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	2016-08-23T00:00:00	49.032917	49.49923	48.830849	48.96297	5,970,600	48.470231	48.232022	47.880187	44.789302	43.722818	42.673268	40.128829	48.575987	48.518723	48.394514	47.707158	47.380062	45.642365	44.437879	43.620879	42.702327	48.663398	48.366939	48.266368	46.457095	45.231687	44.310913	41.852296	49.063947	49.018072	48.977359	48.781057	49.94552	49.167071	47.945028	46.047374	1.095227	1.212099	32.82338	34.808884	14.396296	48.562715	46.10291	41.443654	40.961064	71.311439	47.198761	49.49923	79.72966	87.397074	30.501504	-20.27034	-136,766,700	0.151019	32	47.750079	48.232022	0.532822	49.297667	47.166377	0.59011	47.788971	48.969191	46.608751	49.49923	46.646941	48.073085	48.716863	48.571788	48.312724	48.975927	49.121002	48.82609	48.409656	48.073085	47.736515	47.257331	46.646941	49.49923	0	0.04654	5,970,600	0
QCOM	2016-08-24T00:00:00	48.65987	49.149501	48.551064	48.900797	6,902,400	48.540179	48.235909	48.091272	44.943342	43.846099	42.769963	40.170418	48.592764	48.544386	48.435338	47.793768	47.478508	45.760699	44.548984	43.720661	42.761606	48.697878	48.407687	48.326343	46.608882	45.361609	44.429459	41.937182	48.998406	49.008299	49.011724	48.856647	49.992337	49.371764	48.15826	46.212228	1.035267	1.176733	32.843031	32.644178	16.408483	48.562715	46.137887	41.783679	41.113727	65.290569	47.618443	49.49923	55.371897	75.611501	21.103213	-44.628103	-143,669,100	0.064459	31	47.750926	48.235909	0.535786	49.307481	47.164336	0.605099	47.871914	49.082111	46.661717	49.49923	46.646941	48.073085	49.120999	48.742767	48.452618	49.411148	49.78938	48.82609	48.409656	48.073085	47.736515	47.257331	46.646941	49.49923	1	-0.018068	0	6,902,400
QCOM	2016-08-25T00:00:00	48.683182	48.931882	48.636552	48.706497	4,916,700	48.610125	48.244069	48.17552	45.088832	43.959941	42.871356	40.213937	48.610847	48.569621	48.473468	47.874624	47.571176	45.875306	44.657779	43.818929	42.820527	48.723879	48.450284	48.371875	46.755542	45.488901	44.546553	42.021886	48.875093	48.915461	48.990414	48.908742	50.007907	49.558326	48.364365	46.374751	0.978352	1.137057	32.861279	31.599777	15.883519	48.74924	47.727235	41.979924	41.13316	57.373035	47.6262	49.49923	56.431655	63.844404	22.06243	-43.568345	-138,752,400	0.052294	32	47.751543	48.244069	0.541552	49.327174	47.160965	0.563463	47.949177	49.076104	46.822251	49.49923	46.646941	48.073085	48.786812	48.424123	48.188375	49.022559	49.385248	48.82609	48.409656	48.073085	47.736515	47.257331	46.646941	49.49923	0	0.026783	0	4,916,700
QCOM	2016-08-26T00:00:00	48.939663	49.359343	48.690962	48.877486	7,255,600	48.708052	48.259225	48.2321	45.237275	44.077202	42.97108	40.261267	48.67661	48.636902	48.54519	47.971445	47.676444	45.995477	44.77046	43.920329	42.881414	48.783794	48.516531	48.430655	46.906555	45.619946	44.666717	42.108709	48.823714	48.863321	48.973212	48.964416	50.003757	49.730218	48.565082	46.535789	0.943071	1.098259	33.332405	33.91164	14.722175	48.74924	47.999251	43.856829	43.047411	66.353075	47.6262	49.49923	70.125039	60.642864	36.217173	-29.874961	-131,496,800	0.029786	33	47.752704	48.259225	0.557132	49.373488	47.144962	0.566239	48.043509	49.175988	46.91103	49.49923	46.646941	48.073085	48.750539	48.569195	48.455209	48.864525	49.045869	48.82609	48.409656	48.073085	47.736515	47.257331	46.646941	49.49923	0	0.064996	7,255,600	0
QCOM	2016-08-29T00:00:00	49.362904	49.449121	48.884793	48.923982	5,354,700	48.792346	48.32391	48.318666	45.392163	44.206676	43.079578	40.308523	48.813869	48.768902	48.670992	48.097942	47.806172	46.127533	44.891314	44.028103	42.945907	48.902858	48.621643	48.51764	47.068344	45.759044	44.793288	42.199273	48.971932	48.969617	49.043746	49.050007	49.996046	49.892862	48.763629	46.6967	0.938444	1.066296	33.860886	32.801493	13.814334	48.760906	48.073085	44.177421	43.392593	67.385688	47.6262	49.49923	92.721619	73.092771	50.263637	-7.278381	-126,142,100	0.096656	34	47.753864	48.32391	0.606796	49.537503	47.110318	0.558806	48.169166	49.286778	47.051554	49.49923	46.646941	48.073085	48.996656	48.633969	48.328275	49.30235	49.665037	48.82609	48.409656	48.073085	47.736515	47.257331	46.646941	49.49923	0	0.097344	5,354,700	0
QCOM	2016-08-30T00:00:00	49.331547	49.778305	49.151276	49.378575	5,047,600	48.901483	48.435602	48.384704	45.541138	44.337681	43.183682	40.356643	48.917405	48.871201	48.772616	48.210088	47.923508	46.25318	45.008162	44.133122	43.009446	49.000895	48.717609	48.595554	47.22283	45.893909	44.917089	42.289054	49.202155	49.137341	49.154581	49.148896	49.986493	50.043468	48.958514	46.856969	0.921624	1.037362	34.676427	34.155041	12.865063	48.985926	48.212623	44.177421	43.446477	71.281987	47.6262	49.778305	79.240869	80.695843	58.482377	-20.759131	-131,189,700	0.134117	33	47.754934	48.435602	0.573911	49.583423	47.287781	0.563624	48.279869	49.407117	47.152621	49.778305	47.01999	48.399147	49.232272	49.015424	48.667945	49.579752	49.7966	49.127343	48.724629	48.399147	48.073666	47.610269	47.01999	49.778305	1	0.024514	0	5,047,600
QCOM	2016-08-31T00:00:00	49.433437	49.472626	49.010192	49.362896	6,516,600	49.004486	48.536456	48.418756	45.692307	44.463989	43.285419	40.407688	49.020611	48.973426	48.874281	48.321301	48.039656	46.377896	45.124616	44.238079	43.073366	49.097614	48.812641	48.676226	47.375469	46.028008	45.040847	42.37937	49.426388	49.329714	49.283141	49.258497	49.979647	50.183617	49.149519	47.01659	0.90607	1.011104	35.078809	32.387439	13.77818	48.985926	48.212623	44.301772	43.570828	71.965723	47.6262	49.778305	83.97533	85.312606	49.118605	-16.02467	-124,673,100	0.142689	34	47.756404	48.536456	0.562488	49.661433	47.411479	0.569453	48.389733	49.528639	47.250826	49.778305	47.198761	48.488533	49.420376	49.062447	48.793347	49.689476	50.047405	49.169533	48.792919	48.488533	48.184147	47.750784	47.198761	49.778305	0	0.062122	6,516,600	0
QCOM	2016-09-01T00:00:00	49.746944	49.770457	48.994507	49.276671	6,906,300	49.079776	48.654151	48.467835	45.847259	44.593656	43.391676	40.457167	49.165878	49.114066	49.008537	48.450905	48.170986	46.510016	45.246257	44.347165	43.13977	49.232606	48.927925	48.778394	47.534475	46.167033	45.168798	42.472298	49.647028	49.553888	49.453724	49.390111	49.986133	50.317614	49.338755	47.176387	0.908568	0.990597	35.760039	32.900163	12.599859	49.118052	48.212623	44.752539	44.021595	74.881314	47.999251	49.778305	98.237229	87.151142	57.958803	-1.762771	-117,766,800	0.192042	35	47.758248	48.654151	0.556888	49.767926	47.540375	0.585464	48.518991	49.689918	47.348064	49.778305	47.618443	48.698374	49.305418	49.138211	48.842984	49.600645	49.767853	49.268578	48.953238	48.698374	48.44351	48.080653	47.618443	49.778305	0	0.093967	6,906,300	0
QCOM	2016-09-02T00:00:00	49.652901	49.927228	49.449117	49.793983	6,325,900	49.167422	48.727506	48.508489	45.976859	44.713858	43.488524	40.505382	49.263282	49.212036	49.10767	48.560177	48.28498	46.633266	45.362221	44.452229	43.204577	49.336811	49.023044	48.869553	47.683715	46.300171	45.292783	42.563798	49.776686	49.718624	49.620438	49.515638	50.002792	50.442072	49.524297	47.335461	0.892669	0.971011	36.548037	32.894229	11.923239	49.239146	48.287084	44.954611	44.075964	68.129166	47.999251	49.927228	85.771239	89.327933	68.473569	-14.228761	-124,092,700	0.138267	34	47.759855	48.727506	0.58772	49.902946	47.552066	0.576314	48.626982	49.77961	47.474355	49.927228	47.6262	48.776714	49.503969	49.237482	48.728019	50.013432	50.27992	49.384185	49.048235	48.776714	48.505193	48.11862	47.6262	49.927228	1	0.020724	0	6,325,900
QCOM	2016-09-06T00:00:00	49.44912	49.684255	49.284525	49.472632	5,603,000	49.229248	48.806994	48.563686	46.155699	44.831651	43.584105	40.571383	49.30045	49.255142	49.1602	48.64099	48.374529	46.743692	45.469771	44.551177	43.266712	49.388029	49.091769	48.941909	47.819883	46.424783	45.410814	42.652791	49.767875	49.747728	49.711186	49.607808	50.021173	50.552439	49.703285	47.492716	0.853784	0.947566	36.833788	31.377124	13.272392	49.239146	48.287084	44.966269	44.167707	69.827672	48.022583	49.927228	74.897774	86.302081	52.426968	-25.102226	-129,695,700	0.16706	33	47.761123	48.806994	0.571404	49.949802	47.664187	0.563786	48.705281	49.832853	47.577709	49.927228	47.6262	48.776714	49.676415	49.425603	49.198305	49.903713	50.154526	49.384185	49.048235	48.776714	48.505193	48.11862	47.6262	49.927228	1	-0.042003	0	5,603,000
QCOM	2016-09-07T00:00:00	48.931812	49.574517	48.845595	49.527489	6,281,600	49.219138	48.844684	48.63705	46.339425	44.924482	43.680363	40.633325	49.226722	49.196355	49.125064	48.667429	48.417397	46.8295	45.560877	44.637923	43.323081	49.333949	49.103657	48.970227	47.92875	46.532682	45.516709	42.735979	49.51002	49.563019	49.62913	49.632582	50.023793	50.638411	49.869095	47.645826	0.772321	0.912517	36.00633	28.771248	17.171091	49.28189	48.287084	44.983757	44.167707	57.764544	48.193547	49.927228	42.583682	67.750898	24.708699	-57.416318	-135,977,300	0.147416	32	47.762108	48.844684	0.552273	49.94923	47.740139	0.581988	48.726855	49.890832	47.562879	49.927228	47.6262	48.776714	49.472633	49.261011	49.072903	49.660741	49.872363	49.384185	49.048235	48.776714	48.505193	48.11862	47.6262	49.927228	1	-0.095424	0	6,281,600
QCOM	2016-09-08T00:00:00	49.135601	49.229658	48.602626	48.618302	7,698,100	49.266711	48.903445	48.70582	46.505932	45.02352	43.774887	40.691641	49.208498	49.185309	49.126685	48.70999	48.472643	46.919936	45.654949	44.726986	43.380917	49.318761	49.131363	49.008577	48.038404	46.643501	45.624734	42.820579	49.231268	49.340091	49.48713	49.62048	50.016139	50.703586	50.023548	47.795495	0.715953	0.873204	34.692815	26.715819	18.712636	49.264927	48.473609	45.778431	44.167707	52.346806	48.193547	49.927228	54.33837	57.273275	10.836873	-45.66163	-128,279,200	0.193121	33	47.763522	48.903445	0.514459	49.932363	47.874526	0.579035	48.765784	49.923853	47.607714	49.927228	47.6262	48.776714	49.117308	48.660099	48.388386	49.389021	49.84623	49.384185	49.048235	48.776714	48.505193	48.11862	47.6262	49.927228	0	-0.040621	7,698,100	0
QCOM	2016-09-09T00:00:00	47.434776	48.822079	47.4191	48.602617	10,625,600	49.14187	48.875998	48.707489	46.622258	45.085408	43.850248	40.743908	48.853754	48.86703	48.866391	48.594061	48.392807	46.940126	45.701787	44.780605	43.421254	48.985682	48.99149	48.910804	48.074829	46.706955	45.697207	42.887675	48.530536	48.737267	49.030064	49.450431	49.950071	50.71833	50.147819	47.935006	0.527952	0.804154	32.991412	22.068031	27.452481	48.673164	48.562995	45.976612	44.167707	35.089507	47.4191	49.927228	0.625012	32.515688	-90.332936	-99.374988	-138,904,800	0.133197	32	47.763055	48.875998	0.576957	50.029913	47.722083	0.644463	48.639021	49.927947	47.350095	49.927228	47.4191	48.673164	48.989295	48.748932	48.362263	49.375964	49.616327	49.33531	48.969123	48.673164	48.377205	47.95584	47.4191	49.927228	1	-0.093562	0	10,625,600
QCOM	2016-09-12T00:00:00	48.790733	48.806409	46.972348	47.207483	10,158,600	49.126978	48.917515	48.731687	46.765391	45.161372	43.937166	40.801293	48.84115	48.853158	48.854752	48.611941	48.423417	47.012698	45.783075	44.860014	43.474681	48.921839	48.983369	48.917208	48.159867	46.804463	45.795038	42.967743	48.183732	48.372239	48.694312	49.280817	49.873856	50.711897	50.258173	48.070234	0.482809	0.739885	31.982217	18.387186	26.93644	48.449788	48.449788	46.01353	44.167707	49.654181	46.972348	49.927228	61.538383	38.833922	-64.54964	-38.461617	-128,746,200	0.193263	33	47.764447	48.917515	0.536027	49.989569	47.84546	0.746601	48.65347	50.146671	47.160269	49.927228	46.972348	48.449788	47.891985	46.961891	46.489006	48.36487	49.294964	49.229876	48.798464	48.449788	48.101112	47.604692	46.972348	49.927228	0	-0.038359	10,158,600	0
QCOM	2016-09-13T00:00:00	48.0383	48.751546	47.763972	48.453706	8,397,100	48.994517	48.893432	48.738844	46.902335	45.229767	44.019793	40.856086	48.68058	48.705002	48.729144	48.559791	48.393793	47.052918	45.842423	44.92295	43.520091	48.723897	48.899635	48.86387	48.209785	46.880172	45.876249	43.039753	47.930569	48.065888	48.348997	49.066265	49.769294	50.672825	50.346853	48.198283	0.381916	0.668291	31.045108	16.707122	24.475219	48.449788	48.449788	46.01353	44.167707	42.169564	46.972348	49.927228	36.074277	32.745891	-65.765587	-63.925723	-137,143,300	0.125236	32	47.764754	48.893432	0.564873	50.023178	47.763685	0.772199	48.594882	50.13928	47.050484	49.927228	46.972348	48.449788	48.18983	47.573251	46.355769	49.407313	50.023892	49.229876	48.798464	48.449788	48.101112	47.604692	46.972348	49.927228	1	-0.090969	0	8,397,100
QCOM	2016-09-14T00:00:00	48.273438	48.555601	47.842355	48.038302	5,982,400	48.888706	48.895094	48.742661	47.060459	45.300676	44.097305	40.91236	48.599151	48.626536	48.659035	48.533759	48.384535	47.100782	45.906397	44.989296	43.567388	48.592792	48.840588	48.82807	48.263554	46.960269	45.96048	43.113557	47.916057	47.971534	48.129604	48.850174	49.651403	50.611205	50.417953	48.320446	0.317273	0.598087	30.174935	15.638186	22.909273	48.449788	48.449788	46.01353	44.167707	46.89016	46.972348	49.927228	44.031891	47.21485	-61.853712	-55.968109	-131,160,900	0.144862	33	47.765159	48.895094	0.562895	50.020884	47.769305	0.7804	48.564268	50.125068	47.003469	49.927228	46.972348	48.449788	48.184606	47.617666	47.197033	48.605239	49.172179	49.229876	48.798464	48.449788	48.101112	47.604692	46.972348	49.927228	0	-0.035495	5,982,400	0
QCOM	2016-09-15T00:00:00	49.018032	49.119922	48.242082	48.555598	8,871,200	48.847166	48.925826	48.784967	47.226791	45.38514	44.183879	40.971404	48.682927	48.697717	48.714265	48.577784	48.433265	47.175968	45.988282	45.069073	43.621623	48.616306	48.852296	48.849252	48.340321	47.058094	46.05792	43.194211	48.239849	48.142543	48.122016	48.702019	49.548582	50.546275	50.480379	48.439881	0.322409	0.542952	28.314966	19.441093	21.118373	48.449788	48.449788	46.01353	44.167707	52.414434	46.972348	49.927228	69.230701	49.778956	-9.333696	-30.769299	-122,289,700	0.161926	34	47.766636	48.925826	0.551296	50.028418	47.823234	0.822008	48.607484	50.251499	46.963469	49.927228	46.972348	48.449788	48.223798	47.891995	47.510552	48.605241	48.937044	49.229876	48.798464	48.449788	48.101112	47.604692	46.972348	49.927228	0	0.012113	8,871,200	0
QCOM	2016-09-16T00:00:00	49.370731	49.723433	48.884781	49.284514	14,677,700	48.809544	48.94466	48.840448	47.391472	45.475653	44.270285	41.030266	48.820488	48.820083	48.81526	48.64987	48.505378	47.262037	46.077294	45.154255	43.678828	48.711499	48.894668	48.894311	48.424398	47.162978	46.16063	43.277786	48.749339	48.592642	48.351834	48.650002	49.472477	50.487486	50.538111	48.557939	0.350895	0.50454	26.925966	23.350826	19.546292	48.347891	48.449788	46.01353	44.167707	53.065675	46.972348	49.927228	81.166864	64.809818	42.022085	-18.833136	-107,612,000	0.116162	35	47.76976	48.94466	0.560113	50.064887	47.824433	0.833614	48.680174	50.347402	47.012946	49.927228	46.972348	48.449788	48.793345	48.466768	47.915505	49.344609	49.671186	49.229876	48.798464	48.449788	48.101112	47.604692	46.972348	49.927228	0	0.052757	14,677,700	0
QCOM	2016-09-19T00:00:00	49.268845	49.684251	49.190464	49.480467	6,759,900	48.771139	48.96928	48.892786	47.534531	45.563875	44.355749	41.078895	48.910159	48.901676	48.885042	48.706141	48.564106	47.340735	46.161282	45.235732	43.73445	48.795008	48.925543	48.927264	48.49802	47.262799	46.259611	43.359762	49.225619	49.01686	48.665097	48.651844	49.417568	50.434827	50.59029	48.67414	0.361086	0.475849	25.636181	22.29831	18.665261	48.347891	48.449788	46.182572	44.167707	49.299031	46.972348	49.927228	77.718779	76.038781	44.086494	-22.281221	-114,371,900	0.045595	34	47.771104	48.96928	0.563144	50.095568	47.842993	0.828575	48.736238	50.393389	47.079087	49.927228	46.972348	48.449788	49.326315	48.929197	48.487664	49.767849	50.164967	49.229876	48.798464	48.449788	48.101112	47.604692	46.972348	49.927228	1	-0.012757	0	6,759,900
QCOM	2016-09-20T00:00:00	49.143433	49.613703	49.010187	49.590191	5,471,400	48.74057	48.984909	48.917724	47.676169	45.649803	44.445887	41.128614	48.956814	48.945632	48.924795	48.745894	48.60867	47.411429	46.23976	45.313112	43.788271	48.862698	48.942128	48.946545	48.561114	47.356997	46.354417	43.440006	49.457879	49.300376	48.955844	48.690071	49.378748	50.387198	50.636142	48.788046	0.354951	0.45167	24.116048	21.049482	19.292848	48.347891	48.449788	46.359384	44.167707	48.617471	46.972348	49.927228	73.474546	77.453396	29.069301	-26.525454	-119,843,300	-0.008514	33	47.772098	48.984909	0.563437	50.111784	47.858035	0.826896	48.775018	50.42881	47.121227	49.927228	46.972348	48.449788	49.381186	49.078122	48.8874	49.571909	49.874973	49.229876	48.798464	48.449788	48.101112	47.604692	46.972348	49.927228	1	-0.068707	0	5,471,400
QCOM	2016-09-21T00:00:00	49.825336	49.880201	49.308037	49.456956	7,488,600	48.829922	49.02453	48.981131	47.823673	45.745341	44.555237	41.178157	49.130519	49.105578	49.06334	48.844025	48.702259	47.506092	46.334117	45.402463	43.848341	49.059928	49.022169	49.016361	48.645395	47.46688	46.46094	43.526541	49.671041	49.576506	49.280121	48.802059	49.36858	50.357965	50.683477	48.902404	0.400497	0.441435	23.127585	22.086539	17.969729	48.426275	48.449788	46.58282	44.167707	52.653964	46.972348	49.927228	96.551756	82.581694	71.540322	-3.448244	-112,354,700	0.048711	34	47.774133	49.02453	0.594022	50.212575	47.836486	0.846491	48.875049	50.568031	47.182066	49.927228	46.972348	48.449788	49.255774	48.897845	48.652258	49.501362	49.859291	49.229876	48.798464	48.449788	48.101112	47.604692	46.972348	49.927228	0	-0.016201	7,488,600	0
QCOM	2016-09-22T00:00:00	49.786137	50.162354	49.660731	49.935055	7,895,700	48.894976	49.080844	49.03644	47.96713	45.840875	44.659654	41.227161	49.261642	49.229316	49.174539	48.929672	48.785635	47.595506	46.424959	45.489268	43.907423	49.233786	49.094703	49.078285	48.722355	47.573217	46.564523	43.612192	49.825098	49.785112	49.594792	48.957179	49.380393	50.341891	50.731072	49.01684	0.428489	0.438846	22.632407	23.722084	17.109393	48.567351	48.567351	46.674148	44.167707	50.275653	46.972348	50.162354	88.206376	86.07756	85.434591	-11.793624	-120,250,400	0.051384	33	47.776233	49.080844	0.610782	50.302407	47.85928	0.826896	48.961819	50.615612	47.308026	50.162354	46.972348	48.567351	49.671192	49.462182	49.099028	50.034346	50.243356	49.409513	48.943772	48.567351	48.19093	47.655009	46.972348	50.162354	1	-0.071227	0	7,895,700
QCOM	2016-09-23T00:00:00	49.182632	49.825338	49.119928	49.378579	7,794,700	49.069762	49.105816	49.043983	48.097739	45.927326	44.76096	41.284396	49.24584	49.220828	49.175784	48.952668	48.816173	47.657746	46.49753	45.562404	43.959913	49.286087	49.104397	49.08953	48.770021	47.661158	46.654086	43.691351	49.766113	49.761845	49.729436	49.092965	49.388902	50.326275	50.771932	49.128876	0.397395	0.430556	21.178094	22.118365	21.135624	48.963163	48.567351	46.779068	44.167707	46.913615	46.972348	50.162354	69.287785	84.681972	30.421215	-30.712215	-128,045,100	0.030256	32	47.777681	49.105816	0.603838	50.313492	47.89814	0.843132	48.982849	50.669113	47.296585	50.162354	46.972348	48.567351	49.86974	49.577127	49.368117	50.07875	50.371364	49.409513	48.943772	48.567351	48.19093	47.655009	46.972348	50.162354	1	-0.117918	0	7,794,700
QCOM	2016-09-26T00:00:00	48.837753	49.0337	48.485049	48.978835	6,207,400	49.074464	49.100721	49.046436	48.22347	46.008764	44.860666	41.343301	49.164223	49.151178	49.123779	48.942222	48.817833	47.704021	46.559115	45.627263	44.008449	49.243903	49.078868	49.073666	48.799042	47.737748	46.734815	43.766509	49.457386	49.520723	49.636799	49.182166	49.381637	50.302031	50.800785	49.237227	0.340993	0.412643	20.46415	20.632859	25.828584	49.002355	48.567351	46.928671	44.253196	46.060545	46.972348	50.162354	58.476546	71.990236	-33.322034	-41.523454	-134,252,500	0.054654	31	47.778549	49.100721	0.605741	50.312202	47.889239	0.864407	48.96903	50.697845	47.240216	50.162354	46.972348	48.567351	49.375966	48.926594	48.670557	49.632004	50.081375	49.409513	48.943772	48.567351	48.19093	47.655009	46.972348	50.162354	1	-0.157249	0	6,207,400
QCOM	2016-09-27T00:00:00	49.621552	49.66074	48.939655	49.010196	5,228,300	49.232789	49.113653	49.078064	48.355552	46.11257	44.963283	41.406202	49.255689	49.236701	49.20036	49.003979	48.879657	47.779218	46.639705	45.706357	44.064301	49.343374	49.12847	49.117906	48.853868	47.832821	46.82909	43.848879	49.297437	49.398128	49.568467	49.293257	49.383137	50.281575	50.826278	49.345124	0.355442	0.401203	19.178512	25.000902	23.797904	49.202218	48.567351	46.928671	44.253196	54.296894	46.972348	50.162354	83.046978	70.270436	37.162454	-16.953022	-129,024,200	0.06098	32	47.77982	49.113653	0.614333	50.342319	47.884987	0.871126	49.031175	50.773428	47.288923	50.162354	46.972348	48.567351	48.785501	48.537301	48.236849	49.085953	49.334152	49.409513	48.943772	48.567351	48.19093	47.655009	46.972348	50.162354	0	-0.090091	5,228,300	0
QCOM	2016-09-28T00:00:00	49.731277	49.919385	49.378573	49.558843	5,251,900	49.378573	49.13364	49.105998	48.493093	46.228201	45.068613	41.473883	49.350806	49.326624	49.282039	49.070097	48.945167	47.85577	46.721062	45.786059	44.120688	49.434008	49.187292	49.168153	48.907818	47.92805	46.923506	43.931716	49.35866	49.412379	49.580081	49.408416	49.395642	50.265077	50.848126	49.452754	0.371466	0.395256	18.344951	26.203889	22.543602	49.323701	48.567351	47.080222	44.253196	53.754914	46.972348	50.162354	86.486656	76.003394	70.067075	-13.513344	-123,772,300	0.085831	33	47.78117	49.13364	0.628142	50.389924	47.877355	0.864968	49.097852	50.827787	47.367916	50.162354	46.972348	48.567351	49.407316	49.153891	48.68623	49.874976	50.128401	49.409513	48.943772	48.567351	48.19093	47.655009	46.972348	50.162354	0	-0.032221	5,251,900	0
QCOM	2016-09-29T00:00:00	52.866421	53.94805	49.151273	49.598031	43,098,800	49.763412	49.305289	49.27426	48.682766	46.386981	45.20314	41.559642	50.053929	49.970223	49.833483	49.415217	49.246802	48.052266	46.882782	45.926264	44.207711	50.068162	49.542795	49.457417	49.079321	48.10274	47.077918	44.045075	50.510883	50.285327	50.211496	49.766637	49.507331	50.306836	50.898345	49.572291	0.629883	0.442181	20.639603	45.553152	14.994637	51.21655	50.460199	47.332813	44.505786	78.995753	46.972348	53.94805	84.494326	84.675987	285.644609	-15.505674	-80,673,500	0.166753	34	47.809887	49.305289	1.045068	51.395426	47.215152	1.084987	49.456763	51.626738	47.286788	53.94805	46.972348	50.460199	49.676412	49.433439	49.1356	49.97425	50.217223	52.301785	51.283332	50.460199	49.637066	48.465148	46.972348	53.94805	0	0.017419	43,098,800	0
QCOM	2016-09-30T00:00:00	53.689388	55.178584	53.415064	53.611011	34,879,500	50.195277	49.502411	49.474509	48.825014	46.550724	45.338583	41.644979	50.781021	50.646435	50.426699	49.803778	49.588539	48.273329	47.061903	46.079989	44.302056	50.781976	49.960328	49.797042	49.275659	48.294909	47.245962	44.165769	52.239187	51.710161	51.265568	50.352086	49.721765	50.411522	50.98108	49.70527	0.890819	0.531909	23.239255	46.688506	12.774143	51.831816	51.075466	47.350301	44.505786	77.728383	47.763972	55.178584	79.915389	83.632124	372.081024	-20.084611	-45,794,000	0.002892	35	47.836636	49.502411	1.432688	52.367788	46.637034	1.119138	49.85987	52.098145	47.621595	55.178584	46.972348	51.075466	51.988581	50.029112	47.191804	54.82589	56.785359	53.241912	52.043802	51.075466	50.10713	48.728483	46.972348	55.178584	0	0.059775	34,879,500	0
QCOM	2016-10-03T00:00:00	52.599941	54.300757	52.411834	53.360216	10,153,600	50.528387	49.649763	49.62092	48.92651	46.69849	45.463131	41.724678	51.144805	51.001618	50.761044	50.057975	49.820185	48.443	47.207641	46.209097	44.384622	51.219188	50.255331	50.03746	49.423696	48.454099	47.389752	44.274773	53.467497	52.888976	52.221452	50.982769	49.986146	50.548174	51.080281	49.845832	0.998196	0.625166	24.483998	41.306848	17.423688	51.831816	51.075466	48.238238	44.505786	74.871825	47.842355	55.178584	64.850566	76.420094	242.251771	-35.149434	-55,947,600	-0.030098	34	47.842936	49.649763	1.591707	52.833178	46.466348	1.180721	50.120829	52.482271	47.759388	55.178584	46.972348	51.075466	54.094346	53.010107	52.330825	54.773627	55.857866	53.241912	52.043802	51.075466	50.10713	48.728483	46.972348	55.178584	1	-0.00431	0	10,153,600
QCOM	2016-10-04T00:00:00	52.262909	53.062369	52.168852	53.062369	9,746,400	50.840335	49.790452	49.73692	49.027793	46.840415	45.589237	41.804712	51.368426	51.230944	50.9921	50.258423	50.008087	48.592801	47.340675	46.328975	44.463013	51.534556	50.504202	50.24069	49.554535	48.600531	47.524401	44.379631	53.799128	53.425071	52.841763	51.568161	50.275966	50.703703	51.189465	49.991253	1.044063	0.708945	25.373884	39.015873	17.965566	51.831816	51.075466	48.374246	44.505786	71.513093	48.242082	55.178584	57.966205	67.577387	171.215716	-42.033795	-65,694,000	-0.059653	33	47.84854	49.790452	1.6941	53.178652	46.402252	1.193597	50.324837	52.712031	47.937643	55.178584	46.972348	51.075466	53.104178	51.907598	51.215254	53.796521	54.993101	53.241912	52.043802	51.075466	50.10713	48.728483	46.972348	55.178584	1	-0.059081	0	9,746,400
QCOM	2016-10-06T00:00:00	52.936958	54.332098	51.9102	52.356958	12,957,200	51.411714	50.153345	49.999331	49.209044	47.127982	45.847825	41.964546	51.845314	51.713298	51.473064	50.67795	50.402395	48.906166	47.617282	46.577437	44.625405	52.15061	51.034825	50.681394	49.835928	48.903277	47.801984	44.594902	53.091658	53.309625	53.446952	52.527569	50.89999	51.061705	51.437358	50.295609	1.136254	0.853472	27.66427	40.769804	14.769633	51.831816	51.075466	48.599275	44.645324	70.150567	48.485049	55.178584	66.510585	60.930226	148.212133	-33.489415	-46,374,800	-0.078802	35	47.860844	50.153345	1.883152	53.919649	46.387041	1.29269	50.751415	53.336795	48.166036	55.178584	46.972348	51.075466	52.464078	52.085248	51.782187	52.767139	53.145968	53.241912	52.043802	51.075466	50.10713	48.728483	46.972348	55.178584	0	0.040126	12,957,200	0
QCOM	2016-10-07T00:00:00	53.446423	53.556152	52.897768	52.92912	8,398,100	51.838093	50.453927	50.14731	49.307573	47.28061	45.98207	42.044664	52.165535	52.028412	51.776658	50.92963	50.636551	49.084216	47.770681	46.713456	44.713176	52.520557	51.348451	50.946555	50.0021	49.069552	47.952452	44.70915	53.10353	53.246454	53.660881	52.945515	51.233802	51.265718	51.582551	50.456585	1.209506	0.924679	29.0321	39.132494	14.176486	52.059119	51.075466	48.599275	44.645324	72.56558	48.485049	55.178584	74.121873	66.315449	136.719816	-25.878127	-37,976,700	-0.008772	36	47.866924	50.453927	1.906025	54.265978	46.641877	1.304447	51.008083	53.616976	48.399189	55.178584	46.972348	51.075466	53.059752	51.787406	50.637854	54.209304	55.48165	53.241912	52.043802	51.075466	50.10713	48.728483	46.972348	55.178584	0	0.079035	8,398,100	0
QCOM	2016-10-10T00:00:00	52.709675	53.752113	52.560753	53.564	7,029,800	52.225285	50.649874	50.269581	49.389035	47.407767	46.102789	42.121213	52.274363	52.152278	51.920199	51.091452	50.796022	49.22639	47.900654	46.832193	44.792743	52.679027	51.563284	51.14366	50.135516	49.212422	48.085671	44.815269	53.12124	53.150992	53.61821	53.28373	51.544866	51.464259	51.730841	50.619544	1.194342	0.978612	29.884095	36.292256	15.200719	52.164928	51.075466	48.665337	44.645324	68.069983	48.485049	55.178584	63.115018	67.915826	105.087768	-36.884982	-45,006,500	-0.07742	35	47.871333	50.649874	1.927365	54.504605	46.795144	1.346436	51.170139	53.86301	48.477268	55.178584	47.763972	51.471278	53.300114	53.044076	52.64173	53.70246	53.958498	53.428736	52.346202	51.471278	50.596354	49.350699	47.763972	55.178584	1	0.011906	0	7,029,800
QCOM	2016-10-11T00:00:00	51.800476	52.584263	51.298853	52.513725	8,910,600	52.443178	50.837983	50.363636	49.463661	47.558344	46.214647	42.19127	52.179586	52.088314	51.90178	51.155909	50.873288	49.327335	48.003281	46.930575	44.862472	52.601789	51.672865	51.261421	50.230082	49.32802	48.198497	44.911581	52.776116	52.829721	53.263518	53.474359	51.808444	51.634779	51.868967	50.77987	1.096321	1.002154	29.280621	33.217581	21.490629	52.164928	51.075466	48.763115	44.719785	59.782609	48.485049	55.178584	49.531782	62.256224	46.075203	-50.468218	-53,917,100	-0.069284	34	47.875862	50.837983	1.840707	54.519398	47.156569	1.394582	51.230171	54.019335	48.441007	55.178584	47.842355	51.51047	53.007514	52.262914	51.816154	53.454274	54.198873	53.447234	52.376145	51.51047	50.644795	49.412308	47.842355	55.178584	1	-0.045548	0	8,910,600
QCOM	2016-10-12T00:00:00	51.776966	52.113995	50.993179	52.113995	6,615,700	52.647747	51.01316	50.477442	49.557246	47.718764	46.312722	42.261096	52.099062	52.031705	51.882578	51.212368	50.942801	49.423399	48.102588	47.026543	44.931273	52.480659	51.762292	51.370139	50.3208	49.439036	48.308642	45.006961	52.232143	52.383821	52.802691	53.527366	52.03319	51.780435	51.994909	50.936945	1.005156	1.002754	28.417765	30.972616	21.881385	53.085882	51.075466	48.763115	44.719785	59.875668	48.485049	55.178584	49.180548	53.942449	26.68278	-50.819452	-60,532,800	-0.062886	33	47.879198	51.01316	1.748186	54.509531	47.516788	1.43881	51.282247	54.159867	48.404626	55.178584	48.242082	51.710333	51.894531	51.204798	50.609121	52.490208	53.179941	53.54157	52.52884	51.710333	50.891826	49.726493	48.242082	55.178584	1	-0.094444	0	6,615,700
QCOM	2016-10-13T00:00:00	51.494797	51.776961	50.3975	51.377234	7,236,600	52.510584	51.136998	50.57181	49.638815	47.861225	46.410592	42.324554	51.978209	51.934085	51.822919	51.238044	50.985263	49.50463	48.191857	47.115023	44.996581	52.271032	51.808162	51.448397	50.396782	49.538405	48.411257	45.098838	51.662852	51.894652	52.32934	53.432514	52.214917	51.901469	52.103627	51.089196	0.899766	0.982156	27.045651	28.426239	23.632579	52.364799	51.075466	48.784487	44.719785	61.84737	48.485049	55.178584	44.964998	47.892442	3.232241	-55.035002	-67,769,400	-0.074762	32	47.882576	51.136998	1.686036	54.50907	47.764926	1.486957	51.30249	54.276404	48.328575	55.178584	48.485049	51.831816	51.628047	51.142099	50.507231	52.262914	52.748862	53.59891	52.621654	51.831816	51.041979	49.917465	48.485049	55.178584	1	-0.135778	7,236,600	0
QCOM	2016-10-14T00:00:00	51.494797	52.192367	51.29885	51.68291	6,743,100	52.291125	51.243201	50.73421	49.72085	47.992908	46.497608	42.389804	51.881526	51.854215	51.772439	51.261385	51.024457	49.582676	48.278777	47.201752	45.06124	52.086343	51.842239	51.519396	50.469566	49.634026	48.511935	45.190084	51.302076	51.498102	51.910045	53.222398	52.357763	52.001213	52.196841	51.236063	0.806941	0.947113	26.087499	29.406041	22.350797	52.364799	51.075466	48.869268	44.719785	64.11331	48.939655	55.178584	40.954815	45.033454	17.603155	-59.045185	-67,769,400	-0.106088	32	47.885719	51.243201	1.63505	54.513301	47.973102	1.500952	51.320805	54.322709	48.3189	55.178584	48.485049	51.831816	51.223086	50.669211	49.843625	52.048672	52.602546	53.59891	52.621654	51.831816	51.041979	49.917465	48.485049	55.178584	0	-0.120439	0	6,743,100
QCOM	2016-10-17T00:00:00	51.095074	51.50264	51.01669	51.361558	6,348,200	52.140638	51.334513	50.826384	49.779035	48.119055	46.577625	42.454657	51.724236	51.716189	51.668229	51.246266	51.029889	49.641986	48.35289	47.278847	45.121278	51.868879	51.828131	51.547155	50.523457	49.715662	48.602973	45.276704	51.050858	51.167574	51.483374	52.906342	52.452221	52.075161	52.272702	51.375366	0.693133	0.896317	24.918483	28.50066	23.450355	52.364799	51.075466	48.618079	44.844132	58.15978	49.151273	55.178584	32.249884	39.389899	-6.921362	-67.750116	-74,117,600	-0.104826	31	47.888345	51.334513	1.568631	54.471775	48.19725	1.476878	51.299306	54.253063	48.34555	55.178584	48.485049	51.831816	51.662004	51.131642	50.768488	52.025159	52.555521	53.59891	52.621654	51.831816	51.041979	49.917465	48.485049	55.178584	1	-0.156722	0	6,348,200
QCOM	2016-10-18T00:00:00	51.808315	51.902372	51.392909	51.87102	5,966,900	52.095179	51.467757	50.977185	49.858015	48.260618	46.666622	42.522581	51.741052	51.732939	51.689781	51.297361	51.089768	49.72694	48.443822	47.36854	45.187816	51.808457	51.873255	51.622688	50.603037	49.812747	48.706551	45.369775	51.120964	51.14064	51.253931	52.599255	52.527265	52.139333	52.340737	51.50969	0.652965	0.847647	24.154629	29.597758	22.226064	52.364799	51.471278	48.449788	44.844132	60.781188	49.151273	55.178584	44.083379	39.096026	9.939224	-55.916621	-68,150,700	-0.072765	32	47.891358	51.467757	1.483595	54.434948	48.500566	1.495913	51.347783	54.339609	48.355957	55.178584	48.485049	51.831816	51.204801	50.906963	50.718851	51.392913	51.690751	53.59891	52.621654	51.831816	51.041979	49.917465	48.485049	55.178584	0	-0.086961	0	5,966,900
QCOM	2016-10-19T00:00:00	51.565331	51.78479	51.18911	51.635868	5,414,700	52.012881	51.554757	51.10886	49.925761	48.409926	46.752722	42.593026	51.705908	51.702465	51.670634	51.321722	51.12635	49.799034	48.525967	47.451644	45.251274	51.712121	51.882548	51.66793	50.66999	49.899714	48.803556	45.459753	51.28605	51.232476	51.174468	52.312104	52.581358	52.192118	52.398847	51.637617	0.594669	0.797051	23.227838	28.374148	22.667876	52.074806	51.51047	48.449788	44.844132	40.348762	50.3975	55.178584	24.426062	33.586442	-2.754881	-75.573938	-73,565,400	-0.095279	31	47.893919	51.554757	1.432345	54.419447	48.690066	1.197515	51.368502	53.763532	48.973472	55.178584	48.485049	51.831816	51.701199	51.500026	51.191736	52.009488	52.210661	53.59891	52.621654	51.831816	51.041979	49.917465	48.485049	55.178584	1	-0.12688	0	5,414,700
QCOM	2016-10-20T00:00:00	52.780216	53.430761	51.322378	51.322378	13,579,000	51.997207	51.704461	51.259348	50.022157	48.570977	46.853692	42.671453	51.920769	51.89842	51.841339	51.454312	51.253571	49.915943	48.637921	47.557161	45.326189	51.851636	51.999258	51.796496	50.78193	50.014721	48.922912	45.561118	51.828837	51.672038	51.436159	52.155667	52.65339	52.259396	52.461001	51.764462	0.639134	0.765468	23.561377	34.915786	19.683901	52.074806	51.710333	48.449788	44.844132	43.626513	50.3975	54.332098	60.558064	43.022502	37.115296	-39.441935	-59,986,400	-0.050819	32	47.902445	51.704461	1.393711	54.491882	48.917039	1.182959	51.502951	53.86887	49.137033	55.178584	48.485049	51.831816	51.513077	51.241364	50.917397	51.837043	52.108756	53.59891	52.621654	51.831816	51.041979	49.917465	48.485049	55.178584	0	-0.060377	13,579,000	0
QCOM	2016-10-21T00:00:00	53.242653	54.426173	52.278592	52.599948	19,676,600	51.97683	51.907462	51.414225	50.127336	48.73239	46.960296	42.761725	52.185146	52.142826	52.056926	51.616889	51.406577	50.046402	48.759098	47.669745	45.40496	52.078081	52.145753	51.949057	50.908224	50.13766	49.049426	45.666304	52.575034	52.316162	51.922861	52.140145	52.751619	52.34893	52.532058	51.892366	0.703576	0.753089	24.433481	36.358606	17.200183	52.411836	51.831816	48.449788	44.844132	54.939799	50.3975	54.426173	70.622583	51.868903	62.645975	-29.377417	-40,309,800	-0.029053	33	47.915913	51.907462	1.299562	54.506586	49.308337	1.201435	51.668637	54.071507	49.265768	55.178584	48.485049	51.831816	52.511118	51.591476	50.402735	53.699859	54.619501	53.59891	52.621654	51.831816	51.041979	49.917465	48.485049	55.178584	0	-0.003214	19,676,600	0
QCOM	2016-10-24T00:00:00	53.344547	53.650224	52.889955	53.611038	6,669,600	52.040317	52.132801	51.577253	50.235019	48.882105	47.067219	42.853497	52.417026	52.361321	52.255022	51.773949	51.555652	50.175741	48.879768	47.782117	45.48396	52.326757	52.282618	52.097544	51.034389	50.259033	49.175847	45.771606	53.258879	52.983652	52.495066	52.235515	52.872178	52.45875	52.613003	52.021581	0.754175	0.753307	25.243292	34.68984	16.410739	52.411836	51.831816	48.398839	44.844132	58.625085	50.3975	54.426173	73.151813	68.11082	50.276624	-26.848187	-33,640,200	-0.031023	34	47.920549	52.132801	1.117208	54.367218	49.898385	1.191917	51.828248	54.212082	49.444413	55.178584	48.939655	52.059119	53.315806	52.205439	51.168225	54.35302	55.463387	53.706197	52.795313	52.059119	51.322926	50.274786	48.939655	55.178584	0	0.045676	0	6,669,600
QCOM	2016-10-25T00:00:00	53.070213	53.493459	52.889946	53.219135	5,370,000	52.167291	52.305234	51.734324	50.326024	49.028887	47.170933	42.943174	52.547664	52.49021	52.380436	51.891791	51.672156	50.28925	48.990043	47.886832	45.559445	52.514011	52.371896	52.212387	51.145573	50.369246	49.294718	45.873265	53.60604	53.386322	52.950814	52.377609	52.998766	52.580016	52.699901	52.150743	0.76334	0.755313	25.995247	33.380113	15.791207	52.411836	51.831816	48.398839	45.329879	55.311407	50.3975	54.426173	66.342276	70.038891	35.429982	-33.657724	-39,010,200	-0.060613	33	47.924088	52.305234	0.964983	54.235199	50.375269	1.186319	51.94653	54.319167	49.573893	55.178584	49.151273	52.164928	53.294909	52.939594	52.53464	53.699862	54.055177	53.756139	52.876151	52.164928	51.453706	50.441117	49.151273	55.178584	1	-0.012752	0	5,370,000
QCOM	2016-10-26T00:00:00	53.454281	53.783476	52.709685	52.756711	9,241,200	52.335022	52.491385	51.879482	50.430306	49.17561	47.278876	43.033055	52.728987	52.665496	52.545643	52.033835	51.809243	50.413369	49.107523	47.997078	45.638001	52.748009	52.481329	52.344691	51.268249	50.485704	49.419141	45.977853	53.727036	53.637825	53.339618	52.578008	53.135481	52.715859	52.795426	52.281204	0.792459	0.762743	26.868826	32.950283	14.725893	52.721432	51.831816	48.398839	45.683503	54.135498	50.3975	54.426173	75.875627	71.789905	34.423837	-24.124373	-29,769,000	-0.051149	34	47.930621	52.491385	0.784543	54.060471	50.922298	1.090025	52.090125	54.270176	49.910075	55.178584	49.151273	52.164928	53.151206	52.808953	52.547693	53.412466	53.754719	53.756139	52.876151	52.164928	51.453706	50.441117	49.151273	55.178584	0	0.037356	9,241,200	0
QCOM	2016-10-27T00:00:00	54.935619	56.134818	54.865081	55.492113	33,941,700	52.679105	52.594844	52.085461	50.56095	49.339907	47.402022	43.131944	53.170314	53.078246	52.913331	52.297634	52.049733	50.590712	49.260894	48.134475	45.730515	53.220845	52.714113	52.579779	51.444928	50.637283	49.570759	46.096286	54.159944	54.081209	53.892735	52.915704	53.315203	52.887563	52.91337	52.418674	0.924412	0.795076	28.784008	41.358399	12.465171	53.575754	52.309933	48.438031	45.924425	60.303675	50.3975	56.134818	79.098268	73.772057	111.670192	-20.901732	4,172,700	-0.292228	35	47.960881	52.594844	0.954607	54.504058	50.685631	1.234465	52.361125	54.830054	49.892195	56.134818	50.3975	53.266159	53.315814	52.848152	52.242024	53.921943	54.389605	54.780811	53.943163	53.266159	52.589156	51.625286	50.3975	56.134818	0	0.080012	0	33,941,700
QCOM	2016-10-28T00:00:00	53.611031	55.280495	53.03103	55.272655	17,952,700	52.890728	52.590927	52.262597	50.65329	49.486025	47.511144	43.217994	53.258457	53.175116	53.02067	52.417034	52.169833	50.709156	49.375371	48.242922	45.808928	53.390286	52.810892	52.69713	51.564539	50.749681	49.69371	46.200556	54.323288	54.263529	54.230733	53.233851	53.485401	53.062195	53.035421	52.557415	0.911594	0.81838	28.655987	36.319379	20.880223	53.661964	52.309933	48.567351	46.131371	55.767294	50.3975	56.134818	56.011022	70.328306	62.022578	-43.988978	-13,780,000	-0.242367	34	47.973762	52.590927	0.950028	54.490982	50.690871	1.310044	52.480163	55.100251	49.860076	56.134818	50.3975	53.266159	55.31184	54.488861	54.042103	55.758598	56.581577	54.780811	53.943163	53.266159	52.589156	51.625286	50.3975	56.134818	1	0.016083	0	17,952,700
QCOM	2016-10-31T00:00:00	53.861832	54.481024	53.830479	54.081291	10,108,300	53.167404	52.654021	52.46356	50.754998	49.636834	47.622463	43.312582	53.379132	53.299973	53.150079	52.548379	52.299987	50.83279	49.493436	48.354187	45.889056	53.56685	52.931931	52.820148	51.690365	50.864834	49.819466	46.306465	54.343808	54.295122	54.377579	53.538848	53.644087	53.239544	53.162032	52.698132	0.91117	0.836938	28.537111	34.56532	19.871804	53.661964	52.309933	48.765257	46.131371	64.403037	50.3975	56.134818	60.382421	65.163904	68.844541	-39.617579	-3,671,700	-0.247234	35	47.98131	52.654021	0.99165	54.63732	50.670722	1.271413	52.611751	55.154577	50.068925	56.134818	50.3975	53.266159	53.974185	52.667875	51.72472	54.91734	56.22365	54.780811	53.943163	53.266159	52.589156	51.625286	50.3975	56.134818	0	0.061343	0	10,108,300
QCOM	2016-11-01T00:00:00	53.563984	54.35561	52.936958	54.081286	8,910,100	53.342971	52.719075	52.621257	50.849661	49.777454	47.739742	43.404651	53.416102	53.347975	53.213757	52.640707	52.397217	50.939896	49.600555	48.457352	45.965424	53.638956	53.018594	52.904796	51.800521	50.96818	49.93712	46.408469	54.093512	54.137654	54.31	53.79022	53.776883	53.408808	53.286993	52.839033	0.876694	0.844889	27.616176	31.862997	23.242309	53.728598	52.537237	48.784853	46.131371	62.025185	50.3975	56.134818	55.191011	57.194818	46.978412	-44.808989	-12,581,800	-0.216121	34	47.987611	52.719075	1.007196	54.733467	50.704683	1.292687	52.70244	55.287814	50.117065	56.134818	50.3975	53.266159	54.057778	53.634533	53.407234	54.285077	54.708323	54.780811	53.943163	53.266159	52.589156	51.625286	50.3975	56.134818	1	-0.000267	0	8,910,100
QCOM	2016-11-02T00:00:00	52.584251	53.767771	52.537226	53.658041	15,183,000	53.444863	52.728872	52.735376	50.920687	49.907187	47.854995	43.492432	53.249732	53.209116	53.11691	52.635574	52.411605	51.00438	49.679074	48.539072	46.031283	53.501007	53.005754	52.90195	51.868544	51.042043	50.033051	46.499808	53.488916	53.689853	53.996629	53.899988	53.854851	53.54976	53.398077	52.975666	0.761536	0.828219	26.420088	29.694407	23.871307	54.206705	52.643046	48.884784	46.131371	56.701964	51.01669	56.134818	30.627627	48.733686	10.749821	-69.372373	-27,764,800	-0.262342	33	47.996435	52.728872	1.004759	54.73839	50.719353	1.28205	52.691184	55.255284	50.127084	56.134818	50.3975	53.266159	53.618851	52.882091	52.200199	54.300743	55.037503	54.780811	53.943163	53.266159	52.589156	51.625286	50.3975	56.134818	1	-0.052941	0	15,183,000
QCOM	2016-11-03T00:00:00	52.474537	53.744274	51.675077	53.054544	15,642,500	53.414295	52.705751	52.719701	50.996981	50.028411	47.970161	43.575393	53.094693	53.075556	53.018083	52.620935	52.416446	51.062033	49.752638	48.617002	46.095395	53.324584	52.981531	52.881885	51.929479	51.109605	50.124527	46.589182	52.847344	53.085893	53.545956	53.876099	53.879886	53.662238	53.493457	53.107227	0.653883	0.793351	24.616639	26.436198	25.823811	53.904948	52.643046	48.945526	46.434472	55.946764	51.01669	56.134818	28.483982	38.100873	-9.18337	-71.516018	-43,407,300	-0.26636	32	48.005274	52.705751	1.005039	54.715829	50.695672	1.366027	52.670551	55.402605	49.938496	56.134818	50.3975	53.266159	52.963083	52.158395	51.732538	53.38894	54.193628	54.780811	53.943163	53.266159	52.589156	51.625286	50.3975	56.134818	1	-0.097714	0	15,642,500
QCOM	2016-11-04T00:00:00	52.302101	52.835076	51.526148	51.526148	8,584,300	53.32024	52.648535	52.664209	51.069359	50.104746	48.079095	43.653603	52.936175	52.934928	52.907932	52.59195	52.40765	51.110663	49.81973	48.689975	46.157153	53.122367	52.943089	52.849762	51.980661	51.169439	50.210308	46.676015	52.298291	52.543713	53.0369	53.751288	53.85624	53.745005	53.571972	53.232694	0.548332	0.744348	22.89033	24.597564	24.819102	53.830483	53.266159	50.838374	48.327321	57.534218	51.18911	56.134818	22.504177	27.205262	-38.597899	-77.495823	-51,991,600	-0.284413	31	48.009923	52.648535	0.993157	54.634848	50.662222	1.424811	52.63546	55.485083	49.785838	56.134818	50.3975	53.266159	52.631296	51.518318	50.562099	53.587515	54.700493	54.780811	53.943163	53.266159	52.589156	51.625286	50.3975	56.134818	1	-0.135505	8,584,300	0
QCOM	2016-11-07T00:00:00	53.658051	53.752107	52.819399	53.07805	9,205,300	53.35159	52.695954	52.706534	51.163727	50.186518	48.200501	43.74046	53.08055	53.066405	53.023335	52.688868	52.503834	51.210561	49.920738	48.788352	46.231789	53.183787	53.039233	52.926212	52.082178	51.262947	50.320782	46.775562	52.402685	52.502176	52.823624	53.653428	53.834806	53.823469	53.649424	53.357059	0.567553	0.708989	21.912033	27.558425	22.917572	53.830483	53.266159	51.453641	48.977564	60.68839	51.18911	56.134818	49.920866	33.636342	59.479241	-50.079134	-42,786,300	-0.224585	32	48.016469	52.695954	1.018545	54.733044	50.658863	1.470719	52.73285	55.674288	49.791412	56.134818	50.3975	53.266159	52.221108	51.60714	50.91218	52.916069	53.530037	54.780811	53.943163	53.266159	52.589156	51.625286	50.3975	56.134818	0	-0.06714	9,205,300	0
QCOM	2016-11-08T00:00:00	53.509129	53.853997	53.007505	53.469943	6,696,600	53.395481	52.781386	52.756383	51.246651	50.270656	48.319407	43.822989	53.166266	53.1469	53.098072	52.763437	52.581165	51.300701	50.015169	48.881833	46.3042	53.21243	53.116678	52.98795	52.174154	51.350384	50.425904	46.872762	52.844771	52.75242	52.832582	53.578248	53.819261	53.89426	53.723925	53.479138	0.564265	0.680044	21.07727	26.845139	21.864416	53.830483	53.266159	51.453641	50.566912	61.355356	51.322378	56.134818	45.439539	39.288194	58.23779	-54.560461	-49,482,900	-0.212266	31	48.021096	52.781386	1.011113	54.803613	50.759159	1.486954	52.806781	55.780689	49.832874	56.134818	50.3975	53.266159	53.409852	53.067597	52.477144	54.000306	54.34256	54.780811	53.943163	53.266159	52.589156	51.625286	50.3975	56.134818	1	-0.108351	6,696,600	0
QCOM	2016-11-09T00:00:00	53.203461	53.368055	51.92589	52.223727	11,604,400	53.370399	52.852711	52.788989	51.32409	50.344294	48.432614	43.907765	53.173705	53.157184	53.114286	52.803439	52.629034	51.375319	50.099072	48.96741	46.372849	53.177518	53.156876	53.02234	52.250892	51.427563	50.522618	46.9661	53.255303	53.058907	52.914982	53.510814	53.802726	53.955277	53.79191	53.597117	0.530875	0.65021	19.746036	24.570816	25.799853	53.403321	53.266159	51.453641	50.838928	52.766401	51.526148	56.134818	36.394723	43.918376	-3.36451	-63.605277	-61,087,300	-0.179342	30	48.02865	52.852711	0.986546	54.825803	50.879618	1.449443	52.84456	55.743447	49.945673	56.134818	50.3975	53.266159	53.456877	53.059757	52.610386	53.906248	54.303368	54.780811	53.943163	53.266159	52.589156	51.625286	50.3975	56.134818	1	-0.143046	11,604,400	0
QCOM	2016-11-10T00:00:00	51.972908	53.462104	50.413174	53.148588	17,774,400	53.074128	52.876616	52.750427	51.374879	50.389505	48.533593	44.001411	52.933545	52.941861	52.938689	52.727936	52.578563	51.398754	50.148383	49.026925	46.428571	52.923428	53.073085	52.959565	52.276336	51.470421	50.592723	47.046351	53.066294	52.972659	52.777591	53.355192	53.754019	53.985977	53.840732	53.706	0.4005	0.600268	19.537969	20.898879	29.358808	52.447099	53.266159	51.453641	50.912763	42.458019	50.413174	56.134818	27.260244	36.364835	-83.981398	-72.739756	-78,861,700	-0.187761	29	48.037436	52.876616	0.957268	54.791153	50.96208	1.513826	52.761546	55.789197	49.733895	56.134818	50.413174	53.273996	52.832469	52.296882	51.390303	53.739047	54.274634	54.78451	53.94915	53.273996	52.598842	51.637606	50.413174	56.134818	1	-0.171994	0	17,774,400
QCOM	2016-11-11T00:00:00	52.41967	52.513727	51.604531	51.62805	10,239,800	52.954992	52.92286	52.709357	51.428333	50.441501	48.637796	44.090619	52.83077	52.846917	52.85884	52.699912	52.56634	51.43879	50.208154	49.094108	46.488184	52.804436	53.029566	52.934122	52.317308	51.523847	50.669675	47.130114	52.657303	52.751157	52.625121	53.165694	53.695428	53.999021	53.87881	53.807983	0.32943	0.546101	19.344764	19.941828	28.01434	52.384392	53.266159	51.453641	50.912763	44.722656	50.413174	56.134818	35.068525	32.907831	-64.528259	-64.931475	-68,621,900	-0.134998	30	48.043053	52.92286	0.908078	54.739015	51.106705	1.524463	52.728986	55.777912	49.68006	56.134818	50.413174	53.273996	51.949395	50.436686	48.900465	53.485617	54.998326	54.78451	53.94915	53.273996	52.598842	51.637606	50.413174	56.134818	0	-0.095885	10,239,800	0
QCOM	2016-11-14T00:00:00	51.675056	52.842897	51.675056	52.842897	8,256,800	52.736315	52.951859	52.667972	51.468777	50.482014	48.722818	44.173167	52.599628	52.633852	52.67672	52.606744	52.49778	51.448055	50.246757	49.145216	46.539795	52.57172	52.910728	52.85456	52.326984	51.556309	50.729818	47.205581	52.078138	52.293057	52.359378	52.891964	53.608367	53.984649	53.899843	53.900427	0.210595	0.479	18.865805	20.432971	26.345447	52.133585	53.266159	51.567293	50.912763	42.444721	50.413174	56.134818	22.054546	28.127772	-74.468578	-77.945454	-76,878,700	-0.150409	29	48.046803	52.951859	0.854304	54.660468	51.24325	1.564772	52.628612	55.758156	49.499067	56.134818	50.413174	53.273996	52.179309	51.844892	51.270113	52.754088	53.088505	54.78451	53.94915	53.273996	52.598842	51.637606	50.413174	56.134818	1	-0.130332	0	8,256,800
QCOM	2016-11-15T00:00:00	52.333447	52.639129	51.690742	51.93372	9,615,200	52.613261	52.978116	52.689291	51.526463	50.538871	48.841081	44.270294	52.546391	52.579232	52.623908	52.581898	52.485139	51.482776	50.301669	49.208349	46.597443	52.498471	52.851831	52.828828	52.360892	51.60503	50.801316	47.286778	51.831444	52.012371	52.190451	52.6398	53.516111	53.957366	53.913608	53.986464	0.167612	0.416722	18.421056	19.405243	25.020336	52.133585	53.266159	51.620197	50.912763	44.105412	50.413174	56.134818	33.561553	30.228208	-61.645674	-66.438447	-67,263,500	-0.14958	30	48.051951	52.978116	0.824871	54.627858	51.328373	1.556935	52.600501	55.714371	49.48663	56.134818	50.413174	53.273996	52.064337	51.285776	50.896496	52.453617	53.232177	54.78451	53.94915	53.273996	52.598842	51.637606	50.413174	56.134818	0	-0.059133	9,615,200	0
QCOM	2016-11-16T00:00:00	51.965073	52.286422	51.45561	52.286422	9,552,200	52.551343	52.998103	52.696815	51.587128	50.603769	48.963277	44.359555	52.430128	52.467567	52.522549	52.525823	52.445134	51.50169	50.345443	49.262938	46.650852	52.380619	52.755351	52.773119	52.378093	51.642562	50.863177	47.363343	51.759887	51.824467	51.997595	52.401613	53.406776	53.91119	53.917716	54.064927	0.10264	0.353906	18.188278	18.493136	25.103297	52.133585	53.266159	51.620197	50.912763	32.306277	50.413174	55.280495	31.884047	29.166715	-83.201885	-68.115953	-76,815,700	-0.144105	29	48.056613	52.998103	0.793067	54.584237	51.411969	1.428171	52.539984	55.396326	49.683642	56.134818	50.413174	53.273996	52.221106	51.803082	51.272718	52.75147	53.169493	54.78451	53.94915	53.273996	52.598842	51.637606	50.413174	56.134818	1	-0.097962	0	9,552,200
QCOM	2016-11-17T00:00:00	52.255062	52.33344	51.855335	52.074794	6,982,500	52.529396	52.971845	52.727225	51.649518	50.668285	49.077725	44.446719	52.395114	52.42893	52.481397	52.501209	52.430513	51.531234	50.395696	49.322188	46.706616	52.32675	52.684585	52.739138	52.404286	51.686017	50.928361	47.441905	51.872897	51.859697	51.902432	52.22387	53.295405	53.852127	53.916062	54.137747	0.073699	0.297864	17.921288	18.260821	24.429793	52.133585	53.266159	52.080674	50.912763	40.787948	50.413174	54.481024	45.279159	36.908253	-63.386808	-54.720841	-69,833,200	-0.150144	30	48.060267	52.971845	0.80919	54.590226	51.353465	1.301645	52.512848	55.116139	49.909558	56.134818	50.413174	53.273996	51.902368	51.518314	51.071556	52.349127	52.73318	54.78451	53.94915	53.273996	52.598842	51.637606	50.413174	56.134818	0	-0.030671	6,982,500	0
QCOM	2016-11-18T00:00:00	52.756687	52.874256	51.682903	52.262904	9,889,300	52.574854	52.947547	52.777701	51.755956	50.7398	49.189107	44.542645	52.467429	52.488522	52.52375	52.524434	52.455603	51.579291	50.457828	49.390197	46.766815	52.368075	52.664094	52.741404	52.447704	51.740975	51.001212	47.524592	52.198313	52.086511	51.979222	52.13861	53.200304	53.79248	53.9143	54.207274	0.0902	0.256331	17.092014	20.083197	22.789058	52.133585	53.273996	51.720132	50.912763	42.739417	50.413174	54.35561	59.443277	45.535494	-40.600154	-40.556723	-59,943,900	-0.113507	31	48.066048	52.947547	0.807926	54.563399	51.331695	1.324599	52.536071	55.18527	49.886872	56.134818	50.413174	53.273996	52.147946	51.962452	51.669841	52.440556	52.62605	54.78451	53.94915	53.273996	52.598842	51.637606	50.413174	56.134818	0	0.027017	9,889,300	0
QCOM	2016-11-21T00:00:00	52.592098	52.670476	51.847503	52.403991	7,868,900	52.468259	52.909925	52.837582	51.831983	50.798551	49.298687	44.638243	52.492363	52.507354	52.534265	52.530585	52.466103	51.619009	50.513993	49.453601	46.824778	52.371211	52.630242	52.727127	52.480494	51.78972	51.068598	47.604686	52.494498	52.371366	52.156557	52.112922	53.116963	53.731086	53.909606	54.273184	0.088971	0.222859	16.321974	19.032654	21.596973	51.937639	53.273996	51.720132	51.075466	43.501108	50.413174	53.853997	63.325678	56.016038	-43.909572	-36.674322	-67,812,800	-0.091153	30	48.070477	52.909925	0.805983	54.52189	51.297959	1.288209	52.541407	55.117825	49.964989	56.134818	50.413174	53.273996	52.437949	52.001641	51.246596	53.192995	53.629302	54.78451	53.94915	53.273996	52.598842	51.637606	50.413174	56.134818	1	-0.023796	7,868,900	0
QCOM	2016-11-22T00:00:00	53.540482	53.76778	52.545075	52.960481	9,803,600	52.471394	52.933438	52.906869	51.942027	50.874299	49.422181	44.739652	52.701987	52.695195	52.689067	52.622394	52.548747	51.694361	50.593637	49.53453	46.891601	52.56616	52.690295	52.781196	52.547494	51.861876	51.152594	47.693265	52.982915	52.810083	52.511464	52.192888	53.0678	53.687929	53.913116	54.339523	0.162648	0.210817	15.793862	24.012429	20.076027	52.090477	53.273996	51.720132	51.075466	56.421127	50.413174	53.853997	90.888367	71.219107	30.669843	-9.111633	-58,009,200	-0.054348	31	48.077138	52.933438	0.81768	54.568798	51.298078	1.287649	52.636557	55.211855	50.061259	56.134818	50.413174	53.273996	52.370026	52.069576	51.547053	52.892548	53.192998	54.78451	53.94915	53.273996	52.598842	51.637606	50.413174	56.134818	0	0.032878	9,803,600	0
QCOM	2016-11-23T00:00:00	53.399391	53.689394	53.101554	53.556152	4,820,300	52.490987	52.930693	52.980231	52.044546	50.943918	49.552502	44.842833	52.841468	52.823231	52.798348	52.69303	52.614181	51.761225	50.667473	49.611062	46.956355	52.734887	52.734671	52.819082	52.604646	51.928326	51.23135	47.779432	53.384998	53.221056	52.89662	52.332239	53.042437	53.658801	53.922726	54.405416	0.207264	0.210107	15.303473	23.167684	19.369764	52.611695	53.273996	51.918039	51.075466	56.184377	50.413174	53.853997	86.787883	80.333976	40.595938	-13.212117	-62,829,500	-0.070472	30	48.080323	52.930693	0.81593	54.562554	51.298833	1.181838	52.709208	55.072883	50.345533	56.134818	50.413174	53.273996	53.284446	52.801111	52.06174	54.023816	54.507151	54.78451	53.94915	53.273996	52.598842	51.637606	50.413174	56.134818	1	-0.01883	0	4,820,300
QCOM	2016-11-25T00:00:00	53.524799	53.626689	53.070202	53.422909	4,200,100	52.646177	52.860152	53.010014	52.134681	51.01811	49.680736	44.946489	52.978134	52.950789	52.91011	52.768645	52.684229	51.830384	50.742666	49.688561	47.021713	52.922853	52.791253	52.860972	52.662695	51.996244	51.31001	47.86582	53.678191	53.545361	53.255737	52.518665	53.035958	53.644566	53.939165	54.47102	0.249862	0.218058	14.811327	22.365545	18.894189	52.611695	53.273996	51.792638	51.075466	58.227766	50.413174	53.853997	90.432598	89.369616	57.203118	-9.567402	-58,629,400	0.081022	31	48.08316	52.860152	0.683752	54.227656	51.492649	1.128092	52.786883	55.043067	50.530699	55.280495	50.413174	52.846834	53.39678	53.104166	52.80894	53.692006	53.98462	54.131807	53.421178	52.846834	52.27249	51.45478	50.413174	55.280495	0	0.037054	4,200,100	0
QCOM	2016-11-28T00:00:00	53.00346	53.477409	52.766488	53.256233	8,225,200	52.704556	52.829774	53.000447	52.207336	51.08504	49.799404	45.04159	52.983199	52.960365	52.924471	52.789992	52.708785	51.876387	50.80216	49.754203	47.081233	52.987813	52.804901	52.860468	52.696765	52.04849	51.375806	47.945988	53.644436	53.592319	53.43931	52.691636	53.029191	53.632412	53.955022	54.533865	0.2388	0.222206	13.990352	21.284113	19.917189	52.611695	53.273996	51.89257	51.075466	45.037752	50.413174	53.853997	75.281007	84.167163	32.016306	-24.718993	-66,854,600	0.115921	30	48.088176	52.829774	0.661779	54.153332	51.506216	1.078685	52.80751	54.96488	50.650139	54.481024	50.413174	52.447099	53.40723	53.187771	52.850742	53.744259	53.963718	53.521011	52.927105	52.447099	51.967093	51.283694	50.413174	54.481024	1	-0.01535	0	8,225,200
QCOM	2016-11-29T00:00:00	52.742794	53.351034	52.632206	53.106161	6,544,900	52.811329	52.773822	52.976377	52.276815	51.148805	49.905673	45.127113	52.935118	52.920807	52.896521	52.785702	52.711401	51.910364	50.85323	49.813383	47.137567	52.994766	52.796617	52.840649	52.717763	52.092115	51.434091	48.022617	53.338495	53.41251	53.435293	52.829518	53.012407	53.616979	53.966959	54.593087	0.206619	0.219089	13.06647	20.282932	19.859027	52.611695	53.273996	52.121826	51.075466	44.287438	50.413174	53.76778	69.445407	78.386337	21.653372	-30.554593	-73,399,500	0.142376	29	48.091949	52.773822	0.615625	54.005072	51.542572	1.069566	52.801346	54.940479	50.662214	54.35561	50.413174	52.384392	53.082452	52.687496	52.371532	53.398417	53.793373	53.425195	52.849599	52.384392	51.919184	51.256855	50.413174	54.35561	1	-0.060079	0	6,544,900
QCOM	2016-11-30T00:00:00	53.817066	53.959252	52.529503	52.766481	12,470,000	52.959691	52.786476	53.006251	52.370287	51.219433	50.023228	45.2116	53.111508	53.083763	53.038143	52.879462	52.796452	51.985137	50.931225	49.892664	47.20403	53.177627	52.895974	52.905317	52.778165	52.162332	51.511544	48.109084	53.295791	53.377591	53.504395	53.005847	53.016802	53.616379	53.985371	54.653182	0.264747	0.22822	12.890414	22.320239	18.04124	52.821077	53.273996	52.121826	51.075466	54.103805	50.413174	53.959252	95.990348	80.238921	85.60912	-4.009652	-60,929,500	0.196822	30	48.100776	52.786476	0.635017	54.05651	51.516442	1.058603	52.898081	55.015287	50.780876	53.959252	50.413174	52.186213	52.908678	52.466322	52.18985	53.18515	53.627506	53.122377	52.60465	52.186213	51.767775	51.172034	50.413174	53.959252	0	0.001978	12,470,000	0
QCOM	2016-12-01T00:00:00	50.681114	53.6512	50.380942	53.493219	16,563,900	52.831295	52.691319	52.895324	52.387403	51.251979	50.105538	45.277854	52.625429	52.646918	52.675523	52.679612	52.633734	51.933999	50.924643	49.908277	47.238627	52.76334	52.695463	52.72646	52.711923	52.148166	51.524572	48.163508	52.527319	52.726105	53.051548	52.96593	52.948423	53.572558	53.975067	54.701543	0.057111	0.193999	13.333449	18.045196	26.562004	52.170097	53.25788	52.121826	51.075466	43.115173	50.380942	53.959252	8.388668	57.941474	-118.26326	-91.611332	-77,493,400	0.197992	29	48.10605	52.691319	0.790478	54.272275	51.110364	1.086259	52.686942	54.859461	50.514423	53.959252	50.380942	52.170097	53.435274	52.911296	52.005525	54.341044	54.865022	53.11477	52.592337	52.170097	51.747856	51.1467	50.380942	53.959252	1	-0.044974	0	16,563,900
QCOM	2016-12-02T00:00:00	52.00816	52.395224	50.515219	50.515219	9,687,000	52.806605	52.668	52.778226	52.431843	51.300042	50.199487	45.349446	52.501975	52.53078	52.572852	52.618571	52.585613	51.936907	50.953157	49.949859	47.286086	52.613679	52.630401	52.658217	52.697051	52.168065	51.562248	48.230476	51.918057	52.142448	52.556135	52.861754	52.857953	53.514852	53.952391	54.743912	-0.000356	0.155128	13.744838	16.215244	23.868367	52.170097	53.25788	52.276624	51.075466	47.994928	50.380942	53.959252	45.474484	49.951167	-98.56834	-54.525516	-67,806,400	0.253312	30	48.110709	52.668	0.803973	54.275946	51.060054	1.155603	52.622296	54.933502	50.31109	53.959252	50.380942	52.170097	51.571085	49.490971	48.300827	52.761229	54.841344	53.11477	52.592337	52.170097	51.747856	51.1467	50.380942	53.959252	0	0.015108	9,687,000	0
QCOM	2016-12-05T00:00:00	52.418926	52.87708	51.889683	52.434722	8,708,200	52.772829	52.673842	52.730542	52.496569	51.345707	50.297154	45.415999	52.485365	52.510443	52.549171	52.600421	52.572791	51.95581	50.99173	49.998751	47.337159	52.543192	52.606679	52.630578	52.696544	52.19751	51.606197	48.300819	51.645909	51.829678	52.189098	52.750153	52.767916	53.451555	53.922419	54.7821	-0.012609	0.12158	13.571582	17.982897	22.573586	52.170097	52.830718	52.942844	51.553583	53.746364	50.380942	53.959252	56.953831	36.938995	-22.057025	-43.046169	-59,098,200	0.248024	31	48.115328	52.673842	0.801596	54.277033	51.070651	1.142714	52.602927	54.888355	50.317499	53.959252	50.380942	52.170097	51.639534	50.883845	49.75953	52.763849	53.519538	53.11477	52.592337	52.170097	51.747856	51.1467	50.380942	53.959252	0	0.066402	0	8,708,200
QCOM	2016-12-06T00:00:00	53.279934	53.303637	52.529515	52.648004	6,701,800	52.841613	52.654936	52.707266	52.585413	51.405754	50.404442	45.490137	52.644279	52.65035	52.661596	52.662195	52.627187	52.007736	51.051946	50.063725	47.396291	52.635393	52.664402	52.672839	52.727264	52.24841	51.665262	48.379067	52.027152	52.057582	52.205651	52.703547	52.708076	53.399795	53.89483	54.819343	0.04662	0.106588	12.944893	19.48662	21.450766	52.170097	52.430983	52.985949	51.553583	54.671471	50.380942	53.959252	81.015685	61.148	48.453675	-18.984315	-52,396,400	0.24568	32	48.119586	52.654936	0.781365	54.217665	51.092206	1.137045	52.667404	54.941495	50.393313	53.959252	50.380942	52.170097	52.39523	51.91338	51.407833	52.900776	53.382627	53.11477	52.592337	52.170097	51.747856	51.1467	50.380942	53.959252	0	0.109927	6,701,800	0
QCOM	2016-12-07T00:00:00	53.982952	53.982952	52.892868	53.200936	7,202,700	52.88586	52.678627	52.724024	52.672641	51.474448	50.514097	45.563595	52.912014	52.892642	52.864882	52.782264	52.731476	52.085196	51.129077	50.141333	47.46183	52.842909	52.79088	52.770969	52.78207	52.316231	51.736123	48.463573	52.93411	52.655592	52.537973	52.762004	52.699344	53.371178	53.876161	54.858162	0.148574	0.114985	12.360973	22.138506	20.122643	52.181947	52.368276	52.985949	51.553583	59.640946	50.380942	53.982952	100	79.323172	106.765425	-0	-45,193,700	0.276949	33	48.124777	52.678627	0.815083	54.308793	51.048461	1.152206	52.792694	55.097106	50.488283	53.982952	50.380942	52.181947	53.037695	52.771754	52.263573	53.545875	53.811817	53.132878	52.606984	52.181947	51.75691	51.151772	50.380942	53.982952	0	0.146591	7,202,700	0
QCOM	2016-12-08T00:00:00	54.148846	54.646492	54.00666	54.046153	5,552,600	52.960805	52.725896	52.786608	52.760992	51.542661	50.627042	45.637425	53.15938	53.121042	53.062415	52.906499	52.840505	52.166123	51.208545	50.22069	47.528367	53.072543	52.930901	52.880571	52.83996	52.38661	51.808099	48.548998	53.837873	53.46224	53.035566	52.929722	52.740379	53.366313	53.867537	54.898635	0.239993	0.139987	12.414788	25.175413	19.33778	52.513717	52.513717	53.132917	51.553583	59.156625	50.380942	54.646492	88.333372	89.783019	148.574784	-11.666628	-39,641,100	0.21958	34	48.128885	52.725896	0.872511	54.470919	50.980873	1.165451	52.921852	55.252754	50.590949	54.646492	50.380942	52.513717	53.619591	53.25623	52.529507	54.346313	54.709675	53.639822	53.017051	52.513717	52.010382	51.293769	50.380942	54.646492	0	0.177205	5,552,600	0
QCOM	2016-12-09T00:00:00	54.125141	54.417413	53.556406	54.196237	5,551,800	53.020839	52.833508	52.852632	52.786167	51.615531	50.734466	45.711213	53.352532	53.303606	53.225911	53.017284	52.939323	52.242947	51.285298	50.298006	47.594007	53.284241	53.064162	52.983535	52.893456	52.45457	51.877368	48.633453	54.432011	54.10785	53.538355	53.143643	52.821035	53.380712	53.8677	54.940106	0.306991	0.173388	11.978541	23.87416	21.0412	52.513717	52.513717	53.424875	51.553583	56.937215	50.380942	54.646492	87.777651	92.037008	114.713613	-12.222349	-45,192,900	0.243656	33	48.132971	52.833508	0.906803	54.647114	51.019902	1.141855	53.036451	55.320161	50.75274	54.646492	50.380942	52.513717	54.267332	53.888173	53.627501	54.528005	54.907164	53.639822	53.017051	52.513717	52.010382	51.293769	50.380942	54.646492	1	0.102495	0	5,551,800
QCOM	2016-12-12T00:00:00	54.085651	54.227837	53.651194	54.006661	5,615,200	53.129058	52.916807	52.923974	52.794092	51.687564	50.809553	45.78615	53.499156	53.445796	53.358179	53.114409	53.027502	52.31521	51.358991	50.373009	47.6586	53.477843	53.183414	53.078382	52.944416	52.519573	51.943728	48.716781	54.622002	54.465862	54.000735	53.372144	52.934905	53.409778	53.876254	54.982035	0.352835	0.209277	11.573455	23.016132	20.284987	52.513717	52.513717	53.273997	51.553583	57.668656	50.380942	54.646492	86.851868	87.654297	99.87226	-13.148132	-50,808,100	0.218332	32	48.137071	52.916807	0.942599	54.802005	51.031609	1.118102	53.136375	55.372579	50.90017	54.646492	50.380942	52.513717	54.032987	53.64856	53.171979	54.509567	54.893994	53.639822	53.017051	52.513717	52.010382	51.293769	50.380942	54.646492	1	0.038105	5,615,200	0
QCOM	2016-12-13T00:00:00	54.772869	55.483796	54.101441	54.283124	8,494,200	53.332066	53.071698	52.968567	52.83755	51.76534	50.88203	45.859443	53.753899	53.687082	53.575823	53.265178	53.161761	52.411589	51.44883	50.460135	47.729389	53.776718	53.360182	53.220605	53.022016	52.600766	52.02221	48.806201	54.767755	54.715658	54.451629	53.646312	53.083653	53.464163	53.900076	55.026892	0.439552	0.255332	12.287872	28.748288	18.54469	52.932369	52.932369	53.548321	51.553583	56.50208	50.380942	55.483796	86.068055	86.899192	149.723153	-13.931945	-42,313,900	0.266868	33	48.143977	53.071698	0.981528	55.034754	51.108641	1.130633	53.292231	55.553498	51.030964	55.483796	50.380942	52.932369	53.988228	53.748618	53.411585	54.325261	54.56487	54.279522	53.534506	52.932369	52.330232	51.472952	50.380942	55.483796	0	0.082861	8,494,200	0
QCOM	2016-12-14T00:00:00	53.366817	54.646486	53.200936	54.21993	9,957,700	53.287041	53.123366	52.962875	52.859629	51.818726	50.943711	45.922858	53.676482	53.628852	53.543669	53.274418	53.177535	52.449049	51.499303	50.517693	47.785483	53.783036	53.388288	53.25124	53.042771	52.64291	52.071413	48.880901	54.460329	54.538651	54.55564	53.833186	53.213965	53.509948	53.922129	55.068945	0.390319	0.282329	11.980712	26.04304	22.190336	52.999508	52.932369	53.548321	51.553583	49.848379	50.380942	55.483796	58.513836	77.144586	56.09134	-41.486164	-52,271,600	0.198856	32	48.150342	53.123366	0.967723	55.058811	51.187921	1.200926	53.299335	55.701186	50.897483	55.483796	50.380942	52.932369	54.786035	54.088274	53.40368	55.47063	56.168391	54.279522	53.534506	52.932369	52.330232	51.472952	50.380942	55.483796	1	0.020713	0	9,957,700
QCOM	2016-12-15T00:00:00	53.738091	54.322628	53.169349	53.793385	7,162,400	53.592739	53.212017	52.98426	52.886624	51.87748	51.004286	45.989937	53.688804	53.648714	53.57358	53.31657	53.220654	52.499599	51.558219	50.581463	47.844713	53.865045	53.446834	53.310872	53.077221	52.693419	52.126747	48.958664	54.092375	54.229116	54.463783	53.975278	53.333513	53.551712	53.947205	55.109874	0.376916	0.301247	11.663064	24.240745	20.844206	53.686739	52.932369	53.548321	51.553583	50.970591	50.380942	55.483796	65.789628	70.12384	50.495822	-34.210372	-45,109,200	0.187833	33	48.155235	53.212017	0.936744	55.085506	51.338528	1.243554	53.341121	55.828228	50.854013	55.483796	50.380942	52.932369	53.73808	52.829673	52.292529	54.275224	55.18363	54.279522	53.534506	52.932369	52.330232	51.472952	50.380942	55.483796	0	0.067473	0	7,162,400
QCOM	2016-12-16T00:00:00	52.497917	54.101449	52.371534	54.101449	18,155,600	53.641714	53.22416	53.00526	52.877843	51.918339	51.043444	46.049738	53.450627	53.439478	53.408093	53.242147	53.165059	52.499534	51.582948	50.619413	47.891013	53.665986	53.378824	53.273461	53.061977	52.709747	52.156324	49.02342	53.393183	53.618121	54.035036	53.981913	53.40509	53.565698	53.959026	55.144908	0.263189	0.293635	11.080092	21.803316	23.385585	53.927665	52.932369	53.33474	51.553583	47.840766	50.380942	55.483796	41.486105	55.26319	-19.690071	-58.513895	-63,264,800	0.059093	32	48.164854	53.22416	0.92519	55.074539	51.373781	1.312954	53.260816	55.886724	50.634908	55.483796	50.380942	52.932369	53.743356	53.164084	52.590077	54.317363	54.896635	54.279522	53.534506	52.932369	52.330232	51.472952	50.380942	55.483796	1	0.007116	0	18,155,600
QCOM	2016-12-19T00:00:00	52.940273	53.264142	52.640107	52.758596	7,884,700	53.693849	53.233339	53.026084	52.86772	51.960917	51.087647	46.109288	53.348556	53.348713	53.336121	53.214704	53.147768	52.516817	51.618667	50.66537	47.941255	53.538452	53.351787	53.268462	53.064425	52.73664	52.193885	49.091983	52.850075	53.105977	53.587563	53.929581	53.447661	53.562755	53.96244	55.17621	0.206374	0.276183	10.538761	20.805434	22.315287	53.927665	52.932369	52.856629	51.553583	50.830567	50.380942	55.483796	50.154903	52.476879	-26.268496	-49.845097	-55,380,100	0.011664	33	48.169443	53.233339	0.92121	55.075758	51.39092	1.31634	53.230288	55.862967	50.597609	55.483796	50.380942	52.932369	52.9903	51.879151	51.260385	53.609066	54.720215	54.279522	53.534506	52.932369	52.330232	51.472952	50.380942	55.483796	0	0.055474	7,884,700	0
QCOM	2016-12-20T00:00:00	52.853386	53.366828	52.742792	53.224642	6,685,400	53.651194	53.246404	53.073217	52.870595	52.00359	51.129815	46.171636	53.249522	53.258654	53.261854	53.181857	53.125123	52.530016	51.651159	50.708697	47.990131	53.38564	53.315601	53.255177	53.063863	52.760126	52.22885	49.159088	52.550583	52.718826	53.175178	53.813035	53.46404	53.544816	53.956599	55.203601	0.152578	0.251462	9.924558	20.637541	21.454087	53.927665	52.932369	52.825276	51.553583	45.579788	50.380942	55.483796	48.452182	46.69773	-25.949759	-51.547818	-62,065,500	-0.051117	32	48.173257	53.246404	0.913457	55.073318	51.419489	1.258789	53.194392	55.71197	50.676815	55.483796	50.380942	52.932369	52.948174	52.632206	52.324139	53.256242	53.57221	54.279522	53.534506	52.932369	52.330232	51.472952	50.380942	55.483796	1	-0.003456	0	6,685,400
QCOM	2016-12-21T00:00:00	53.050877	53.200957	52.782301	52.979781	5,211,400	53.557987	53.221923	53.101915	52.895603	52.051614	51.179632	46.236935	53.209793	53.220876	53.229396	53.169949	53.119412	52.550442	51.687994	50.755077	48.040487	53.276492	53.29698	53.253459	53.070933	52.787686	52.266891	49.227539	52.548862	52.617052	52.902523	53.676522	53.464475	53.520134	53.94442	55.228346	0.124446	0.226059	9.354227	20.077721	20.872117	53.927665	52.932369	52.699872	51.553583	64.881001	50.515219	55.483796	51.033878	49.880321	-22.634746	-48.966122	-56,854,100	-0.080854	33	48.176351	53.221923	0.91172	55.045364	51.398483	1.043255	53.180724	55.267235	51.094214	55.483796	50.380942	52.932369	52.987668	52.608509	52.363633	53.232545	53.611704	54.279522	53.534506	52.932369	52.330232	51.472952	50.380942	55.483796	0	0.046175	5,211,400	0
QCOM	2016-12-22T00:00:00	52.734894	53.51691	52.497916	53.430019	5,900,200	53.416592	53.188698	53.132708	52.914761	52.102321	51.236004	46.300385	53.114813	53.132516	53.153319	53.130399	53.089833	52.557675	51.715544	50.794281	48.087198	53.126838	53.250596	53.225226	53.064631	52.805667	52.297689	49.292195	52.625368	52.585919	52.680929	53.500768	53.444382	53.48615	53.923496	55.248678	0.075781	0.196003	8.919492	20.803203	19.486558	53.927665	52.932369	52.699872	51.553583	55.227316	51.889683	55.483796	23.516535	41.000865	-29.721188	-76.483465	-62,754,300	-0.099673	32	48.179622	53.188698	0.917005	55.022708	51.354688	0.981754	53.138264	55.101773	51.174755	55.483796	50.380942	52.932369	53.011378	52.8218	52.592723	53.240455	53.430034	54.279522	53.534506	52.932369	52.330232	51.472952	50.380942	55.483796	1	-0.011621	0	5,900,200
QCOM	2016-12-23T00:00:00	52.813881	52.877076	52.545306	52.837577	3,088,100	53.285466	53.153152	53.15506	52.941143	52.151365	51.289979	46.363459	53.054627	53.074582	53.101097	53.101625	53.068606	52.567723	51.744448	50.834273	48.134229	53.017254	53.214899	53.200701	53.060675	52.824392	52.328934	49.357006	52.69359	52.642608	52.569281	53.31785	53.414208	53.448005	53.896184	55.264804	0.04309	0.165421	8.51581	20.330002	19.043306	53.927665	52.932369	52.699872	51.553583	52.983252	52.371534	55.483796	14.21305	29.587821	-43.430959	-85.78695	-59,666,200	-0.104881	33	48.181362	53.153152	0.91707	54.987292	51.319013	0.934924	53.107371	54.977219	51.237523	55.483796	50.380942	52.932369	52.916573	52.316236	51.897579	53.335231	53.935568	54.279522	53.534506	52.932369	52.330232	51.472952	50.380942	55.483796	0	0.039022	0	3,088,100
QCOM	2016-12-27T00:00:00	53.121941	53.382615	52.971854	53.035049	3,028,200	53.189095	53.159076	53.16967	52.973686	52.227194	51.347268	46.428574	53.068089	53.083193	53.104304	53.103472	53.072709	52.589457	51.780697	50.879574	48.183858	52.987523	53.211926	53.198154	53.067765	52.849934	52.36521	49.424254	52.829682	52.768437	52.592993	53.159609	53.385237	53.415672	53.866984	55.277929	0.04156	0.140648	8.739268	23.092927	18.275856	53.50901	52.932369	52.699872	51.553583	48.69784	52.371534	55.483796	24.111305	20.61363	-3.693265	-75.888695	-56,638,000	-0.096256	34	48.18318	53.159076	0.916434	54.991945	51.326208	0.912354	53.108758	54.933467	51.28405	55.483796	50.380942	52.932369	52.745421	52.613766	52.413651	52.945536	53.077191	54.279522	53.534506	52.932369	52.330232	51.472952	50.380942	55.483796	0	0.082126	3,028,200	0
QCOM	2016-12-28T00:00:00	51.937073	52.979764	51.897574	52.648	6,547,200	52.905515	53.11879	53.143469	52.990526	52.269145	51.384781	46.489536	52.841886	52.874807	52.92473	52.997435	52.985352	52.563873	51.784813	50.900514	48.221204	52.759882	53.095545	53.103338	53.027113	52.842299	52.376889	49.479065	52.620582	52.638343	52.503045	52.943947	53.326734	53.36832	53.824056	55.283482	-0.054631	0.101593	8.602228	21.119678	24.211591	53.110101	52.932369	52.703791	51.553583	34.378868	51.897574	55.483796	1.10139	13.141915	-84.046266	-98.89861	-63,185,200	-0.105858	33	48.186164	53.11879	0.952689	55.024169	51.213412	0.921946	52.997169	54.841061	51.153277	55.483796	50.380942	52.932369	53.158803	52.934992	52.748043	53.345752	53.569564	54.279522	53.534506	52.932369	52.330232	51.472952	50.380942	55.483796	1	0.01857	0	6,547,200
QCOM	2016-12-29T00:00:00	52.166138	52.197735	51.676387	51.739582	3,700,800	52.785447	53.036244	53.088496	52.997682	52.324183	51.427848	46.552913	52.706736	52.745958	52.808024	52.921863	52.922336	52.548276	51.794847	50.925576	48.260457	52.62545	53.004816	53.028159	52.994784	52.839588	52.392362	49.535549	52.338898	52.407578	52.360768	52.717713	53.249631	53.313833	53.772823	55.283097	-0.111098	0.059054	8.710421	20.323336	24.898389	52.888918	52.932369	52.605818	51.553583	35.005853	51.676387	55.483796	12.863101	12.691932	-99.130773	-87.136899	-59,484,400	-0.156491	34	48.187952	53.036244	0.960493	54.957231	51.115257	0.911789	52.918023	54.741602	51.094445	55.483796	50.380942	52.932369	52.27147	51.563177	51.189281	52.645366	53.353659	54.279522	53.534506	52.932369	52.330232	51.472952	50.380942	55.483796	0	0.064136	3,700,800	0
QCOM	2016-12-30T00:00:00	51.502621	52.411027	51.376237	52.332037	5,941,900	52.5619	53.077319	53.012625	52.996428	52.367239	51.461094	46.612664	52.465913	52.519897	52.607192	52.792841	52.813127	52.50727	51.787157	50.937003	48.292717	52.392209	52.858757	52.906169	52.936155	52.817968	52.393842	49.5848	51.873491	52.021882	52.084583	52.450771	53.140867	53.240979	53.70758	55.274806	-0.207004	0.005843	9.126474	18.8075	25.204749	52.446574	52.932369	52.682237	51.553583	31.917191	51.376237	55.483796	3.076856	5.680449	-120.773933	-96.923144	-65,426,300	-0.104136	33	48.190341	53.077319	0.867544	54.812408	51.342231	0.924202	52.783223	54.631628	50.934818	55.483796	50.515219	52.999508	52.01342	51.829105	51.492072	52.350453	52.534768	54.311212	53.5858	52.999508	52.413216	51.578495	50.515219	55.483796	1	0.002775	0	5,941,900
QCOM	2017-01-03T00:00:00	51.660603	52.24514	51.028666	52.023964	9,519,800	52.478168	53.059941	52.938057	52.974036	52.402473	51.498097	46.672397	52.304851	52.363662	52.461563	52.68991	52.724471	52.474067	51.783827	50.951332	48.326228	52.228337	52.723832	52.802167	52.883769	52.799372	52.397793	49.635028	51.523853	51.691403	51.821583	52.188597	53.013567	53.15659	53.632556	55.260095	-0.267181	-0.048762	9.865407	17.184805	25.495272	52.272788	52.932369	52.942846	51.949395	33.547639	51.028666	55.483796	14.184466	10.041474	-127.166411	-85.815534	-55,906,500	-0.142147	34	48.194343	53.059941	0.89319	54.846321	51.273562	0.969905	52.676307	54.616116	50.736498	55.483796	51.028666	53.256231	51.763295	51.115563	50.728505	52.150353	52.798085	54.432385	53.781936	53.256231	52.730526	51.982064	51.028666	55.483796	0	0.050297	0	9,519,800
QCOM	2017-01-04T00:00:00	51.715881	52.095038	51.549999	51.873862	6,221,700	52.355729	53.024789	52.886554	52.9435	52.433742	51.535418	46.730021	52.187057	52.245883	52.346843	52.601362	52.646887	52.444334	51.782039	50.966471	48.359956	52.089739	52.595826	52.708153	52.83443	52.781304	52.402106	49.685212	51.381141	51.472755	51.615488	51.950109	52.877146	53.064792	53.549678	55.239938	-0.306875	-0.100385	10.551559	16.497981	24.476303	52.272788	52.932369	52.942846	51.988587	27.315224	51.028666	54.646486	18.995285	12.085536	-104.742717	-81.004715	-49,684,800	-0.166871	35	48.196996	53.024789	0.932706	54.8902	51.159378	0.908968	52.584838	54.402775	50.766901	55.483796	51.028666	53.256231	51.644803	51.044466	50.428329	52.26094	52.861276	54.432385	53.781936	53.256231	52.730526	51.982064	51.028666	55.483796	0	0.090677	0	6,221,700
QCOM	2017-01-05T00:00:00	51.779099	52.118763	51.38414	51.518424	5,998,900	52.248301	52.949747	52.848006	52.912191	52.467212	51.573605	46.788691	52.105465	52.161013	52.259498	52.526611	52.580134	52.418247	51.781961	50.982563	48.393978	51.984897	52.477189	52.622965	52.788767	52.764077	52.406931	49.735451	51.421693	51.44053	51.49655	51.761592	52.738258	52.969932	53.461466	55.215506	-0.329433	-0.146194	11.366874	15.593366	24.372189	52.272788	52.932369	52.942846	52.18845	35.28565	51.028666	54.322628	22.78206	18.653937	-96.965181	-77.21794	-43,685,900	-0.210221	36	48.199595	52.949747	0.970699	54.891146	51.008349	0.849161	52.508101	54.206422	50.809779	55.483796	51.028666	53.256231	51.786973	51.478908	51.241934	52.023947	52.332012	54.432385	53.781936	53.256231	52.730526	51.982064	51.028666	55.483796	0	0.124748	5,998,900	0
QCOM	2017-01-06T00:00:00	51.763283	52.031858	51.23404	51.723791	6,749,400	52.119541	52.838764	52.765855	52.886053	52.502143	51.606038	46.851247	52.037029	52.088699	52.183157	52.457217	52.5173	52.392562	51.78147	50.998023	48.427503	51.896712	52.364192	52.539524	52.743712	52.745552	52.410687	49.78495	51.550537	51.498083	51.442473	51.611884	52.60047	52.873277	53.369429	55.187223	-0.344615	-0.185878	12.28729	14.653639	24.037217	52.20564	52.932369	52.942846	52.309933	30.407411	51.028666	54.101449	23.90721	21.894852	-94.80543	-76.09279	-50,435,300	-0.247403	35	48.202503	52.838764	0.97324	54.785243	50.892285	0.823771	52.437166	54.084707	50.789624	55.483796	51.028666	53.256231	51.760667	51.402571	51.026044	52.137195	52.495291	54.432385	53.781936	53.256231	52.730526	51.982064	51.028666	55.483796	1	0.053256	6,749,400	0
QCOM	2017-01-09T00:00:00	51.858093	52.347838	51.731704	51.763301	4,769,200	52.031861	52.724226	52.812934	52.854129	52.529247	51.642218	46.914777	52.001242	52.04677	52.133147	52.402751	52.466592	52.371602	51.783486	51.015054	48.461638	51.849176	52.270795	52.469697	52.7034	52.728604	52.415678	49.834769	51.693663	51.62437	51.473703	51.50747	52.473317	52.778625	53.276339	55.156089	-0.345019	-0.217707	12.589073	16.401972	22.889953	52.20564	52.932369	53.047537	52.309933	41.78516	51.028666	53.51691	33.333828	26.674366	-65.746862	-66.666172	-45,666,100	-0.246828	36	48.204609	52.724226	0.945341	54.614909	50.833543	0.744215	52.382016	53.870446	50.893586	55.483796	51.028666	53.256231	51.676393	51.320929	50.878575	52.118747	52.474212	54.432385	53.781936	53.256231	52.730526	51.982064	51.028666	55.483796	0	0.091863	4,769,200	0
QCOM	2017-01-10T00:00:00	51.842289	52.26095	51.794896	52.095062	6,076,000	51.934702	52.610084	52.806299	52.792262	52.556662	51.676606	46.980807	51.969451	52.009592	52.0884	52.3518	52.418568	52.350845	51.785034	51.031435	48.495277	51.814708	52.186801	52.395032	52.66372	52.710526	52.41964	49.883799	51.802676	51.739558	51.54831	51.437829	52.352452	52.687747	53.183381	55.122262	-0.342664	-0.242698	12.8693	15.788131	22.033301	52.004215	52.999508	52.713988	52.309933	34.168707	51.028666	53.51691	32.69867	29.979903	-60.448308	-67.30133	-51,742,100	-0.294327	35	48.207277	52.610084	0.904213	54.41851	50.801658	0.722774	52.330613	53.776161	50.885065	55.483796	51.028666	53.256231	51.979212	51.610585	51.363077	52.22672	52.595346	54.432385	53.781936	53.256231	52.730526	51.982064	51.028666	55.483796	1	0.024413	0	6,076,000
QCOM	2017-01-11T00:00:00	52.213539	52.22144	51.676395	51.937069	8,349,800	51.843862	52.516478	52.798083	52.764313	52.597074	51.708801	47.046769	52.018269	52.046673	52.107652	52.339231	52.402797	52.34546	51.79631	51.054843	48.532274	51.865406	52.149035	52.349435	52.641025	52.701496	52.430272	49.935866	51.969991	51.912846	51.714068	51.428593	52.247861	52.607072	53.09632	55.087569	-0.307299	-0.255618	13.286827	15.077461	22.020165	51.719847	53.256231	52.713988	52.309933	41.473549	51.028666	53.51691	47.618835	37.883778	-48.146896	-52.381165	-43,392,300	-0.250821	36	48.211311	52.516478	0.83789	54.192258	50.840699	0.717132	52.319463	53.753727	50.8852	55.483796	51.028666	53.256231	51.966045	51.67114	51.499991	52.137194	52.4321	54.432385	53.781936	53.256231	52.730526	51.982064	51.028666	55.483796	0	0.066622	8,349,800	0
QCOM	2017-01-12T00:00:00	52.229343	52.276737	51.384132	51.621104	6,113,600	51.873089	52.389302	52.75606	52.731663	52.642295	51.74333	47.111655	52.060484	52.079886	52.126374	52.329241	52.389454	52.340907	51.807706	51.0781	48.569061	51.935494	52.121688	52.305685	52.620045	52.691819	52.44058	49.987434	52.146317	52.082732	51.902846	51.467777	52.155866	52.536108	53.016458	55.05231	-0.274829	-0.25946	14.054712	13.968542	22.808789	51.719847	53.256231	52.500407	52.309933	38.495358	51.028666	53.51691	48.253994	42.857166	-46.215454	-51.746006	-37,278,700	-0.213539	37	48.214271	52.389302	0.649161	53.687625	51.090979	0.750985	52.310881	53.812851	50.80891	54.646486	51.028666	52.837576	52.037125	51.852809	51.49208	52.397854	52.58217	53.79268	53.264479	52.837576	52.410673	51.80288	51.028666	54.646486	0	0.102377	6,113,600	0
QCOM	2017-01-13T00:00:00	52.82967	52.987657	52.260935	52.332024	6,177,400	51.939442	52.362444	52.709929	52.716976	52.68507	51.783319	47.178966	52.214321	52.21621	52.234573	52.374735	52.423317	52.360074	51.8346	51.112785	48.611455	52.109418	52.163628	52.311348	52.623889	52.69675	52.462092	50.04433	52.461254	52.368742	52.185233	51.591107	52.091786	52.483367	52.950042	55.01913	-0.198368	-0.247242	13.470542	18.99853	21.370765	52.008162	53.256231	52.30054	52.309933	51.229331	51.028666	53.382615	76.509902	57.46091	27.987229	-23.490098	-31,101,300	-0.135835	38	48.217704	52.362444	0.616901	53.596246	51.128643	0.732365	52.360289	53.82502	50.895558	54.322628	51.028666	52.675647	51.963404	51.650071	51.070799	52.542676	52.856009	53.545253	53.064334	52.675647	52.28696	51.733574	51.028666	54.322628	0	0.132435	6,177,400	0
QCOM	2017-01-17T00:00:00	50.704803	52.900773	49.883289	52.695393	22,426,300	51.85966	52.21078	52.572167	52.679388	52.69805	51.800037	47.236653	51.912417	51.941409	51.999224	52.222923	52.291124	52.295161	51.804868	51.104706	48.632284	51.884938	52.005758	52.157107	52.54498	52.644638	52.440735	50.079413	52.133905	52.140821	52.087445	51.612841	51.991137	52.408674	52.87357	54.979609	-0.305707	-0.258935	15.249387	14.957414	33.585422	51.435473	52.683542	52.275111	52.309933	32.128477	49.883289	53.382615	23.476373	49.413423	-103.270721	-76.523627	-53,527,600	-0.189984	37	48.224402	52.21078	0.63354	53.47786	50.9437	0.924202	52.202624	54.051028	50.35422	54.101449	49.883289	51.992369	52.692754	52.397851	51.966031	53.124573	53.419476	53.105963	52.490112	51.992369	51.494626	50.785975	49.883289	54.101449	1	0.057473	0	22,426,300

Subsets and Splits

No community queries yet

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