.691291	40.473608	41.1182	41.28306	41.45335	41.578753	41.530779	41.116231	40.810341	39.594864	41.248696	41.029217	40.99729	41.061787	41.876109	42.448296	42.292718	41.836386	-0.0583	0.052712	17.70663	23.584375	27.000057	41.350392	41.364459	41.138116	40.77631	50.816521	39.512342	43.188441	45.666126	53.558891	-38.517267	-54.333874	-220,573,400	-0.083922	24	47.826521	41.677199	0.844504	43.366207	39.988191	0.956498	41.495414	43.40841	39.582418	43.188441	39.512342	41.350392	41.346507	41.058947	40.483826	41.921628	42.209188	42.320882	41.784172	41.350392	40.916612	40.299027	39.512342	43.188441	1	0.043222	6,385,000	0
QCOM	2016-07-05T00:00:00	40.367245	41.167752	40.328386	41.152208	10,626,200	41.292102	41.562564	41.781109	41.134151	40.55956	40.133164	39.572552	41.15434	41.190077	41.253093	41.393127	41.394388	41.068483	40.682764	40.471501	41.110728	41.087349	41.328593	41.462031	41.500582	41.111456	40.816482	39.602714	41.178433	41.053617	40.847946	41.005969	41.720246	42.38019	42.270609	41.878874	-0.137496	0.01467	17.679449	21.926891	31.117393	41.350392	41.350392	41.140041	40.77631	46.649053	39.512342	43.188441	23.255696	42.21286	-86.838898	-76.744304	-231,199,600	-0.119077	23	47.815351	41.562564	0.859556	43.281676	39.843451	0.974818	41.387969	43.337605	39.438333	43.188441	39.512342	41.350392	41.250659	41.00714	40.823205	41.434594	41.678113	42.320882	41.784172	41.350392	40.916612	40.299027	39.512342	43.188441	1	-0.017263	0	10,626,200
QCOM	2016-07-06T00:00:00	40.701435	40.825785	39.761036	40.079684	7,740,700	41.174746	41.46658	41.701836	41.140967	40.572726	40.212242	39.57046	41.063759	41.101233	41.168223	41.330246	41.341084	41.054089	40.683255	40.476055	41.106655	40.979955	41.246581	41.37898	41.483613	41.115189	40.827735	39.613946	40.887907	40.936425	40.75171	40.919692	41.571665	42.301039	42.241831	41.91578	-0.171318	-0.022528	18.160798	20.05364	33.011194	41.350392	41.350392	41.213173	40.77631	45.933854	39.512342	43.188441	32.346593	33.756139	-94.47504	-67.653407	-223,458,900	-0.077121	24	47.807599	41.46658	0.842137	43.150853	39.782307	1.001464	41.322585	43.325514	39.319656	43.188441	39.512342	41.350392	40.621128	40.074503	39.781761	40.913869	41.460494	42.320882	41.784172	41.350392	40.916612	40.299027	39.512342	43.188441	0	0.031109	7,740,700	0
QCOM	2016-07-07T00:00:00	41.136669	41.486405	40.73253	40.864654	5,763,300	41.088479	41.388473	41.644013	41.149098	40.585332	40.283776	39.57077	41.078341	41.107676	41.163369	41.312648	41.325359	41.057327	40.695187	40.489136	41.106954	40.973032	41.215161	41.335505	41.483445	41.13003	40.846041	39.629531	40.75731	40.855456	40.790218	40.843545	41.442736	42.224289	42.212633	41.948966	-0.161145	-0.050251	17.744618	24.125565	30.914334	40.678123	41.350392	41.309399	40.77631	47.889825	39.512342	43.188441	44.186155	33.262815	-26.191124	-55.813845	-217,695,600	-0.089125	25	47.802191	41.388473	0.792833	42.97414	39.802806	1.002575	41.304879	43.310029	39.299728	43.188441	39.512342	41.350392	40.429419	40.033052	39.364669	41.097802	41.494168	42.320882	41.784172	41.350392	40.916612	40.299027	39.512342	43.188441	0	0.072311	5,763,300	0
QCOM	2016-07-08T00:00:00	42.115932	42.224742	41.439778	41.571902	6,853,900	40.982783	41.357775	41.622563	41.176968	40.612944	40.348553	39.577676	41.285859	41.290995	41.309917	41.385674	41.386173	41.098841	40.732575	40.52135	41.116993	41.159841	41.284442	41.371807	41.52136	41.170309	40.882321	39.654856	41.128781	41.112826	41.055969	40.865198	41.355306	42.165555	42.194621	41.982407	-0.07322	-0.054845	16.518345	27.913054	28.236924	40.868542	41.350392	41.359435	40.77631	52.511834	39.512342	43.188441	70.824808	49.119185	54.252503	-29.175192	-210,841,700	-0.103486	26	47.796714	41.357775	0.748825	42.855425	39.860124	1.040325	41.382122	43.462771	39.301472	43.188441	39.512342	41.350392	41.118535	40.750664	40.36466	41.50454	41.87241	42.320882	41.784172	41.350392	40.916612	40.299027	39.512342	43.188441	0	0.107177	6,853,900	0
QCOM	2016-07-11T00:00:00	42.061516	42.520058	41.921621	41.937166	6,941,600	41.13822	41.369044	41.597071	41.215605	40.650403	40.399973	39.585745	41.440991	41.43109	41.425547	41.447114	41.438122	41.136593	40.767547	40.551848	41.126392	41.355975	41.351465	41.405572	41.556048	41.208429	40.916241	39.67957	41.692531	41.523755	41.375998	40.968304	41.300912	42.118266	42.188214	42.015793	-0.00784	-0.045444	15.607175	28.958969	26.859107	41.140547	41.350392	41.476829	40.77631	50.922169	39.512342	43.188441	69.344525	61.451829	72.502162	-30.655475	-217,783,300	-0.097254	25	47.791125	41.369044	0.758042	42.885129	39.852959	1.02145	41.446826	43.489725	39.403927	43.188441	39.512342	41.350392	41.926817	41.628893	41.141854	42.413857	42.711781	42.320882	41.784172	41.350392	40.916612	40.299027	39.512342	43.188441	1	0.036452	6,941,600	0
QCOM	2016-07-12T00:00:00	42.450111	42.543376	42.131464	42.317991	7,413,700	41.408681	41.438602	41.588677	41.286801	40.694377	40.450169	39.596851	41.642815	41.616367	41.583173	41.538296	41.515968	41.188104	40.811825	40.589438	41.139563	41.5945	41.454424	41.471191	41.60446	41.25579	40.956838	39.708072	42.275507	42.035599	41.758819	41.165104	41.287653	42.086287	42.195522	42.050736	0.074472	-0.021461	14.786214	27.979847	25.768782	41.152206	41.350392	41.723168	40.77631	52.854909	39.512342	43.188441	79.915393	73.361575	85.08784	-20.084607	-210,369,600	-0.018123	26	47.785572	41.438602	0.791192	43.020987	39.856218	1.019784	41.542377	43.581946	39.502808	43.188441	39.512342	41.350392	42.167732	41.815405	41.569295	42.413842	42.766168	42.320882	41.784172	41.350392	40.916612	40.299027	39.512342	43.188441	0	0.0758	7,413,700	0
QCOM	2016-07-13T00:00:00	42.613323	42.745444	42.457885	42.675497	5,676,400	41.588989	41.521373	41.588366	41.352178	40.747405	40.499405	39.608963	41.836916	41.797631	41.741657	41.636025	41.60038	41.243995	40.859233	40.629515	41.154227	41.813526	41.566302	41.55001	41.65648	41.306288	40.999673	39.738086	42.702412	42.487969	42.16459	41.439257	41.315417	42.070653	42.214607	42.08785	0.151133	0.013058	14.249794	29.035139	25.096348	41.25324	41.350392	41.77128	40.77631	53.036136	39.512342	43.188441	84.355203	77.871707	98.263015	-15.644797	-204,693,200	0.005448	27	47.781458	41.521373	0.824161	43.169696	39.87305	0.98037	41.644372	43.605112	39.683632	43.188441	39.512342	41.350392	42.374984	42.206591	41.963071	42.618504	42.786896	42.320882	41.784172	41.350392	40.916612	40.299027	39.512342	43.188441	0	0.109063	0	5,676,400
QCOM	2016-07-14T00:00:00	42.652191	43.033013	42.403491	42.893118	6,601,500	41.692356	41.583549	41.586501	41.424182	40.795818	40.534844	39.623836	41.999971	41.953006	41.881739	41.728404	41.681288	41.299218	40.906416	40.669568	41.169132	42.006836	41.673999	41.631842	41.707461	41.356414	41.042302	39.768367	42.923538	42.805659	42.550718	41.743753	41.377894	42.069768	42.243333	42.127241	0.212573	0.052961	14.070379	29.975872	23.677993	41.397024	41.350392	41.854256	40.77631	47.099637	39.512342	43.033013	89.183268	84.484621	98.186545	-10.816732	-198,091,700	-0.021973	28	47.776718	41.583549	0.861282	43.306113	39.860984	0.9404	41.740355	43.621155	39.859554	43.188441	39.512342	41.350392	42.605551	42.465657	42.317991	42.753217	42.89311	42.320882	41.784172	41.350392	40.916612	40.299027	39.512342	43.188441	0	0.136958	0	6,601,500
QCOM	2016-07-15T00:00:00	42.551159	42.63665	42.100387	42.63665	10,236,900	41.784066	41.635233	41.579352	41.497861	40.839806	40.575832	39.63862	42.110209	42.061761	41.984727	41.8032	41.748201	41.348314	40.949699	40.706827	41.182884	42.162981	41.766153	41.706047	41.751656	41.402607	41.082229	39.797495	42.952845	42.914555	42.808248	42.024805	41.461684	42.079288	42.278816	42.168848	0.250228	0.092415	13.490431	28.457662	25.260814	41.397024	41.350392	41.833088	40.77631	65.939347	39.512342	43.033013	86.31358	86.61735	70.251676	-13.68642	-208,328,600	-0.011864	27	47.769239	41.635233	0.887718	43.410668	39.859797	0.789404	41.817574	43.396382	40.238766	43.188441	39.512342	41.350392	42.696231	42.35945	42.066709	42.988972	43.325754	42.320882	41.784172	41.350392	40.916612	40.299027	39.512342	43.188441	1	0.060123	0	10,236,900
QCOM	2016-07-18T00:00:00	43.01746	43.250619	42.7299	42.854251	9,225,900	41.966704	41.70518	41.626605	41.571013	40.888471	40.613093	39.650827	42.291659	42.235524	42.143609	41.913587	41.845837	41.41377	41.004114	40.752582	41.201138	42.387235	41.897793	41.81667	41.811248	41.459914	41.130578	39.831115	42.998124	43.004513	43.012951	42.30467	41.572098	42.103064	42.324409	42.21408	0.314076	0.136747	13.633812	32.293755	23.627249	41.505828	41.381481	41.779418	40.77631	76.746985	39.761036	43.250619	93.318419	89.605089	109.411064	-6.681581	-199,102,700	-0.028102	28	47.763118	41.70518	0.939911	43.585002	39.825357	0.758871	41.931849	43.44959	40.414108	43.250619	39.512342	41.381481	42.429399	42.222147	41.893136	42.75841	42.965662	42.368386	41.822597	41.381481	40.940364	40.312334	39.512342	43.250619	0	0.094129	9,225,900	0
QCOM	2016-07-19T00:00:00	42.854256	43.444922	42.706591	43.312798	8,164,200	42.215405	41.753754	41.698417	41.644133	40.937628	40.647807	39.664294	42.404178	42.348021	42.252939	41.999103	41.923407	41.47026	41.052802	40.794199	41.217587	42.548608	42.007229	41.911105	41.861572	41.511645	41.174958	39.86299	43.013639	43.030648	43.121381	42.555978	41.694488	42.134058	42.375856	42.261513	0.347501	0.178898	13.968781	31.884438	22.009289	42.088726	41.478632	41.670187	40.799401	69.597578	39.761036	43.444922	83.966222	87.866074	98.951544	-16.033778	-207,266,900	-0.009551	27	47.757529	41.753754	0.974055	43.701864	39.805644	0.73278	42.019697	43.485257	40.554138	43.444922	39.512342	41.478632	42.999327	42.748034	42.478608	43.268753	43.520045	42.516833	41.942676	41.478632	41.014588	40.353914	39.512342	43.444922	1	0.022733	0	8,164,200
QCOM	2016-07-20T00:00:00	43.382751	43.483787	42.776544	43.025245	17,204,300	42.483537	41.829142	41.795411	41.723513	40.996193	40.687959	39.673267	42.599893	42.536154	42.426757	42.124889	42.035664	41.54526	41.114116	40.845458	41.239131	42.760853	42.162372	42.040669	41.929753	41.575991	41.229115	39.89999	43.172042	43.153562	43.265446	42.817127	41.838243	42.178881	42.43564	42.312811	0.411887	0.225496	14.321545	30.143281	20.557114	42.461782	41.498065	41.530298	40.799401	67.874029	39.761036	43.483787	97.285998	91.523546	104.052562	-2.714002	-190,062,600	0.064742	28	47.747058	41.829142	1.040044	43.90923	39.749053	0.709464	42.149512	43.56844	40.730584	43.483787	39.512342	41.498065	43.001923	42.558924	42.263592	43.297255	43.740254	42.546526	41.966695	41.498065	41.029434	40.362231	39.512342	43.483787	0	0.061576	17,204,300	0
QCOM	2016-07-21T00:00:00	46.576992	46.996675	45.955241	46.475957	33,912,300	43.027569	42.058024	42.002144	41.852152	41.103301	40.762747	39.693831	43.395313	43.270852	43.065254	42.529626	42.384997	41.742583	41.257876	40.958953	41.292244	43.505117	42.614548	42.408483	42.120085	41.722854	41.345729	39.968683	44.320785	44.077546	43.982669	43.321205	42.086305	42.291334	42.534508	42.38021	0.71245	0.322886	17.026385	48.00631	15.081318	44.459148	43.254509	41.556738	40.799401	80.459698	39.761036	46.996675	94.199776	91.817332	266.741945	-5.800224	-156,150,300	0.119566	29	47.741563	42.058024	1.487094	45.032212	39.083836	0.905981	42.571177	44.383139	40.759214	46.996675	39.512342	43.254509	43.214361	42.944935	42.507118	43.652178	43.921604	45.230373	44.13766	43.254509	42.371357	41.11399	39.512342	46.996675	0	0.094479	33,912,300	0
QCOM	2016-07-22T00:00:00	47.525162	47.548476	46.499271	46.794601	12,505,700	43.568492	42.275637	42.242451	41.999753	41.217406	40.836856	39.718797	44.221283	44.044363	43.751394	42.983765	42.780395	41.96935	41.422805	41.088977	41.354263	44.322861	43.135228	42.833331	42.342556	41.89185	41.479639	40.046607	46.060537	45.55875	45.141174	44.048098	42.442639	42.476822	42.675862	42.465987	1.015452	0.4614	19.759727	48.358879	13.921876	44.824432	43.530409	41.591379	40.799401	86.744683	39.761036	47.548476	99.700611	97.062128	247.6238	-0.299389	-143,644,600	0.133673	30	47.741189	42.275637	1.915547	46.106731	38.444544	0.9404	43.042985	44.923785	41.162185	47.548476	39.512342	43.530409	46.509636	46.022597	45.468201	47.064031	47.551071	45.651949	44.478673	43.530409	42.582146	41.232075	39.512342	47.548476	0	0.122138	12,505,700	0
QCOM	2016-07-25T00:00:00	47.198742	47.385269	46.747973	47.377495	9,166,200	44.082215	42.610217	42.46566	42.15068	41.333215	40.902004	39.741035	44.816774	44.617886	44.281755	43.366945	43.120267	42.174425	41.574803	41.209963	41.412417	44.982907	43.604095	43.214584	42.546438	42.049254	41.605617	40.121034	47.569981	46.93932	46.310171	44.863697	42.871465	42.716511	42.849449	42.566987	1.215236	0.612167	22.29783	45.56449	13.117409	44.824432	43.530409	41.618321	40.799401	92.057359	39.761036	47.548476	95.508992	96.469793	202.477446	-4.491008	-152,810,800	0.243064	29	47.740503	42.610217	2.159283	46.928784	38.291651	0.934293	43.438771	45.307357	41.570186	47.548476	39.512342	43.530409	47.19097	46.833463	46.141765	47.882668	48.240175	45.651949	44.478673	43.530409	42.582146	41.232075	39.512342	47.548476	1	0.045177	0	9,166,200
QCOM	2016-07-26T00:00:00	47.680599	47.797179	47.229831	47.408584	11,272,600	44.605264	43.006972	42.697573	42.31417	41.450008	40.975589	39.761718	45.389539	45.174743	44.804654	43.759095	43.471062	42.390353	41.735482	41.338094	41.474787	45.637158	44.086988	43.615733	42.763298	42.21629	41.739846	40.200035	48.494115	47.969502	47.317586	45.721754	43.363562	43.007158	43.054008	42.683154	1.396351	0.769004	24.824568	46.628368	12.517606	44.948783	43.654761	41.581406	40.799401	92.199193	40.73253	47.797179	98.349816	97.85314	189.387305	-1.650184	-141,538,200	0.310995	30	47.74041	43.006972	2.327654	47.662279	38.351665	0.900985	43.842755	45.644724	42.040785	47.797179	39.761036	43.779107	47.110661	46.836054	46.473366	47.473349	47.747957	45.900649	44.727372	43.779107	42.830843	41.480771	39.761036	47.797179	0	0.079148	11,272,600	0
QCOM	2016-07-27T00:00:00	48.582134	48.698714	47.913753	48.045874	13,395,100	45.202145	43.395567	42.965858	42.486606	41.574306	41.056033	39.786455	46.028058	45.794269	45.385805	44.197553	43.864222	42.633168	41.915657	41.48154	41.545507	46.360226	44.617956	44.068392	43.0091	42.403978	41.890471	40.2878	48.994479	48.74669	48.244283	46.609921	43.920261	43.351818	43.292661	42.815993	1.594255	0.934054	27.507775	49.868899	11.549985	45.399551	44.105528	41.556146	40.814797	92.615594	41.439778	48.698714	98.393984	97.417598	185.754596	-1.606016	-128,143,100	0.315028	31	47.741961	43.395567	2.577005	48.549577	38.241557	0.917638	44.294124	46.1294	42.458848	48.698714	39.761036	44.229875	47.569203	47.341227	47.001855	47.908575	48.136551	46.589422	45.284521	44.229875	43.175229	41.673699	39.761036	48.698714	0	0.107799	13,395,100	0
QCOM	2016-07-28T00:00:00	48.519966	48.799755	48.317895	48.527737	8,514,200	45.788922	43.740639	43.226684	42.656567	41.699622	41.13093	39.810844	46.52644	46.28985	45.867984	44.5905	44.222356	42.864023	42.089455	41.620915	41.614905	46.963466	45.105994	44.495631	43.245703	42.586758	42.038271	40.374701	49.193842	49.140928	48.992679	47.435352	44.513373	43.734237	43.557488	42.963035	1.726181	1.092479	30.034981	48.773414	11.112169	45.753173	44.156049	41.556126	40.94567	90.95428	41.921621	48.799755	95.932198	97.558666	158.476964	-4.067802	-136,657,300	0.290156	30	47.742871	43.740639	2.780555	49.301749	38.17953	0.874337	44.696585	46.44526	42.947911	48.799755	39.761036	44.280395	48.398201	48.097687	47.61324	48.882648	49.183161	46.666617	45.346964	44.280395	43.213827	41.695322	39.761036	48.799755	1	0.031755	0	8,514,200
QCOM	2016-07-29T00:00:00	48.636547	48.823071	48.372302	48.652088	8,291,000	46.397461	44.090763	43.445229	42.816543	41.815203	41.213458	39.836872	46.948461	46.716522	46.293916	44.958322	44.561909	43.090396	42.261746	41.759839	41.684772	47.481216	45.572271	44.911774	43.480212	42.769309	42.186898	40.462519	49.258495	49.263734	49.479249	48.179229	45.120753	44.142819	43.84274	43.122839	1.819169	1.237817	32.390388	47.169626	10.703426	45.764831	44.167707	41.615658	40.94567	91.716141	42.100387	48.823071	97.225454	97.183879	135.044724	-2.774546	-128,366,300	0.253509	31	47.743888	44.090763	2.937764	49.966292	38.215234	0.863789	45.07182	46.799399	43.344241	48.823071	39.761036	44.292054	48.545872	48.291989	48.064012	48.773849	49.027732	46.684431	45.361374	44.292054	43.222733	41.700311	39.761036	48.823071	0	0.06658	0	8,291,000
QCOM	2016-08-01T00:00:00	48.069199	48.496655	47.85936	48.473338	14,606,200	46.902635	44.434669	43.747712	42.965634	41.924245	41.294239	39.855836	47.172609	46.962463	46.567037	45.241129	44.8317	43.285643	42.414574	41.884776	41.748298	47.785168	45.95117	45.267464	43.686198	42.933888	42.322655	40.544433	49.021714	49.0958	49.546934	48.781716	45.704776	44.553586	44.135442	43.291177	1.826034	1.355461	33.736177	44.153995	14.238617	45.799808	44.167707	41.828462	40.94567	84.860314	42.100387	48.823071	88.786139	93.981264	103.408783	-11.213861	-142,972,500	0.232951	30	47.744539	44.434669	2.982696	50.400062	38.469277	0.884884	45.357285	47.127053	43.587516	48.823071	39.761036	44.292054	48.61064	48.398209	48.159872	48.848978	49.061409	46.684431	45.361374	44.292054	43.222733	41.700311	39.761036	48.823071	1	-0.003978	0	14,606,200
QCOM	2016-08-02T00:00:00	47.09771	48.146918	46.646941	47.983709	14,732,800	47.32698	44.771193	44.0418	43.068198	42.028134	41.364766	39.867562	47.157629	46.987054	46.648679	45.409909	45.006009	43.435136	42.537815	41.988003	41.801526	47.820637	46.204793	45.525156	43.84824	43.070031	42.437575	40.616491	48.345475	48.560067	49.186258	49.161673	46.228854	44.93869	44.419668	43.462501	1.733105	1.43099	33.307596	38.975001	22.049283	47.389156	44.167707	41.810497	40.94567	75.284918	42.100387	48.823071	74.33523	86.782274	68.694757	-25.66477	-157,705,300	0.245818	29	47.743236	44.771193	2.877462	50.526116	39.016269	0.97093	45.523039	47.4649	43.581179	48.823071	39.761036	44.292054	48.141738	47.786821	47.504442	48.424116	48.779034	46.684431	45.361374	44.292054	43.222733	41.700311	39.761036	48.823071	1	-0.064286	0	14,732,800
QCOM	2016-08-03T00:00:00	47.416355	47.494076	47.01999	47.089937	6,448,200	47.730341	45.106939	44.306045	43.18237	42.131243	41.43694	39.878428	47.209374	47.065108	46.766783	45.592314	45.19142	43.591262	42.666197	42.095495	41.857395	47.836887	46.456713	45.784737	44.018756	43.211827	42.557408	40.691603	47.689124	47.961836	48.697412	49.365277	46.701595	45.303006	44.694826	43.636744	1.665966	1.477985	32.909627	37.478705	21.202785	47.661171	44.292054	41.382444	40.94567	76.040833	42.100387	48.823071	79.075085	80.732151	58.470056	-20.924915	-151,257,100	0.239913	30	47.742949	45.106939	2.767246	50.641431	39.572446	0.959828	45.703355	47.62301	43.7837	48.823071	40.73253	44.7778	47.29719	46.447461	45.797213	47.947438	48.797166	46.913703	45.732484	44.7778	43.823117	42.463906	40.73253	48.823071	0	-0.015527	6,448,200	0
QCOM	2016-08-04T00:00:00	47.393059	47.587356	47.198761	47.494094	5,169,600	47.811947	45.419758	44.537026	43.274367	42.231167	41.509881	39.892236	47.246111	47.124736	46.863133	45.756018	45.360777	43.740352	42.790588	42.200397	41.912477	47.775563	46.674439	46.0222	44.183881	43.350296	42.675351	40.766376	47.244892	47.492927	48.214355	49.419804	47.120787	45.646082	44.956772	43.812402	1.592521	1.500892	32.610662	37.037049	20.507801	47.735006	44.292054	41.382444	40.94567	76.692571	42.706591	48.823071	76.620341	76.676885	50.745329	-23.379659	-156,426,700	0.238649	29	47.742702	45.419758	2.645767	50.711292	40.128224	0.94817	45.864279	47.760619	43.96794	48.823071	41.439778	45.131424	47.31014	47.126205	46.836054	47.600291	47.784227	47.080614	46.002653	45.131424	44.260196	43.019803	41.439778	48.823071	1	-0.073761	0	5,169,600
QCOM	2016-08-05T00:00:00	48.185791	48.271282	47.618443	47.81274	8,320,700	47.87801	45.723251	44.799095	43.376215	42.338992	41.594291	39.910385	47.434047	47.317655	47.066619	45.976906	45.578086	43.914683	42.932567	42.31892	41.974898	47.843534	46.93787	46.302874	44.376486	43.506996	42.807548	40.848899	47.331598	47.422797	47.948734	49.409051	47.511009	45.980686	45.213849	43.991192	1.580067	1.516727	32.829143	40.054333	18.992636	47.735006	44.292054	41.382444	40.94567	77.502291	42.706591	48.823071	89.580936	81.758787	57.054596	-10.419064	-148,106,000	0.242495	30	47.743204	45.723251	2.594479	50.912209	40.534293	0.960939	46.085376	48.007253	44.163498	48.823071	41.921621	45.372346	47.393059	47.198761	47.004464	47.587356	47.781654	47.194329	46.186717	45.372346	44.557975	43.398532	41.921621	48.823071	0	-0.023181	8,320,700	0
QCOM	2016-08-08T00:00:00	47.859352	48.333435	47.69614	48.224629	8,410,600	47.944071	46.013143	45.065826	43.475229	42.446776	41.677977	39.927015	47.519108	47.416145	47.188578	46.148038	45.753568	44.069376	43.06222	42.428631	42.033449	47.840142	47.141309	46.538279	44.552296	43.652269	42.931608	40.927993	47.597713	47.528982	47.784686	49.316397	47.86421	46.2989	45.462482	44.170269	1.526263	1.518634	33.075425	38.400276	17.9559	47.735006	44.292054	41.382444	40.94567	76.178877	42.776544	48.823071	84.061612	83.420963	47.455232	-15.938388	-156,516,600	0.239016	29	47.743337	46.013143	2.48542	50.983983	41.042302	0.953722	46.254326	48.161769	44.346882	48.823071	42.100387	45.461729	48.025172	47.779062	47.372332	48.431901	48.678012	47.236518	46.255006	45.461729	44.668452	43.539042	42.100387	48.823071	1	-0.079821	0	8,410,600
QCOM	2016-08-09T00:00:00	48.178013	48.527746	48.053663	48.115836	5,350,300	47.993813	46.299538	45.378257	43.579683	42.548853	41.764234	39.939725	47.650889	47.554667	47.340799	46.332581	45.940064	44.230499	43.196846	42.542481	42.094589	47.882677	47.347487	46.777677	44.736718	43.803091	43.060322	41.010092	47.939733	47.795267	47.771987	49.199039	48.191766	46.607488	45.705945	44.349407	1.492136	1.513335	33.444413	37.85851	16.913141	47.735006	44.292054	41.357425	40.94567	75.644254	45.955241	48.823071	77.507101	83.71655	46.501652	-22.492899	-151,166,300	0.2109	30	47.743654	46.299538	2.381066	51.061669	41.537407	0.950947	46.437534	48.339428	44.53564	48.823071	42.100387	45.461729	47.962976	47.592516	47.32568	48.229812	48.600271	47.236518	46.255006	45.461729	44.668452	43.539042	42.100387	48.823071	0	-0.027848	5,350,300	0
QCOM	2016-08-10T00:00:00	47.960392	48.310128	47.75055	48.185778	3,836,200	47.931638	46.566891	45.668615	43.685226	42.650183	41.846698	39.950215	47.71279	47.628435	47.436121	46.480564	46.095473	44.37677	43.322202	42.649766	42.152956	47.8766	47.505663	46.976303	44.908511	43.9455	43.183018	41.0899	48.117216	47.991768	47.822139	49.052739	48.487282	46.902861	45.941817	44.526314	1.431034	1.496874	33.300906	35.974909	18.766709	47.735006	44.292054	41.350392	40.94567	60.853664	46.499271	48.823071	62.87636	74.815025	34.215142	-37.12364	-155,002,500	0.206112	29	47.743767	46.566891	2.241483	51.049858	42.083925	0.732779	46.582568	48.048127	45.11701	48.823071	42.100387	45.461729	48.25314	47.978535	47.779057	48.452618	48.727224	47.236518	46.255006	45.461729	44.668452	43.539042	42.100387	48.823071	1	-0.083272	0	3,836,200
QCOM	2016-08-11T00:00:00	47.983715	48.310133	47.929309	48.100292	4,988,300	47.878013	46.833468	45.942497	43.793255	42.746897	41.924623	39.966561	47.766975	47.693031	47.520366	46.617214	46.240723	44.518218	43.444874	42.755389	42.210973	47.886069	47.640599	47.154388	45.077079	44.085856	43.304543	41.169835	48.148591	48.104248	47.921866	48.891802	48.751294	47.186666	46.171322	44.700653	1.368714	1.471242	33.167654	34.709292	18.10646	47.587344	44.7778	41.350392	40.94567	54.208366	46.646941	48.823071	61.428961	67.270807	29.459221	-38.571039	-150,014,200	0.19748	30	47.74393	46.833468	2.061195	50.955857	42.711078	0.685038	46.716011	48.086086	45.345935	48.823071	42.100387	45.461729	48.007023	47.703919	47.447446	48.263497	48.566601	47.236518	46.255006	45.461729	44.668452	43.539042	42.100387	48.823071	0	-0.030243	0	4,988,300
QCOM	2016-08-12T00:00:00	47.960392	48.178007	47.6262	47.828271	4,947,700	47.810398	47.103929	46.176275	43.899419	42.843404	42.003777	39.982525	47.805658	47.741642	47.588062	46.739321	46.373005	44.653206	43.563703	42.858458	42.268181	47.901047	47.747925	47.309611	45.240496	44.223053	43.424063	41.249376	48.099972	48.102558	47.997462	48.723368	48.979575	47.4586	46.394949	44.872195	1.30243	1.43748	32.536831	32.902942	20.022852	47.587344	45.131424	41.014258	40.94567	57.401819	46.646941	48.823071	60.357193	61.554171	19.544893	-39.642807	-154,961,900	0.174056	29	47.744075	47.103929	1.809198	50.722325	43.485534	0.668939	46.834523	48.172401	45.496645	48.823071	42.706591	45.764831	48.074386	47.838638	47.693561	48.219463	48.45521	47.379582	46.486576	45.764831	45.043086	44.015517	42.706591	48.823071	1	-0.084752	4,947,700	0
QCOM	2016-08-15T00:00:00	48.519966	48.566599	48.030336	48.030336	6,499,000	47.855474	47.379055	46.434613	44.015842	42.955274	42.096455	39.99755	47.94852	47.883156	47.731432	46.901198	46.538156	44.804843	43.694131	42.970567	42.330388	48.030059	47.882786	47.489894	45.421694	44.372436	43.553097	41.334326	48.193233	48.200042	48.14227	48.611389	49.187413	47.726582	46.619489	45.042929	1.280293	1.406042	32.326129	34.712484	18.861534	47.793294	45.372346	41.109467	40.94567	58.035701	46.646941	48.823071	86.07138	69.285844	23.871067	-13.92862	-148,462,900	0.197773	30	47.74476	47.379055	1.555682	50.490419	44.26769	0.669494	46.995042	48.33403	45.656053	48.823071	42.706591	45.764831	47.921533	47.665059	47.369726	48.216866	48.47334	47.379582	46.486576	45.764831	45.043086	44.015517	42.706591	48.823071	0	-0.030934	6,499,000	0
QCOM	2016-08-16T00:00:00	48.240181	48.574373	47.999251	48.247955	7,650,600	47.969722	47.648351	46.666216	44.127447	43.079939	42.187337	40.012195	48.006852	47.948069	47.809701	47.022923	46.669081	44.939562	43.813764	43.074916	42.389192	48.100006	47.964798	47.628784	45.587355	44.511513	43.674755	41.416342	48.290524	48.269478	48.246146	48.527807	49.362653	47.983231	46.841412	45.211434	1.226041	1.370042	32.07547	32.770557	18.108726	47.886567	45.461729	41.245469	40.94567	46.283913	46.646941	48.823071	73.214374	73.214315	15.557571	-26.785626	-156,113,500	0.216092	29	47.745273	47.648351	1.142484	49.933318	45.363383	0.637852	47.113626	48.38933	45.837923	48.823071	42.776544	45.799808	48.3723	48.178002	47.836037	48.714265	48.908563	47.396091	46.513298	45.799808	45.086317	44.070501	42.776544	48.823071	1	-0.084764	0	7,650,600
QCOM	2016-08-17T00:00:00	48.403404	48.496669	48.022583	48.356775	6,812,400	48.068427	47.899384	46.89782	44.243093	43.200725	42.285008	40.029846	48.086162	48.030858	47.90104	47.148422	46.80249	45.075399	43.934544	43.180431	42.449035	48.178857	48.036707	47.762414	45.755039	44.651604	43.797845	41.499836	48.401925	48.361055	48.346941	48.488401	49.511325	48.230563	47.061184	45.378392	1.182584	1.33255	31.842714	31.220086	17.251949	48.096408	45.461729	41.251299	40.94567	48.760518	46.646941	48.823071	80.714995	80.000249	10.606563	-19.285005	-149,301,100	0.185752	30	47.745881	47.899384	0.557935	49.015253	46.783514	0.637297	47.236462	48.511055	45.961869	48.823071	45.955241	47.389156	48.271268	47.968164	47.696146	48.543286	48.84639	48.146263	47.72756	47.389156	47.050752	46.568956	45.955241	48.823071	0	-0.030366	6,812,400	0
QCOM	2016-08-18T00:00:00	48.994049	48.994049	48.325665	48.457786	7,935,900	48.228526	48.020236	47.151494	44.368998	43.333286	42.384737	40.045844	48.26774	48.205983	48.069195	47.316206	46.971072	45.229072	44.067689	43.295552	42.514159	48.347152	48.140961	47.923663	45.941351	44.80406	43.930697	41.589033	48.645761	48.569876	48.524424	48.528347	49.649559	48.477546	47.283968	45.546085	1.182177	1.302476	32.131617	34.115034	16.095722	48.310125	45.547218	41.301816	40.94567	53.453388	46.646941	48.994049	100	84.643123	20.326517	-0	-141,365,200	0.222359	31	47.747221	48.020236	0.516669	49.053575	46.986898	0.65284	47.403851	48.709532	46.098171	48.994049	46.499271	47.74666	48.307552	48.118435	47.833466	48.592521	48.781639	48.405282	48.041044	47.74666	47.452276	47.033154	46.499271	48.994049	0	0.016297	7,935,900	0
QCOM	2016-08-19T00:00:00	48.77644	48.838616	48.193547	48.659863	7,093,000	48.28759	48.0828	47.400505	44.489928	43.465409	42.479981	40.059885	48.36948	48.309703	48.178002	47.448955	47.109946	45.368184	44.191603	43.404084	42.576471	48.446773	48.212981	48.048658	46.114192	44.947301	44.057266	41.675904	48.837611	48.770162	48.702221	48.598704	49.768248	48.716211	47.505506	45.71346	1.151026	1.272186	32.131713	31.400687	16.128239	48.310125	45.547218	41.373708	40.953362	57.326848	46.646941	48.994049	90.728616	90.481204	15.520891	-9.271384	-148,458,200	0.19164	30	47.748208	48.0828	0.529173	49.141146	47.024454	0.654506	47.534574	48.843586	46.225563	48.994049	46.646941	47.820495	48.771254	48.54846	48.102871	49.216844	49.439638	48.440132	48.097454	47.820495	47.543536	47.149222	46.646941	48.994049	1	-0.043888	7,093,000	0
QCOM	2016-08-22T00:00:00	48.830853	48.861938	48.457799	48.729817	5,720,900	48.38474	48.164406	47.633041	44.629823	43.591689	42.574613	40.076502	48.461754	48.404457	48.278441	47.574582	47.242324	45.503975	44.313689	43.511545	42.638703	48.545548	48.284224	48.158685	46.284424	45.088497	44.183026	41.763177	48.972698	48.905111	48.848758	48.681735	49.865855	48.945549	47.725615	45.880469	1.117844	1.241317	32.157129	30.337941	15.459483	48.310125	45.85032	41.373708	40.961064	72.166975	47.01999	48.994049	91.732946	94.153854	17.95585	-8.267054	-142,737,300	0.202269	31	47.749044	48.164406	0.511205	49.186817	47.141995	0.576232	47.658029	48.810493	46.505566	48.994049	46.646941	47.820495	48.602868	48.367119	47.957799	49.012188	49.247937	48.440132	48.097454	47.820495	47.543536	47.149222	46.646941	48.994049	0	0.004873	5,720,900	0

Subsets and Splits

No community queries yet

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