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	2017-01-18T00:00:00	51.447315	52.205635	50.404628	51.083954	15,883,200	51.838332	52.15825	52.465054	52.658843	52.679129	51.827912	47.298937	51.819397	51.851574	51.914315	52.152413	52.226215	52.261912	51.795459	51.11149	48.660295	51.809966	51.933047	52.07058	52.496664	52.611724	52.43375	50.12131	51.697253	51.815141	51.896797	51.60897	51.883873	52.328149	52.795876	54.937389	-0.327089	-0.272566	16.901172	13.158382	29.54587	51.435473	52.683542	52.513717	52.537237	36.782996	49.883289	52.987657	50.381475	50.122584	-74.786125	-49.618525	-37,644,400	-0.069805	38	48.230538	52.15825	0.651772	53.461794	50.854706	1.012222	52.13069	54.155133	50.106246	53.51691	49.883289	51.7001	51.162955	49.425137	48.145471	52.442621	54.180439	52.659376	52.128867	51.7001	51.271332	50.660884	49.883289	53.51691	0	0.093093	15,883,200	0
QCOM	2017-01-19T00:00:00	50.902283	51.660603	50.839088	51.320938	9,429,200	51.756972	52.056351	52.337719	52.630847	52.641968	51.850103	47.360729	51.635974	51.678975	51.758618	52.038765	52.124374	52.208594	51.771954	51.107347	48.682603	51.639775	51.813431	51.950367	52.427779	52.564965	52.415421	50.157164	51.148028	51.354755	51.576209	51.541712	51.758396	52.233759	52.711195	54.890834	-0.383592	-0.294771	18.434972	12.424309	27.89758	51.435473	52.683542	52.513717	52.643046	40.915375	49.883289	52.987657	32.824523	35.56079	-82.411652	-67.175477	-47,073,600	-0.121025	37	48.233554	52.056351	0.681699	53.419748	50.692953	0.983447	52.013698	53.980592	50.046805	53.51691	49.883289	51.7001	51.352526	50.499417	49.551518	52.300424	53.153534	52.659376	52.128867	51.7001	51.271332	50.660884	49.883289	53.51691	1	0.023083	0	9,429,200
QCOM	2017-01-20T00:00:00	49.670017	51.929179	49.464637	51.494728	20,936,900	51.546064	51.897182	52.133605	52.551086	52.602902	51.857406	47.414243	51.242783	51.31371	51.437294	51.823424	51.935578	52.109042	51.71664	51.078885	48.692428	51.260329	51.586161	51.745159	52.311668	52.486755	52.372251	50.180142	50.4008	50.687047	51.049323	51.334344	51.586594	52.106613	52.607171	54.835428	-0.52179	-0.340175	20.737562	10.526968	32.153884	51.226147	52.474216	52.513717	52.643046	31.368015	49.464637	52.987657	5.829665	29.678554	-126.748845	-94.170335	-68,010,500	-0.191408	36	48.237146	51.897182	0.839241	53.575664	50.2187	1.122246	51.790491	54.034983	49.545999	53.51691	49.464637	51.490774	51.133991	50.607379	50.312476	51.428894	51.955506	52.560574	51.968942	51.490774	51.012605	50.331824	49.464637	53.51691	1	-0.036891	0	20,936,900
QCOM	2017-01-23T00:00:00	43.350662	46.344447	42.473854	46.344447	94,436,000	50.704802	51.412171	51.732959	52.347917	52.484072	51.797284	47.438431	49.664359	49.865883	50.193197	51.053173	51.2752	51.765576	51.496483	50.925851	48.639276	49.770256	50.772207	51.069548	51.950867	52.243275	52.203801	50.139708	47.856038	48.457103	49.266241	50.548414	51.201033	51.842237	52.419293	54.747015	-1.128226	-0.497785	24.715693	7.111852	53.238354	47.730755	48.56017	52.932369	53.25788	17.007662	42.473854	52.987657	8.339596	15.664594	-411.04627	-91.660404	-162,446,500	-0.334855	35	48.18265	51.412171	2.056945	55.526062	47.29828	1.562344	50.986698	54.111386	47.862009	53.51691	42.473854	47.995382	50.354611	48.780043	47.890069	51.244585	52.819153	50.910749	49.298463	47.995382	46.692301	44.837068	42.473854	53.51691	1	-0.087985	0	94,436,000
QCOM	2017-01-24T00:00:00	43.445465	44.053702	43.20849	43.461264	41,751,800	49.863539	50.9477	51.321254	52.152757	52.364834	51.738423	47.461053	48.42058	48.698535	49.155085	50.361563	50.672912	51.439297	51.284614	50.777725	48.587596	48.450377	50.013473	50.432049	51.601751	52.005417	52.038418	50.099977	44.829631	45.812349	46.984114	49.393199	50.650773	51.465438	52.159602	54.628702	-1.582934	-0.714815	28.409672	6.831522	51.139846	47.730755	48.398241	52.965938	53.25788	16.581064	42.473854	52.987657	9.241294	7.803518	-317.918075	-90.758706	-120,694,700	-0.345925	36	48.159407	50.9477	2.693009	56.333717	45.561683	1.535826	50.268485	53.340136	47.196834	53.382615	42.473854	47.928234	44.056321	41.768195	40.185728	45.638788	47.926914	50.808147	49.215468	47.928234	46.641	44.808328	42.473854	53.382615	0	-0.03123	0	41,751,800
QCOM	2017-01-25T00:00:00	44.946301	45.009492	43.840415	44.314364	27,307,900	49.17394	50.554321	51.019189	52.012225	52.258292	51.693552	47.489485	47.725724	48.01631	48.507579	49.869267	50.232404	51.18467	51.117816	50.662251	48.551365	47.556333	49.441911	49.941668	51.319145	51.810193	51.903921	50.074955	42.872215	43.864365	45.084175	48.139449	50.023438	51.025453	51.854799	54.489132	-1.801423	-0.932136	30.876072	10.784675	47.415342	47.730755	48.287651	53.309554	53.25788	25.359505	42.473854	52.987657	23.516199	13.69903	-217.993619	-76.483801	-93,386,800	-0.246934	37	48.149129	50.554321	2.966771	56.487862	44.62078	1.60861	49.76161	52.978831	46.544389	53.382615	42.473854	47.928234	43.569219	43.084736	42.724008	43.929948	44.414431	50.808147	49.215468	47.928234	46.641	44.808328	42.473854	53.382615	0	0.017452	27,307,900	0
QCOM	2017-01-26T00:00:00	42.695038	43.832521	42.260584	43.72193	37,888,200	48.22209	50.032976	50.60938	51.817732	52.11494	51.623033	47.507354	46.719587	47.048806	47.613342	49.217064	49.652606	50.851743	50.896164	50.504484	48.493093	46.378351	48.693408	49.301348	50.953765	51.558528	51.725732	50.027249	41.748805	42.448353	43.485677	46.736736	49.289953	50.501601	51.489047	54.321608	-2.131663	-1.172042	33.483474	9.504579	48.769436	47.62412	47.888747	53.430017	53.25788	21.478157	42.260584	52.987657	4.05007	12.269188	-217.564428	-95.94993	-131,275,000	-0.268658	36	48.125029	50.032976	3.37929	56.791557	43.274395	1.747974	49.088603	52.584552	45.592655	52.987657	42.260584	47.62412	44.598736	44.18798	43.429659	45.357057	45.767813	50.456068	48.889915	47.62412	46.358326	44.556178	42.260584	52.987657	1	-0.041013	0	37,888,200
QCOM	2017-01-27T00:00:00	42.845123	43.255878	42.655542	43.168989	23,474,400	47.283668	49.578378	50.209049	51.641133	51.983413	51.554955	47.52174	45.944694	46.2845	46.87977	48.637797	49.128954	50.537758	50.684295	50.352814	48.436894	45.400721	48.00885	48.704098	50.601898	51.314586	51.551912	49.980859	41.540676	41.669749	42.231802	45.353467	48.492963	49.920224	51.075491	54.129671	-2.354133	-1.40846	35.904633	9.240549	47.414662	47.580678	47.888747	53.430017	53.25788	22.233165	42.260584	52.987657	5.449198	11.005156	-179.906992	-94.550802	-107,800,600	-0.263238	37	48.110614	49.578378	3.705465	56.989308	42.167448	1.733868	48.493986	51.961723	45.02625	52.987657	42.260584	47.62412	42.929381	42.026241	41.357444	43.598178	44.501318	50.456068	48.889915	47.62412	46.358326	44.556178	42.260584	52.987657	0	0.009205	0	23,474,400
QCOM	2017-01-30T00:00:00	42.347477	42.971512	42.300081	42.963612	14,853,900	46.235448	49.087445	49.780913	51.441414	51.857373	51.483939	47.534022	45.225251	45.568678	46.182494	48.065949	48.607302	50.21657	50.464905	50.194292	48.376303	44.503232	47.320193	48.099362	50.237441	51.061008	51.369586	49.929373	41.49375	41.41317	41.277187	44.072594	47.657512	49.29162	50.619785	53.914202	-2.541303	-1.635029	38.223492	8.941381	47.593572	47.233109	47.888747	53.430017	53.25788	21.113159	42.260584	52.987657	0.810036	3.436435	-159.599099	-99.189964	-122,654,500	-0.298164	36	48.100675	49.087445	3.984497	57.056439	41.118452	1.737818	47.908604	51.384241	44.432968	52.987657	42.260584	47.62412	42.918848	42.581817	42.318512	43.182153	43.519184	50.456068	48.889915	47.62412	46.358326	44.556178	42.260584	52.987657	1	-0.047904	0	14,853,900
QCOM	2017-01-31T00:00:00	42.205284	42.371166	41.731335	42.347469	13,995,400	45.385497	48.622578	49.359729	51.246218	51.72975	51.416673	47.548518	44.621257	44.957152	45.570616	47.533162	48.114839	49.902402	50.247546	50.036094	48.3149	43.770474	46.664749	47.516621	49.87524	50.807006	51.18585	49.876351	41.493515	41.425401	40.76253	42.910587	46.818086	48.635182	50.132693	53.677633	-2.670329	-1.842089	40.488889	8.653855	48.921529	46.830257	47.624123	53.430017	53.25788	20.952295	41.731335	52.987657	4.210516	3.489916	-144.775471	-95.789484	-136,649,900	-0.262516	35	48.091111	48.622578	4.223101	57.068781	40.176376	1.750231	47.365431	50.865892	43.86497	52.987657	41.731335	47.359496	42.53969	42.107868	41.868258	42.779299	43.211122	50.331165	48.687742	47.359496	46.03125	44.140188	41.731335	52.987657	1	-0.096494	0	13,995,400
QCOM	2017-02-01T00:00:00	41.984112	42.513355	41.755035	42.37117	16,102,100	44.439176	48.138754	48.926538	51.040799	51.602941	51.345158	47.560023	44.093828	44.416599	45.018846	47.028703	47.643244	49.591881	50.030087	49.876649	48.251907	43.152041	46.032514	46.949266	49.51202	50.550542	50.999067	49.820984	41.511302	41.430515	40.641986	41.880593	46.000811	47.968107	49.621746	53.422067	-2.758629	-2.025397	42.432361	9.051919	46.992786	46.830257	47.556975	53.430017	53.25788	18.88512	41.731335	52.987657	2.245644	2.422065	-125.0678	-97.754356	-152,752,000	-0.275414	34	48.079734	48.138754	4.407022	56.952798	39.32471	1.765465	46.852924	50.383854	43.321995	52.987657	41.731335	47.359496	42.102595	41.834024	41.462764	42.473855	42.742426	50.331165	48.687742	47.359496	46.03125	44.140188	41.731335	52.987657	1	-0.137555	0	16,102,100
QCOM	2017-02-02T00:00:00	41.597054	41.944616	41.367977	41.82613	14,481,200	43.508653	47.632813	48.465543	50.817607	51.470971	51.286781	47.568514	43.594473	43.903954	44.492416	46.534916	47.178153	49.278358	49.808166	49.712697	48.185689	42.635291	45.409495	46.385459	49.141677	50.287229	50.806035	49.761651	41.446441	41.400147	40.648737	41.013364	45.201423	47.302441	49.093673	53.149104	-2.82725	-2.185767	44.322912	8.750067	47.520584	43.856212	47.375296	53.430017	53.25788	18.374002	41.367977	52.987657	1.971455	2.809205	-115.393834	-98.028545	-167,233,200	-0.271049	33	48.068891	47.632813	4.553157	56.739126	38.526499	1.745717	46.352365	49.843799	42.860932	52.987657	41.367977	47.177817	42.084167	41.65498	41.325847	42.4133	42.842487	50.245412	48.548939	47.177817	45.806695	43.854588	41.367977	52.987657	1	-0.171975	0	14,481,200
QCOM	2017-02-03T00:00:00	41.849834	42.039416	41.668154	41.826138	10,965,300	42.726635	47.136349	48.062053	50.602761	51.347702	51.217372	47.577269	43.245546	43.530478	44.085865	46.109	46.768282	48.987044	49.598736	49.556996	48.122646	42.333688	44.858735	45.876559	48.79	50.034041	50.619165	49.704749	41.431464	41.415341	40.730025	40.338408	44.436686	46.648185	48.561927	52.86288	-2.828628	-2.31434	45.96111	9.068791	46.326138	43.188735	47.177817	53.220689	53.25788	16.650701	41.367977	52.900773	4.178152	2.798417	-96.263411	-95.821848	-156,267,900	-0.269405	34	48.061024	47.136349	4.618129	56.372607	37.900092	1.723149	45.923553	49.369851	42.477255	52.987657	41.367977	47.177817	41.636549	41.328481	41.059909	41.905121	42.213188	50.245412	48.548939	47.177817	45.806695	43.854588	41.367977	52.987657	0	-0.100544	10,965,300	0
QCOM	2017-02-06T00:00:00	41.770836	42.189491	41.72344	42.110501	8,215,100	42.568652	46.636727	47.646241	50.367368	51.213868	51.154697	47.587245	42.950604	43.210543	43.729707	45.714621	46.383863	48.704055	49.392738	49.402815	48.059444	42.159906	44.347734	45.392619	48.44365	49.782018	50.432105	49.646973	41.451799	41.445774	40.872663	39.86415	43.716605	46.008831	48.034433	52.566346	-2.803775	-2.412227	47.287468	9.710204	45.041624	43.188735	47.177817	53.021235	53.25788	19.013709	41.367977	52.205635	3.717216	3.288941	-82.743083	-96.282784	-164,483,000	-0.290104	33	48.055069	46.636727	4.631715	55.900157	37.373297	1.540904	45.528056	48.609863	42.446249	52.987657	41.367977	47.177817	41.852468	41.66552	41.481206	42.036782	42.22373	50.245412	48.548939	47.177817	45.806695	43.854588	41.367977	52.987657	1	-0.138967	0	8,215,100
QCOM	2017-02-07T00:00:00	42.078892	42.08679	41.676032	42.039396	10,374,100	42.431995	46.147767	47.269292	50.140958	51.087383	51.092752	47.595028	42.776261	43.004788	43.475735	45.3841	46.052712	48.444245	49.200269	49.257787	47.999936	42.070859	43.913655	44.964361	48.118611	49.541624	50.252386	49.592164	41.632629	41.57567	41.112031	39.617039	43.053203	45.397856	47.516742	52.263335	-2.727777	-2.475337	48.533064	9.461206	44.182583	42.600249	47.177817	52.910643	53.25788	16.49718	41.367977	51.929179	6.731383	4.875584	-70.159654	-93.268617	-154,108,900	-0.254883	34	48.047932	46.147767	4.567231	55.28223	37.013304	1.4416	45.199564	48.082764	42.316364	52.987657	41.367977	47.177817	41.894589	41.599687	41.428538	42.065738	42.36064	50.245412	48.548939	47.177817	45.806695	43.854588	41.367977	52.987657	0	-0.071125	10,374,100	0
QCOM	2017-02-08T00:00:00	41.77874	42.173699	41.644455	42.173699	9,229,000	42.115239	45.644589	46.874017	49.906037	50.940696	51.020359	47.602119	42.576757	42.78187	43.214659	45.05634	45.723945	48.182852	49.004965	49.109687	47.938033	41.952085	43.497557	44.542011	47.790681	49.29666	50.06795	49.53429	41.763374	41.686681	41.325027	39.558835	42.439043	44.812485	47.007524	51.955369	-2.661092	-2.512488	49.562911	9.700349	42.664523	42.311927	47.177817	52.689471	53.25788	16.791271	41.367977	51.929179	3.88936	4.77932	-60.894061	-96.11064	-163,337,900	-0.25222	33	48.041279	45.644589	4.459936	54.564461	36.724718	1.420724	44.873771	47.715218	42.032324	52.987657	41.367977	47.177817	41.947238	41.807686	41.536481	42.218443	42.357995	50.245412	48.548939	47.177817	45.806695	43.854588	41.367977	52.987657	1	-0.112764	0	9,229,000
QCOM	2017-02-09T00:00:00	41.770836	41.944616	41.676044	41.794532	7,615,100	42.022819	45.122454	46.476216	49.681385	50.787739	50.94436	47.607323	42.415573	42.598046	42.992532	44.757658	45.419859	47.931401	48.814594	48.964363	47.876668	41.889466	43.128628	44.149459	47.471654	49.055348	49.884791	49.476267	41.814894	41.762417	41.480904	39.627011	41.875077	44.254854	46.510524	51.645078	-2.579151	-2.525821	50.519198	9.521562	41.878174	42.169745	47.177817	52.602579	53.25788	18.434341	41.367977	46.344447	8.095279	6.238674	-52.148895	-91.904721	-170,953,000	-0.277806	32	48.035793	45.122454	4.25708	53.636615	36.608294	1.263869	44.578254	47.105991	42.050517	52.987657	41.367977	47.177817	41.865631	41.557564	41.336388	42.086807	42.394875	50.245412	48.548939	47.177817	45.806695	43.854588	41.367977	52.987657	1	-0.147801	0	7,615,100
QCOM	2017-02-10T00:00:00	42.65554	42.876716	41.810329	41.944614	14,042,200	42.00386	44.643764	46.111273	49.47964	50.645219	50.878227	47.616988	42.463566	42.608499	42.940688	44.566557	45.207219	47.724504	48.652513	48.839436	47.824717	42.004507	42.893684	43.855561	47.196131	48.841343	49.720656	49.426996	42.063513	41.995706	41.736399	39.838337	41.387711	43.741711	46.036326	51.338264	-2.414985	-2.503654	50.031611	15.170361	38.714078	42.122347	47.177817	52.602579	53.25788	45.089319	41.367977	45.009492	35.357908	15.780849	-34.296616	-64.642092	-156,910,800	-0.265995	33	48.027127	44.643764	3.942527	52.528817	36.758711	0.828848	44.395138	46.052835	42.737442	52.987657	41.367977	47.177817	41.797165	41.649714	41.528593	41.918286	42.065737	50.245412	48.548939	47.177817	45.806695	43.854588	41.367977	52.987657	0	-0.077019	14,042,200	0
QCOM	2017-02-13T00:00:00	43.390163	43.548148	42.860917	43.113694	14,516,200	42.108129	44.171789	45.776348	49.271102	50.516151	50.820694	47.633291	42.648886	42.75062	43.009838	44.459612	45.067446	47.55453	48.51403	48.73153	47.780592	42.256562	42.774293	43.646244	46.957328	48.65042	49.572378	49.384938	42.611482	42.475632	42.184488	40.206811	40.993656	43.283503	45.592802	51.038028	-2.200242	-2.442971	48.716889	18.871149	36.328229	42.458062	47.177817	52.602579	53.25788	49.641711	41.367977	45.009492	55.531457	32.994882	-14.9319	-44.468543	-142,394,600	-0.250645	34	48.019419	44.171789	3.444554	51.060896	37.282682	0.832234	44.299426	45.963894	42.634959	52.900773	41.367977	47.134375	42.447529	42.018341	41.381141	43.084728	43.513916	50.179033	48.495245	47.134375	45.773505	43.835995	41.367977	52.900773	0	-0.016116	14,516,200	0
QCOM	2017-02-14T00:00:00	43.824619	43.856217	43.303274	43.785124	13,072,000	42.270063	43.82778	45.455009	49.133972	50.387756	50.760687	47.657962	42.884032	42.945893	43.135189	44.401885	44.971844	47.408259	48.390625	48.634363	47.741229	42.568651	42.741229	43.496111	46.74374	48.474327	49.433841	49.347041	43.349176	43.109002	42.766217	40.698363	40.695578	42.883318	45.183398	50.746063	-1.972264	-2.34883	47.121477	20.32607	34.893649	42.612097	47.177817	52.569005	53.25788	41.567692	41.367977	43.856217	98.73013	63.206498	-3.572236	-1.26987	-129,322,600	-0.204181	35	48.013149	43.82778	3.082271	49.992321	37.663238	0.760013	44.254207	45.774233	42.73418	52.205635	41.367977	46.786806	43.266409	42.984671	42.579179	43.671902	43.95364	49.647948	48.06565	46.786806	45.507962	43.687236	41.367977	52.205635	0	0.036037	13,072,000	0
QCOM	2017-02-15T00:00:00	44.622437	44.630334	43.832519	43.943107	14,149,200	42.533895	43.486536	45.166215	48.986257	50.250247	50.70905	47.684352	43.231713	43.250719	43.363996	44.421935	44.944966	47.299011	48.291462	48.554919	47.710196	42.996355	42.816911	43.432067	46.566817	48.322608	49.312292	49.316837	44.195441	43.87957	43.464373	41.319231	40.50666	42.548689	44.813776	50.465829	-1.70753	-2.22057	44.761439	24.746362	32.857536	43.137395	47.177817	52.569005	53.25788	68.541069	41.367977	44.630334	99.75791	84.673166	12.119184	-0.24209	-115,173,400	-0.177774	36	48.007672	43.486536	2.520992	48.52852	38.444551	0.625728	44.289276	45.540731	43.037821	51.929179	41.367977	46.648578	43.66137	43.466523	43.108427	44.019466	44.214313	49.436735	47.8948	46.648578	45.402356	43.628074	41.367977	51.929179	0	0.080448	14,149,200	0
QCOM	2017-02-16T00:00:00	44.930508	44.946306	44.590843	44.693533	11,622,900	42.867241	43.187947	44.874894	48.836489	50.134506	50.666529	47.713745	43.571472	43.556135	43.604998	44.468169	44.943854	47.206129	48.203016	48.483148	47.682538	43.432103	42.954432	43.413936	46.407768	48.182615	49.197865	49.289435	44.923512	44.622676	44.17839	42.025216	40.421448	42.277201	44.483553	50.197939	-1.456082	-2.067672	42.235667	26.476703	31.971173	43.295381	47.177817	52.501861	53.25788	69.469075	41.367977	44.946306	99.558489	99.348843	23.559163	-0.441511	-103,550,500	-0.132531	37	48.003595	43.187947	1.864648	46.917242	39.458652	0.608237	44.350346	45.566819	43.133872	51.929179	41.367977	46.648578	44.361763	44.093192	43.563948	44.891008	45.159579	49.436735	47.8948	46.648578	45.402356	43.628074	41.367977	51.929179	0	0.118017	11,622,900	0
QCOM	2017-02-17T00:00:00	44.598743	44.977903	44.274877	44.906811	12,456,600	43.142131	42.934383	44.56967	48.662865	50.010999	50.624139	47.742402	43.776926	43.7457	43.757882	44.480039	44.917307	47.103878	48.108166	48.406229	47.651853	43.746922	43.088794	43.392694	46.241582	48.036937	49.077711	49.25844	45.271108	45.074989	44.739013	42.720154	40.416804	42.054414	44.184921	49.940395	-1.268951	-1.907928	40.164124	25.038104	32.676025	43.311179	47.177817	52.488039	53.25788	71.689544	41.367977	44.977903	89.496738	96.271046	24.753987	-10.503262	-116,007,100	-0.095157	36	47.998766	42.934383	1.141295	45.216973	40.651794	0.610493	44.374003	45.594989	43.153016	46.344447	41.367977	43.856212	44.822552	44.698798	44.467089	45.054262	45.178016	45.17	44.443435	43.856212	43.268988	42.432941	41.367977	46.344447	1	0.049549	0	12,456,600
QCOM	2017-02-21T00:00:00	44.827805	45.175367	44.69352	44.890999	9,878,200	43.447828	43.00824	44.249595	48.479762	49.894516	50.576201	47.769742	43.987102	43.942446	43.922485	44.511654	44.910422	47.014621	48.021841	48.33537	47.623753	44.053408	43.26912	43.41255	46.091187	47.900537	48.962932	49.229439	45.349746	45.274126	45.137751	43.377305	40.486456	41.877689	43.917111	49.693375	-1.089605	-1.744263	38.016599	25.459729	31.17961	43.409911	47.177817	52.488039	52.932369	74.850387	41.367977	45.175367	90.871372	93.308866	30.173759	-9.128628	-106,128,900	0.02519	37	47.995204	43.00824	1.215063	45.438366	40.578115	0.605979	44.417222	45.629179	43.205265	45.175367	41.367977	43.271672	44.617175	44.256446	43.914149	44.959472	45.320201	44.276823	43.720944	43.271672	42.8224	42.182758	41.367977	45.175367	0	0.09076	0	9,878,200
QCOM	2017-02-22T00:00:00	45.104286	45.104286	44.614538	44.851513	8,711,500	43.750368	43.091181	44.025575	48.298871	49.794783	50.529932	47.799272	44.210539	44.15369	44.104301	44.56553	44.925335	46.939705	47.945063	48.271388	47.598684	44.354582	43.468743	43.478296	45.958816	47.774479	48.854578	49.202917	45.330142	45.35263	45.407576	43.983781	40.625408	41.744498	43.679699	49.457177	-0.914619	-1.578334	36.098154	24.436152	30.57444	43.425705	47.134375	52.632196	52.932369	79.259344	41.367977	45.175367	98.133081	92.83373	31.873516	-1.866919	-97,417,400	0.120371	38	47.992343	43.091181	1.300118	45.691418	40.490945	0.586795	44.482657	45.656246	43.309067	45.175367	41.367977	43.271672	44.898897	44.622427	44.41705	45.104274	45.380744	44.276823	43.720944	43.271672	42.8224	42.182758	41.367977	45.175367	0	0.125542	8,711,500	0
QCOM	2017-02-23T00:00:00	45.13588	45.270167	44.843611	45.033189	10,152,800	44.086082	43.10066	43.773117	48.119086	49.696935	50.452626	47.827883	44.395607	44.33227	44.263005	44.61738	44.941531	46.868967	47.871137	48.209298	47.574178	44.606493	43.663476	43.563704	45.834777	47.651876	48.747765	49.176416	45.310656	45.363959	45.563928	44.516811	40.820831	41.646808	43.469726	49.23099	-0.764578	-1.415583	34.110575	24.96134	29.46338	43.540248	46.786806	52.059508	52.683542	85.555632	41.644455	45.270167	96.296244	95.100232	35.707847	-3.703756	-87,264,600	0.053182	39	47.989052	43.10066	1.314962	45.730584	40.470737	0.573254	44.544868	45.691375	43.398361	45.270167	41.367977	43.319072	44.941037	44.777788	44.451289	45.267536	45.430785	44.34925	43.77953	43.319072	42.858613	42.203045	41.367977	45.270167	0	0.154653	10,152,800	0
QCOM	2017-02-24T00:00:00	45.199078	45.206975	44.630336	45.041094	10,644,800	44.428906	43.225862	43.544989	47.941354	49.602228	50.367723	47.853153	44.556301	44.489871	44.407016	44.670262	44.961342	46.803481	47.80082	48.14969	47.550545	44.808856	43.863325	43.673393	45.720267	47.533511	48.643734	49.150259	45.3302	45.353124	45.626501	44.969555	41.065532	41.579514	43.284148	49.01418	-0.63327	-1.259121	32.492353	23.707128	29.841354	44.065542	46.648578	52.059508	52.683542	84.983568	41.644455	45.270167	98.039297	97.489541	35.109405	-1.960703	-76,619,800	0.16884	40	47.985686	43.225862	1.391301	46.008465	40.443259	0.582845	44.607174	45.772863	43.441484	45.270167	41.367977	43.319072	45.083219	44.896271	44.656663	45.322827	45.509775	44.34925	43.77953	43.319072	42.858613	42.203045	41.367977	45.270167	0	0.17877	10,644,800	0
QCOM	2017-02-27T00:00:00	45.230961	45.430286	44.896095	45.095421	7,127,600	44.686448	43.345154	43.367427	47.750516	49.489866	50.294033	47.878582	44.691233	44.624615	44.533777	44.721234	44.982082	46.741814	47.733192	48.091894	47.527465	44.954684	44.054287	43.803083	45.613977	47.418478	48.542016	49.124167	45.350826	45.354303	45.616906	45.340926	41.352434	41.53818	43.119536	48.806071	-0.520633	-1.111423	30.689906	24.570964	28.416874	44.36678	46.648578	52.059508	52.683542	86.501017	41.644455	45.430286	94.734958	96.356833	39.008226	-5.265042	-69,492,200	0.225759	41	47.983463	43.345154	1.457639	46.260432	40.429876	0.587712	44.666582	45.842006	43.491159	45.430286	41.367977	43.399132	45.01213	44.817284	44.43549	45.393923	45.588769	44.471581	43.878484	43.399132	42.919779	42.237311	41.367977	45.430286	0	0.198496	7,127,600	0
QCOM	2017-02-28T00:00:00	45.031647	45.06354	44.561238	45.039621	10,388,200	44.850596	43.479363	43.434666	47.583813	49.376833	50.221721	47.905479	44.759316	44.698621	44.610372	44.749454	44.985895	46.674748	47.662099	48.031295	47.502631	45.017448	44.214905	43.9311	45.507355	47.301156	48.43781	49.095839	45.288927	45.306293	45.536015	45.605267	41.669469	41.515407	42.971201	48.604974	-0.442352	-0.977609	29.395973	23.083255	29.723639	44.631403	43.856212	51.850182	52.474216	81.880156	41.644455	45.430286	89.470219	94.081492	33.024993	-10.529781	-79,880,400	0.326023	40	47.979994	43.479363	1.484272	46.447906	40.510819	0.606209	44.70135	45.913769	43.488932	45.430286	41.367977	43.399132	45.185781	44.941275	44.65159	45.475466	45.719972	44.471581	43.878484	43.399132	42.919779	42.237311	41.367977	45.430286	1	0.114369	0	10,388,200
QCOM	2017-03-01T00:00:00	45.454216	45.51003	44.864214	45.390433	11,082,400	45.013556	43.641809	43.515016	47.418135	49.27351	50.15238	47.935219	44.898296	44.836002	44.740194	44.813523	45.021919	46.626884	47.603997	47.980263	47.482249	45.127197	44.402987	44.08645	45.423841	47.19793	48.343404	49.071449	45.313969	45.324352	45.506081	45.800041	42.015959	41.517243	42.84176	48.41179	-0.34227	-0.850541	27.582868	25.807619	27.965258	44.892454	43.439003	48.145462	48.978825	88.661216	41.676044	45.51003	98.544231	94.249803	41.70284	-1.455769	-68,798,000	0.341047	41	47.976832	43.641809	1.514963	46.671736	40.611882	0.614536	44.773052	46.002124	43.54398	45.51003	41.367977	43.439003	44.885475	44.70741	44.383173	45.209711	45.387776	44.532505	43.927766	43.439003	42.950241	42.254376	41.367977	45.51003	0	0.141869	11,082,400	0
QCOM	2017-03-02T00:00:00	44.943935	45.565833	44.840288	45.406372	8,451,700	45.045706	43.7898	43.514922	47.267055	49.17979	50.072449	47.960137	44.907424	44.855626	44.771539	44.825379	45.015921	46.560886	47.533995	47.920138	47.456992	45.114538	44.526999	44.196367	45.326814	47.083993	48.240267	49.041685	45.23508	45.257023	45.414225	45.891055	42.362906	41.533069	42.723959	48.223511	-0.300664	-0.740566	25.823984	24.597575	26.097382	44.920355	43.466905	48.064498	48.978825	80.186546	41.810329	45.565833	83.440361	90.484937	37.340296	-16.559639	-77,249,700	0.354612	40	47.973939	43.7898	1.488848	46.767497	40.812104	0.647177	44.789326	46.08368	43.494973	45.565833	41.367977	43.466905	45.276153	45.042277	44.630337	45.688093	45.921969	44.575139	43.962252	43.466905	42.971558	42.266318	41.367977	45.565833	1	0.064672	0	8,451,700
QCOM	2017-03-03T00:00:00	44.999752	45.103402	44.64894	45.063538	6,971,400	45.05263	43.959935	43.60711	47.108245	49.080858	49.987983	47.985026	44.925889	44.881831	44.806649	44.841231	45.014677	46.499665	47.467305	47.862309	47.432542	45.106183	44.642232	44.310584	45.2379	46.973992	48.139817	49.012228	45.130631	45.165391	45.301804	45.902236	42.705904	41.563065	42.617688	48.039559	-0.260187	-0.64449	24.44076	23.537101	26.787489	45.063536	43.466905	48.009203	48.978825	76.476722	42.860917	45.565833	79.072132	87.018908	30.703324	-20.927868	-70,278,300	0.399588	41	47.971601	43.959935	1.417812	46.79556	41.124311	0.600647	44.809367	46.010661	43.608073	45.565833	41.644455	43.605144	45.116686	44.667538	44.391141	45.393083	45.842231	44.640388	44.067867	43.605144	43.142422	42.48363	41.644455	45.565833	0	0.098345	0	6,971,400
QCOM	2017-03-06T00:00:00	45.007717	45.095421	44.704741	44.864202	7,241,600	45.093528	44.11783	43.693614	46.951332	48.99196	49.910963	48.006876	44.942255	44.904719	44.837582	44.856366	45.014141	46.441158	47.402579	47.805782	47.408414	45.098017	44.742021	44.418323	45.155526	46.866805	48.041198	48.982603	45.025861	45.065034	45.184336	45.855157	43.038169	41.607035	42.522698	47.85942	-0.224875	-0.560567	23.156338	22.633718	25.759353	45.063536	43.466905	47.756434	48.87219	71.857229	43.303274	45.565833	75.332529	79.281674	29.629833	-24.667471	-63,036,700	0.427322	42	47.969182	44.11783	1.344391	46.806611	41.429048	0.564795	44.828257	45.957848	43.698667	45.565833	41.644455	43.605144	44.917365	44.731327	44.462903	45.185789	45.371827	44.640388	44.067867	43.605144	43.142422	42.48363	41.644455	45.565833	0	0.126644	7,241,600	0
QCOM	2017-03-07T00:00:00	45.230961	45.302718	44.800417	45.127311	7,131,700	45.133843	44.290836	43.808953	46.794933	48.89726	49.845268	48.029958	44.999996	44.964036	44.898102	44.89042	45.03082	46.393699	47.345431	47.754795	47.386748	45.123005	44.848033	44.536581	45.088061	46.767831	47.948525	48.954982	45.02657	45.057715	45.138045	45.789954	43.361126	41.669292	42.440672	47.683584	-0.176837	-0.483821	21.633976	23.574107	24.459499	45.063536	43.466905	47.734713	48.87219	70.153591	43.832519	45.565833	80.68022	78.361627	33.406817	-19.31978	-55,905,000	0.486393	43	47.966984	44.290836	1.245464	46.781763	41.799909	0.561178	44.86661	45.988966	43.744254	45.565833	41.644455	43.605144	44.93596	44.776499	44.54528	45.167178	45.326639	44.640388	44.067867	43.605144	43.142422	42.48363	41.644455	45.565833	0	0.150206	7,131,700	0
QCOM	2017-03-08T00:00:00	46.060162	46.307326	45.286777	45.382453	13,201,700	45.229431	44.489899	43.963148	46.661439	48.818528	49.7881	48.050411	45.212029	45.163331	45.076881	44.99676	45.11	46.380619	47.311608	47.721238	47.373548	45.291427	45.016541	44.709751	45.059246	46.69317	47.873572	48.935382	45.357338	45.295554	45.290257	45.781746	43.693636	41.76441	42.379829	47.514932	-0.071038	-0.401264	21.299327	30.850268	21.908279	45.434282	43.837652	47.560928	48.87219	70.419661	44.274877	46.307326	87.839063	81.283937	59.341786	-12.160937	-42,703,300	0.464517	44	47.964153	44.489899	1.190261	46.870421	42.109377	0.58051	44.980282	46.141302	43.819262	46.307326	41.644455	43.975891	45.111365	44.920012	44.609064	45.422314	45.613667	45.206889	44.52611	43.975891	43.425672	42.64231	41.644455	46.307326	0	0.1696	13,201,700	0
QCOM	2017-03-09T00:00:00	46.21962	46.323267	45.765158	45.964483	9,875,600	45.337805	44.711943	44.132569	46.529553	48.738056	49.735348	48.07297	45.413547	45.355384	45.252687	45.107929	45.195355	46.374305	47.282871	47.691503	47.362066	45.471461	45.181276	44.883325	45.04192	46.624778	47.802909	48.917165	45.840041	45.692181	45.571723	45.83364	44.032691	41.893118	42.340409	47.353637	0.025383	-0.315935	21.007228	29.30954	20.702501	45.442252	43.845622	47.22719	48.607565	69.115912	44.274877	46.323267	94.940068	87.819784	64.182879	-5.059932	-32,827,700	0.514691	45	47.962219	44.711943	1.065566	46.843075	42.580812	0.594985	45.098314	46.288283	43.908344	46.323267	41.676044	43.999655	45.884755	45.462184	44.864206	46.482733	46.905304	45.226522	44.548028	43.999655	43.451283	42.670549	41.676044	46.323267	0	0.185335	9,875,600	0
QCOM	2017-03-10T00:00:00	46.753826	46.873423	46.482743	46.530582	9,752,000	45.49328	44.961093	44.33884	46.402191	48.658018	49.687938	48.092773	45.681603	45.609646	45.483631	45.257556	45.315238	46.389189	47.268949	47.672935	47.356014	45.728919	45.375741	45.084961	45.050715	46.572561	47.743869	48.904039	46.427512	46.21155	45.971674	45.965588	44.385726	42.062703	42.326574	47.201373	0.143252	-0.224097	21.35458	32.869911	19.358374	45.71733	44.1207	47.193616	48.607565	80.147155	44.561238	46.873423	94.827549	92.53556	83.825778	-5.172451	-23,075,700	0.538072	46	47.960897	44.961093	0.913376	46.787844	43.134342	0.591469	45.255982	46.438919	44.073044	46.873423	41.810329	44.341876	46.102681	45.882096	45.544572	46.440205	46.660791	45.678533	44.939321	44.341876	43.744431	42.893831	41.810329	46.873423	0	0.197861	9,752,000	0
QCOM	2017-03-13T00:00:00	46.610298	47.072735	46.403001	47.06476	7,737,900	45.631213	45.158831	44.529258	46.295656	48.57826	49.643091	48.110358	45.867342	45.791583	45.656965	45.380533	45.414858	46.39786	47.251616	47.651893	47.348594	45.932014	45.532808	45.259688	45.058876	46.518674	47.682926	48.889288	46.829473	46.631845	46.352415	46.135645	44.739437	42.265239	42.334773	47.056855	0.222517	-0.134774	21.884744	32.662048	18.064523	45.860838	44.358595	45.615754	48.425886	75.546388	44.561238	47.072735	81.587202	90.451606	75.543746	-18.412798	-30,813,600	0.500001	45	47.959725	45.158831	0.810235	46.779301	43.53836	0.59812	45.384964	46.581203	44.188725	47.072735	42.860917	44.966826	46.703331	46.533239	46.312651	46.923918	47.09401	46.078746	45.463821	44.966826	44.469832	43.762246	42.860917	47.072735	1	0.107582	0	7,737,900
QCOM	2017-03-14T00:00:00	46.418949	46.546517	46.020298	46.546517	6,276,900	45.769944	45.31027	44.715183	46.180712	48.483306	49.589197	48.127909	45.977664	45.905649	45.774193	45.474934	45.492096	46.398687	47.229704	47.627478	47.339344	46.075238	45.652819	45.405049	45.063711	46.46185	47.619081	48.872459	46.936342	46.837824	46.625955	46.301835	45.079099	42.493956	42.360903	46.918698	0.26682	-0.054456	21.687157	30.714479	20.85513	45.860838	44.358595	45.183276	48.425886	69.312793	44.561238	47.072735	73.968278	83.46101	51.156775	-26.031722	-37,090,500	0.497506	44	47.958642	45.31027	0.742477	46.795225	43.825315	0.60528	45.483439	46.694	44.272878	47.072735	43.303274	45.188004	46.695345	46.317954	46.025611	46.987688	47.365079	46.183142	45.632801	45.188004	44.743208	44.109939	43.303274	47.072735	1	0.029855	0	6,276,900
QCOM	2017-03-15T00:00:00	46.658146	46.841525	46.387063	46.578414	9,029,500	45.890337	45.451946	44.898353	46.083822	48.393423	49.540125	48.146424	46.11376	46.042467	45.910186	45.582499	45.581792	46.408861	47.214663	47.608284	47.332566	46.23673	45.781189	45.554508	45.082434	46.41382	47.561041	48.857834	46.904362	46.895546	46.820697	46.465066	45.404412	42.748727	42.405642	46.7874	0.31757	0.019949	21.842302	32.326339	19.872193	45.860838	44.358595	45.183276	48.425886	71.076958	44.561238	47.072735	83.49235	79.68261	56.226902	-16.50765	-28,061,000	0.456729	45	47.957328	45.451946	0.713861	46.879668	44.024224	0.607274	45.595316	46.809863	44.380768	47.072735	43.832519	45.452627	46.328588	46.110659	45.802369	46.636878	46.854808	46.308044	45.834973	45.452627	45.070282	44.525925	43.832519	47.072735	0	0.06325	9,029,500	0
QCOM	2017-03-16T00:00:00	46.522594	46.82557	46.371108	46.48273	7,206,200	46.048203	45.546954	45.088107	45.981062	48.30006	49.477549	48.16562	46.195527	46.129763	46.004402	45.667962	45.654161	46.413322	47.196451	47.586785	47.324506	46.351686	45.883155	45.679449	45.09964	46.364587	47.501288	48.841677	46.778711	46.838856	46.90981	46.605867	45.704128	43.02173	42.465692	46.661891	0.342899	0.084539	21.956266	30.764805	19.081846	45.888738	44.358595	44.889033	48.425886	67.965171	44.561238	47.072735	78.095113	78.51858	48.314215	-21.904887	-35,267,200	0.385895	44	47.956172	45.546954	0.724025	46.995004	44.098905	0.598547	45.683628	46.880722	44.486535	47.072735	44.274877	45.673806	46.628911	46.416298	46.174449	46.87076	47.083374	46.412441	46.003953	45.673806	45.343659	44.873619	44.274877	47.072735	1	-0.008515	7,206,200	0
QCOM	2017-03-17T00:00:00	45.884754	46.729896	45.852861	46.698003	20,057,800	46.136703	45.594666	45.252664	45.86444	48.205144	49.40397	48.182133	46.133372	46.085216	45.985995	45.68767	45.671899	46.392593	47.161932	47.553081	47.31018	46.321968	45.915327	45.74073	45.095864	46.301027	47.430143	48.818981	46.473638	46.577637	46.790936	46.670082	45.954208	43.293018	42.532128	46.539259	0.307955	0.129222	21.12438	27.958045	22.731977	45.936576	44.374389	44.744872	48.425886	57.620821	44.561238	47.072735	52.698296	71.428586	27.715812	-47.301704	-55,325,000	0.21812	43	47.951538	45.594666	0.712616	47.019897	44.169435	0.623036	45.702783	46.948854	44.456712	47.072735	44.274877	45.673806	46.573091	46.320612	46.118629	46.775074	47.027553	46.412441	46.003953	45.673806	45.343659	44.873619	44.274877	47.072735	1	-0.06983	0	20,057,800
QCOM	2017-03-20T00:00:00	46.092049	46.299346	45.916641	46.076102	7,498,200	46.245136	45.669332	45.390124	45.750699	48.116468	49.331445	48.199332	46.125108	46.086458	46.002311	45.724432	45.704218	46.380807	47.133777	47.52415	47.29806	46.313849	45.962696	45.805298	45.10479	46.245419	47.364561	48.798184	46.190356	46.305078	46.589419	46.695079	46.162008	43.560602	42.605997	46.420183	0.293603	0.162099	20.351914	26.717163	21.723048	46.179756	44.441532	44.673781	48.425886	62.337426	44.64894	47.072735	59.539219	63.444209	22.797301	-40.460781	-47,826,800	0.225744	44	47.949984	45.669332	0.680272	47.029875	44.308788	0.604812	45.739856	46.94948	44.530232	47.072735	44.561238	45.816987	46.155837	45.581778	45.278803	46.458813	47.032872	46.480022	46.113343	45.816987	45.52063	45.098698	44.561238	47.072735	0	-0.021906	7,498,200	0
QCOM	2017-03-21T00:00:00	45.286789	46.323282	45.238953	46.187742	10,092,600	46.250719	45.692281	45.465989	45.621169	48.002731	49.253611	48.212272	45.957444	45.941064	45.892231	45.684646	45.672108	46.337905	47.085172	47.479846	47.278047	46.139604	45.926264	45.797349	45.086597	46.170954	47.284468	48.769204	45.753643	45.905711	46.22921	46.626245	46.306771	43.807696	42.677354	46.301221	0.214776	0.172634	19.256138	23.748356	26.254002	46.155844	44.966826	44.650082	48.425886	48.211322	44.64894	47.072735	26.316124	46.184547	-2.387954	-73.683876	-57,919,400	0.199883	43	47.946992	45.692281	0.657758	47.007797	44.376765	0.636134	45.696707	46.968975	44.424438	47.072735	44.561238	45.816987	46.102679	45.906011	45.719974	46.288716	46.485383	46.480022	46.113343	45.816987	45.52063	45.098698	44.561238	47.072735	1	-0.080821	0	10,092,600
QCOM	2017-03-22T00:00:00	45.47813	45.549888	44.728664	45.230965	9,129,700	46.192516	45.710973	45.53213	45.49357	47.933358	49.173849	48.226363	45.861581	45.856894	45.828523	45.665872	45.657187	46.304188	47.042882	47.440208	47.260137	45.999133	45.905868	45.798283	45.080988	46.104517	47.209706	48.741999	45.418157	45.566922	45.879454	46.500565	46.4038	44.036637	42.748244	46.183242	0.165833	0.171274	18.925442	21.774877	29.235914	45.9007	45.188004	44.81794	48.425886	56.12433	44.64894	47.072735	34.210414	40.021919	-23.187775	-65.789586	-48,789,700	0.193214	44	47.944485	45.710973	0.645364	47.001701	44.420245	0.642968	45.67589	46.961827	44.389953	47.072735	44.561238	45.816987	45.616341	44.909401	44.532012	45.99373	46.70067	46.480022	46.113343	45.816987	45.52063	45.098698	44.561238	47.072735	0	-0.03079	9,129,700	0
QCOM	2017-03-23T00:00:00	45.294743	45.661501	45.119335	45.573797	7,718,700	46.100028	45.718916	45.559022	45.362619	47.843845	49.07744	48.239731	45.748213	45.754685	45.746403	45.632133	45.629307	46.264602	46.996878	47.397723	47.240581	45.835902	45.866227	45.780023	45.073191	46.035079	47.132892	48.712828	45.181386	45.288364	45.550831	46.324089	46.455967	44.244923	42.817405	46.065444	0.110969	0.159213	18.42769	21.708585	27.604961	45.9007	45.452627	44.894957	48.425886	53.285834	44.704741	47.072735	24.915658	28.480732	-19.477348	-75.084342	-56,508,400	0.160986	43	47.942212	45.718916	0.638858	46.996632	44.4412	0.649233	45.63959	46.938056	44.341124	47.072735	44.561238	45.816987	45.252227	44.954567	44.431004	45.775791	46.073451	46.480022	46.113343	45.816987	45.52063	45.098698	44.561238	47.072735	1	-0.087859	0	7,718,700
QCOM	2017-03-24T00:00:00	45.382458	45.820977	45.159214	45.820977	5,621,400	45.962891	45.728085	45.5771	45.225997	47.750026	48.995155	48.253149	45.675062	45.687007	45.690411	45.609435	45.610318	46.230008	46.954393	47.357817	47.222092	45.705435	45.834184	45.766441	45.073969	45.970306	47.059725	48.684398	45.103161	45.164589	45.314974	46.12589	46.474703	44.435095	42.886832	45.948254	0.073716	0.142114	17.688836	21.871872	25.718996	45.785095	45.673806	45.157606	48.425886	54.101287	44.728664	47.072735	27.891375	29.005816	-16.297921	-72.108625	-50,887,000	0.098356	44	47.940614	45.728085	0.632287	46.992659	44.463512	0.668596	45.615101	46.952293	44.277909	47.072735	44.561238	45.816987	45.358526	45.055552	44.81636	45.597717	45.900692	46.480022	46.113343	45.816987	45.52063	45.098698	44.561238	47.072735	0	-0.036214	0	5,621,400
QCOM	2017-03-27T00:00:00	45.175159	45.398403	45.031645	45.222999	4,726,300	45.819377	45.725295	45.600157	45.084913	47.641962	48.908288	48.265376	45.575082	45.593944	45.611142	45.569956	45.576844	46.188641	46.907571	47.314596	47.201725	45.562211	45.781524	45.735522	45.071975	45.902546	46.984081	48.653771	45.079863	45.08436	45.13	45.905693	46.463038	44.604355	42.956003	45.83083	0.027153	0.119121	17.192762	21.014957	26.07411	45.785095	45.673806	45.236599	48.425886	49.387152	44.728664	47.072735	19.047859	23.951631	-34.388442	-80.952141	-55,613,300	0.083848	43	47.939163	45.725295	0.634714	46.994724	44.455867	0.658914	45.573202	46.891031	44.255373	47.072735	44.561238	45.816987	45.454216	45.087456	44.792454	45.749218	46.115979	46.480022	46.113343	45.816987	45.52063	45.098698	44.561238	47.072735	1	-0.091876	0	4,726,300
QCOM	2017-03-28T00:00:00	45.749222	45.932601	45.183135	45.183135	5,953,500	45.752404	45.761174	45.637013	44.943304	47.532179	48.83014	48.284941	45.60991	45.622176	45.632385	45.586253	45.590104	46.171409	46.877089	47.283599	47.187272	45.549455	45.783803	45.746989	45.098026	45.852738	46.921525	48.628735	45.245912	45.203459	45.123567	45.731826	46.4456	44.765107	43.032838	45.715564	0.036157	0.102528	16.110472	24.983474	23.984187	45.777117	45.816987	45.244498	48.425886	46.382309	44.728664	47.072735	43.537833	30.159023	-9.351828	-56.462167	-49,659,800	0.051477	44	47.937717	45.761174	0.613363	46.987899	44.534449	0.636134	45.589966	46.862234	44.317698	47.072735	44.64894	45.860838	45.201736	45.005068	44.834977	45.371827	45.568494	46.500719	46.146845	45.860838	45.57483	45.167632	44.64894	47.072735	0	-0.039008	5,953,500	0
QCOM	2017-03-29T00:00:00	45.733265	45.741237	45.334614	45.517993	4,042,600	45.659916	45.775126	45.662172	44.843874	47.419971	48.761631	48.308313	45.634581	45.642374	45.647905	45.599617	45.601117	46.154227	46.846988	47.252899	47.172804	45.545975	45.781145	45.754393	45.129005	45.805398	46.860201	48.603345	45.481383	45.396857	45.222749	45.60286	46.42375	44.917731	43.118158	45.602544	0.041526	0.090328	15.105489	23.856284	22.902083	45.72928	45.816987	45.293864	48.425886	44.145929	44.728664	47.072735	42.8571	35.147597	-12.930862	-57.1429	-53,702,400	0.022139	43	47.936729	45.775126	0.609172	46.99347	44.556782	0.625884	45.603613	46.855382	44.351845	47.072735	44.64894	45.860838	45.621652	45.310704	44.872186	46.06017	46.371119	46.500719	46.146845	45.860838	45.57483	45.167632	44.64894	47.072735	1	-0.09361	4,042,600	0
QCOM	2017-03-30T00:00:00	45.605698	45.964484	45.597723	45.733266	6,359,000	45.568227	45.808215	45.680965	44.727041	47.306379	48.692942	48.331552	45.628804	45.635706	45.641411	45.60017	45.601469	46.132716	46.814322	47.220281	47.157211	45.536117	45.765009	45.750048	45.15888	45.757654	46.797707	48.576453	45.654485	45.569138	45.360366	45.508575	46.396759	45.059532	43.211267	45.491413	0.035083	0.079279	14.54305	25.381605	21.958297	45.525973	45.816987	45.28004	48.425886	34.680789	44.728664	47.072735	37.414974	41.269969	-6.436042	-62.585026	-60,061,400	0.022145	42	47.935087	45.808215	0.578867	46.965948	44.650481	0.605381	45.603812	46.814574	44.39305	47.072735	44.64894	45.860838	45.603038	45.46484	45.196416	45.871463	46.009661	46.500719	46.146845	45.860838	45.57483	45.167632	44.64894	47.072735	1	-0.139828	0	6,359,000
QCOM	2017-03-31T00:00:00	45.717319	45.996374	45.422318	45.812995	10,065,000	45.551483	45.844093	45.701695	44.623342	47.194801	48.627094	48.353095	45.646507	45.650545	45.65309	45.61082	45.610381	46.116426	46.785454	47.19052	47.142884	45.563225	45.756352	45.752845	45.197715	45.715836	46.738784	48.550441	45.761055	45.688257	45.493141	45.453486	46.367419	45.192896	43.314266	45.382939	0.038539	0.071131	13.692115	23.733037	22.516684	45.525973	45.816987	45.163527	48.425886	37.982876	44.728664	46.841525	46.792258	42.354777	-11.357019	-53.207742	-49,996,400	0.000924	43	47.932617	45.844093	0.547509	46.939111	44.749075	0.598547	45.614622	46.811716	44.417528	47.072735	44.704741	45.888738	45.722635	45.480786	45.355874	45.847547	46.089396	46.513889	46.168161	45.888738	45.609315	45.211492	44.704741	47.072735	0	-0.078644	0	10,065,000
QCOM	2017-04-03T00:00:00	45.047592	45.717326	44.680834	45.653541	11,343,500	45.447038	45.846087	45.69436	44.530893	47.065131	48.54099	48.370745	45.526724	45.540917	45.559936	45.559618	45.567089	46.074511	46.739721	47.148085	47.122035	45.471609	45.680495	45.702529	45.214352	45.659331	46.667903	48.51755	45.583404	45.601053	45.488446	45.381321	46.316175	45.304854	43.419927	45.274705	-0.012617	0.054381	13.724269	21.071786	28.013565	45.338604	45.816987	45.35706	48.425886	33.650268	44.680834	46.841525	16.974124	33.727118	-63.813578	-83.025876	-61,339,900	-0.041374	42	47.928999	45.846087	0.544367	46.93482	44.757353	0.630439	45.560619	46.821498	44.299741	47.072735	44.680834	45.876784	45.712004	45.427634	45.137948	46.00169	46.28606	46.508246	46.159029	45.876784	45.59454	45.192701	44.680834	47.072735	1	-0.125939	0	11,343,500
QCOM	2017-04-04T00:00:00	45.191109	45.374488	44.848268	44.888133	7,123,900	45.437469	45.844094	45.700739	44.567702	46.956121	48.45781	48.388608	45.459601	45.477315	45.503193	45.526117	45.538168	46.039868	46.698968	47.109333	47.102822	45.425076	45.618116	45.663818	45.240243	45.610014	46.601569	48.485912	45.346135	45.422845	45.423176	45.308862	46.24968	45.398805	43.530414	45.167739	-0.041105	0.035284	13.754125	19.854542	26.395317	45.338604	45.816987	45.507679	48.425886	32.101186	44.680834	46.82557	23.791966	29.186116	-65.764306	-76.208034	-54,216,000	-0.058361	43	47.926845	45.844094	0.546804	46.937703	44.750486	0.635565	45.525428	46.796557	44.254298	47.072735	44.680834	45.876784	45.148584	44.579842	44.112091	45.616334	46.185077	46.508246	46.159029	45.876784	45.59454	45.192701	44.680834	47.072735	0	-0.065747	7,123,900	0
QCOM	2017-04-05T00:00:00	45.02367	45.868809	44.983803	45.286778	7,857,700	45.392023	45.79227	45.683517	44.599267	46.839929	48.376012	48.404313	45.372415	45.394834	45.429421	45.48044	45.498591	46.000017	46.654881	47.068033	47.082134	45.34984	45.53998	45.611736	45.258124	45.55916	46.533566	48.45243	45.096936	45.20085	45.300936	45.22869	46.165942	45.472093	43.641764	45.061836	-0.076313	0.012965	12.867239	23.264383	23.895248	45.338604	45.860838	44.243807	48.425886	31.853339	44.680834	46.729896	16.731384	19.165825	-52.239498	-83.268616	-62,073,700	-0.143564	42	47.924328	45.79227	0.573704	46.939678	44.644861	0.666318	45.477641	46.810277	44.145006	47.072735	44.680834	45.876784	45.137955	44.901422	44.611735	45.427642	45.664175	46.508246	46.159029	45.876784	45.59454	45.192701	44.680834	47.072735	1	-0.113953	0	7,857,700
QCOM	2017-04-06T00:00:00	45.07151	45.230971	44.760563	44.999753	5,757,800	45.3697	45.734864	45.68862	44.601771	46.74091	48.306998	48.420295	45.312234	45.336048	45.374358	45.443264	45.465739	45.963605	46.613213	47.028498	47.062128	45.291565	45.471337	45.564658	45.276643	45.512623	46.46813	48.419268	44.954662	45.042059	45.17471	45.155557	46.069526	45.527073	43.75301	44.957631	-0.099211	-0.00947	12.408303	22.067917	25.106985	45.338604	45.860838	44.165729	48.007231	38.513594	44.680834	46.323282	23.786237	21.436529	-77.972253	-76.213763	-56,315,900	-0.173834	43	47.922517	45.734864	0.586001	46.906867	44.562861	0.637273	45.438962	46.713509	44.164416	47.072735	44.680834	45.876784	45.292094	44.715379	44.407088	45.600385	46.1771	46.508246	46.159029	45.876784	45.59454	45.192701	44.680834	47.072735	0	-0.0546	5,757,800	0
QCOM	2017-04-07T00:00:00	44.904076	45.127319	44.800425	45.111376	5,229,800	45.321862	45.642377	45.684793	44.645951	46.633761	48.231842	48.434819	45.230602	45.257508	45.302006	45.394247	45.422534	45.922055	46.568236	46.98643	47.040655	45.206906	45.392214	45.504309	45.288499	45.464285	46.400746	48.384281	44.869911	44.911358	45.032531	45.078134	45.959374	45.562254	43.861335	44.854638	-0.129377	-0.033452	11.982147	21.250047	24.176482	45.338604	45.860838	44.19363	47.845302	33.029771	44.680834	46.323282	13.592021	18.036548	-84.140526	-86.407979	-61,545,700	-0.214638	42	47.920777	45.642377	0.562204	46.766785	44.517968	0.631009	45.388021	46.650039	44.126003	47.072735	44.680834	45.876784	45.021015	44.811058	44.550606	45.281467	45.491423	46.508246	46.159029	45.876784	45.59454	45.192701	44.680834	47.072735	1	-0.10358	0	5,229,800
QCOM	2017-04-10T00:00:00	45.063545	45.294764	44.86422	44.991788	6,039,800	45.310701	45.565039	45.687026	44.69032	46.529896	48.165727	48.444272	45.197191	45.222242	45.26532	45.364183	45.394919	45.888388	46.528639	46.948353	47.020982	45.159939	45.337087	45.45652	45.304875	45.422964	46.338007	48.350736	44.874786	44.882769	44.938983	45.018458	45.844793	45.583709	43.967239	44.753805	-0.138816	-0.054525	11.258994	22.131094	22.969052	45.338604	45.876784	44.26522	47.734713	46.08945	44.680834	45.996374	29.091581	22.156613	-66.181474	-70.908419	-55,505,900	-0.201044	43	47.918876	45.565039	0.527355	46.619748	44.51033	0.58431	45.357118	46.525739	44.188498	46.841525	44.680834	45.761179	44.94394	44.760561	44.617046	45.087455	45.270834	46.331602	46.016141	45.761179	45.506218	45.143222	44.680834	46.841525	0	-0.044941	6,039,800	0
QCOM	2017-04-11T00:00:00	44.130695	44.935973	43.628397	44.90408	17,301,800	45.148848	45.450626	45.643015	44.725984	46.410961	48.083699	48.46239	44.983892	45.023779	45.090762	45.252048	45.297671	45.819459	46.465535	46.892558	46.992223	44.945393	45.200483	45.336803	45.282929	45.359827	46.258105	48.307814	44.648028	44.682639	44.724718	44.899762	45.70202	45.578143	44.059474	44.65143	-0.219045	-0.087429	12.375173	18.76661	32.568242	44.812386	45.350566	44.26522	47.442444	31.264215	43.628397	45.996374	21.212131	21.298578	-157.097624	-78.787869	-72,807,700	-0.230934	42	47.911671	45.450626	0.578124	46.606875	44.294378	0.628162	45.240316	46.49664	43.983992	46.841525	43.628397	45.234961	45.074176	44.853589	44.643632	45.284133	45.50472	46.083227	45.61411	45.234961	44.855812	44.316006	43.628397	46.841525	1	-0.094579	0	17,301,800
QCOM	2017-04-12T00:00:00	42.567978	43.572581	42.352706	43.564606	24,822,200	44.832319	45.246118	45.503328	44.733238	46.275402	47.989728	48.476502	44.500709	44.57727	44.702642	45.008042	45.087695	45.69195	46.362968	46.806923	46.948201	44.476143	44.925945	45.100261	45.198301	45.258696	46.148883	48.249163	43.860529	44.037009	44.190121	44.623004	45.494894	45.523395	44.122008	44.54174	-0.404067	-0.150756	14.565131	15.602043	39.175208	44.17454	44.71272	44.26522	47.442444	22.596519	42.352706	45.996374	5.908113	18.737275	-276.468243	-94.091887	-97,629,900	-0.307895	41	47.897129	45.246118	0.806729	46.859575	43.632661	0.716435	44.985808	46.418678	43.552938	46.82557	42.352706	44.589138	44.231688	43.527404	42.924113	44.83498	45.539264	45.769974	45.116936	44.589138	44.06134	43.309899	42.352706	46.82557	1	-0.136547	0	24,822,200
QCOM	2017-04-13T00:00:00	42.0896	42.799198	42.081625	42.360683	17,014,400	44.480709	45.024468	45.338127	44.735348	46.132411	47.888074	48.482899	44.018487	44.124966	44.300635	44.742729	44.857072	45.550681	46.250511	46.71351	46.899856	43.977467	44.625324	44.837667	45.094629	45.148543	46.032049	48.185612	42.789661	43.119031	43.434986	44.202452	45.224834	45.420318	44.152633	44.423694	-0.582584	-0.237122	16.794436	14.53664	39.079761	43.975217	44.57718	44.635967	47.442444	19.316695	42.081625	45.996374	0.20371	9.107985	-271.256802	-99.79629	-114,644,300	-0.365774	40	47.886317	45.024468	1.018695	47.061858	42.987078	0.720422	44.709978	46.150821	43.269135	46.729896	42.081625	44.40576	42.831088	42.089596	41.611213	43.30947	44.050963	45.632904	44.954256	44.40576	43.857264	43.076355	42.081625	46.729896	1	-0.171746	0	17,014,400
QCOM	2017-04-17T00:00:00	42.169334	42.360688	42.057713	42.249066	10,471,700	44.125911	44.838697	45.154747	44.746794	45.986377	47.7822	48.485653	43.648657	43.769397	43.972743	44.508784	44.650323	45.418079	46.143111	46.623527	46.852786	43.557217	44.353407	44.593914	44.994001	45.044252	45.918807	48.122791	41.900138	42.292237	42.702721	43.709742	44.911865	45.27911	44.15567	44.298652	-0.709448	-0.331587	18.882127	14.098872	38.140563	43.963261	44.565224	44.643937	47.442444	21.309241	42.057713	45.996374	2.834005	2.981943	-229.091153	-97.165995	-104,172,600	-0.298787	41	47.879773	44.838697	1.179619	47.197936	42.479459	0.715866	44.468012	45.899743	43.036281	46.323282	42.057713	44.190497	42.323474	41.84775	41.605901	42.565324	43.041048	45.316607	44.693834	44.190497	43.68716	42.970544	42.057713	46.323282	0	-0.100983	0	10,471,700
QCOM	2017-04-18T00:00:00	41.993919	42.241084	41.770676	41.938108	11,262,800	43.820544	44.633791	44.970092	44.749675	45.853801	47.676218	48.487453	43.317709	43.446583	43.668308	44.28016	44.445984	45.283798	46.033922	46.531851	46.80444	43.169582	44.082476	44.350773	44.886045	44.939187	45.804187	48.058196	41.416499	41.703407	42.095017	43.186779	44.567584	45.105273	44.13279	44.16689	-0.814751	-0.42822	21.034869	13.422976	39.237332	43.819742	44.421705	44.919015	47.375296	11.202894	41.770676	45.996374	5.283002	2.773572	-199.995054	-94.716998	-115,435,400	-0.292525	40	47.872536	44.633791	1.300216	47.234222	42.033359	0.695363	44.232384	45.623111	42.841658	46.323282	41.770676	44.046979	42.195912	42.031135	41.892936	42.334111	42.498888	45.248867	44.584186	44.046979	43.509771	42.744933	41.770676	46.323282	1	-0.139976	11,262,800	0
QCOM	2017-04-19T00:00:00	41.946079	42.336756	41.698914	42.257027	15,441,500	43.496041	44.466755	44.791177	44.75318	45.717534	47.560274	48.491228	43.043383	43.173764	43.40335	44.067971	44.253684	45.152907	45.926347	46.441044	46.756098	42.828771	43.826503	44.118157	44.7761	44.836352	45.690719	47.993108	41.321559	41.413606	41.644122	42.686624	44.207237	44.906301	44.086796	44.029398	-0.891785	-0.520933	22.825756	13.526102	36.670294	43.496839	44.27022	45.109716	47.375296	11.129574	41.698914	45.996374	5.751417	4.622808	-164.450355	-94.248583	-130,876,900	-0.254795	39	47.862563	44.466755	1.420897	47.30855	41.62496	0.711309	44.014641	45.437258	42.592024	45.996374	41.698914	43.847644	42.001893	41.762702	41.531485	42.233111	42.472302	44.982174	44.354745	43.847644	43.340544	42.618571	41.698914	45.996374	1	-0.172615	0	15,441,500
QCOM	2017-04-20T00:00:00	41.985947	42.575952	40.981347	42.432437	24,664,600	43.192268	44.292146	44.604289	44.751321	45.590645	47.44614	48.499321	42.831896	42.957797	43.185288	43.878696	44.079243	45.028713	45.822653	46.352824	46.708633	42.554208	43.590236	43.90237	44.667581	44.738153	45.580336	47.928379	41.444046	41.395645	41.362141	42.252155	43.846837	44.691059	44.021726	43.887565	-0.938796	-0.604506	25.013679	11.500418	37.917716	43.138055	43.911436	45.109716	47.177817	12.166981	40.981347	45.996374	20.031791	10.355403	-147.90289	-79.968209	-106,212,300	-0.24121	40	47.846808	44.292146	1.50231	47.296767	41.287525	0.799012	43.821432	45.419455	42.223409	45.996374	40.981347	43.488861	41.993916	41.651077	41.356075	42.288919	42.631758	44.812828	44.080634	43.488861	42.897087	42.054563	40.981347	45.996374	0	-0.099658	0	24,664,600
QCOM	2017-04-21T00:00:00	41.858376	42.097566	41.627157	42.073648	10,951,500	42.870955	44.120328	44.417721	44.752914	45.459948	47.329476	48.505106	42.637192	42.757902	42.981148	43.69503	43.908407	44.904386	45.718329	46.263825	46.660372	42.311682	43.358448	43.691145	44.554132	44.639935	45.469688	47.8623	41.58558	41.496909	41.240481	41.878834	43.497437	44.464711	43.939663	43.742052	-0.975106	-0.678626	27.045323	10.978103	36.195603	43.138055	43.903459	45.109716	47.177817	9.801	40.981347	45.868809	17.94446	14.575889	-125.698748	-82.05554	-117,163,800	-0.225561	39	47.839689	44.120328	1.576295	47.272917	40.967738	0.791608	43.634474	45.217691	42.051258	45.996374	40.981347	43.488861	41.847748	41.119545	40.253144	42.71415	43.442353	44.812828	44.080634	43.488861	42.897087	42.054563	40.981347	45.996374	1	-0.136782	0	10,951,500
QCOM	2017-04-24T00:00:00	42.105541	42.456353	42.057702	42.264999	10,784,400	42.591101	43.956482	44.266552	44.759608	45.331811	47.220496	48.50995	42.530862	42.639291	42.846439	43.550531	43.769725	44.794627	45.623256	46.181483	46.61505	42.172516	43.166563	43.513285	44.450314	44.551661	45.366243	47.798623	41.770377	41.673071	41.304745	41.587338	43.17658	44.239226	43.846775	43.595064	-0.972725	-0.737446	28.128563	13.847623	34.076883	42.95866	43.855621	45.123667	47.177817	16.393761	40.981347	45.868809	23.001597	20.325949	-92.154549	-76.998403	-106,379,400	-0.249514	40	47.832983	43.956482	1.608184	47.172851	40.740113	0.760286	43.488862	45.009433	41.96829	45.996374	40.981347	43.488861	41.861033	41.6245	41.390624	42.094908	42.331441	44.812828	44.080634	43.488861	42.897087	42.054563	40.981347	45.996374	0	-0.067839	0	10,784,400
QCOM	2017-04-25T00:00:00	42.257038	42.647718	42.225145	42.392578	11,688,700	42.310451	43.810576	44.113152	44.751638	45.20485	47.115639	48.510656	42.476097	42.569791	42.755762	43.432941	43.653364	44.695114	45.534671	46.103771	46.571687	42.111777	43.004712	43.358707	44.352174	44.470746	45.267957	47.736405	41.983466	41.888941	41.494447	41.386446	42.889612	44.022168	43.747741	43.448109	-0.947689	-0.779494	28.724112	15.007218	32.234503	42.276964	43.652314	45.155483	47.177817	16.54591	40.981347	45.868809	26.101302	22.34912	-73.404803	-73.898698	-94,690,700	-0.281451	41	47.825925	43.810576	1.624096	47.058767	40.562384	0.761426	43.371545	44.894396	41.848694	45.996374	40.981347	43.488861	42.206532	41.956711	41.807881	42.355362	42.605183	44.812828	44.080634	43.488861	42.897087	42.054563	40.981347	45.996374	0	-0.008553	0	11,688,700
QCOM	2017-04-26T00:00:00	42.288929	42.496226	42.185279	42.416497	7,373,800	42.126274	43.637561	43.993237	44.729613	45.078525	47.000357	48.511793	42.438663	42.518725	42.683941	43.32894	43.548408	44.600754	45.449257	46.02823	46.529073	42.107864	42.859793	43.218383	44.255597	44.394011	45.172379	47.674497	42.178957	42.095221	41.726262	41.2707	42.635748	43.814639	43.646154	43.302184	-0.91473	-0.806542	29.317879	14.522281	31.607182	41.890273	43.652314	45.310644	47.177817	17.82409	40.981347	45.294764	30.314299	26.4724	-64.876751	-69.685701	-87,316,900	-0.30405	42	47.821507	43.637561	1.590671	46.818902	40.45622	0.720421	43.268439	44.709281	41.827596	45.996374	40.981347	43.488861	42.376634	42.10555	41.954061	42.528122	42.799206	44.812828	44.080634	43.488861	42.897087	42.054563	40.981347	45.996374	0	0.042179	0	7,373,800
QCOM	2017-04-27T00:00:00	42.424465	42.528115	42.185275	42.448386	6,956,200	42.111923	43.472121	43.871091	44.70161	44.952743	46.917791	48.511665	42.435824	42.501587	42.644022	43.246715	43.461951	44.515409	45.369657	45.956868	46.488231	42.162081	42.74426	43.097708	44.165199	44.324168	45.081767	47.613926	42.353953	42.276387	41.966321	41.241746	42.416027	43.618398	43.545787	43.158691	-0.867671	-0.818768	29.794088	14.329366	30.439273	41.814532	43.488861	45.561335	47.177817	19.485583	40.981347	45.294764	33.456499	29.957367	-52.743212	-66.543501	-80,360,700	-0.305136	43	47.817447	43.472121	1.532227	46.536574	40.407668	0.711309	43.18806	44.610679	41.765442	45.996374	40.981347	43.488861	42.323478	42.15073	42.012531	42.461677	42.634426	44.812828	44.080634	43.488861	42.897087	42.054563	40.981347	45.996374	0	0.085344	0	6,956,200
QCOM	2017-04-28T00:00:00	42.847034	43.014467	40.702289	41.300266	34,374,100	42.187666	43.334188	43.773182	44.666102	44.832807	46.82618	48.512833	42.518066	42.564395	42.675255	43.21038	43.414649	44.449983	45.303273	45.895287	46.452	42.295737	42.684728	43.018934	44.092471	44.268754	45.001158	47.557562	42.593556	42.513186	42.256204	41.323659	42.238862	43.440031	43.451795	43.019954	-0.787205	-0.812455	31.506113	11.297448	37.569523	41.858378	43.349332	45.544352	47.177817	27.604355	40.702289	45.294764	46.701302	36.824033	-51.484297	-53.298698	-45,986,600	-0.133509	44	47.799041	43.334188	1.452126	46.23844	40.429936	0.853115	43.155582	44.861812	41.449351	45.996374	40.702289	43.349332	42.379285	42.230455	42.036445	42.573295	42.722126	44.74697	43.974034	43.349332	42.724629	41.835223	40.702289	45.996374	0	0.121823	34,374,100	0
QCOM	2017-05-01T00:00:00	42.735405	42.815137	42.336754	42.775273	12,987,700	42.244273	43.185092	43.6673	44.6222	44.706431	46.729344	48.513249	42.561534	42.595488	42.684509	43.167201	43.3624	44.382744	45.235697	45.832715	46.415019	42.395326	42.627701	42.939105	44.016757	44.213559	44.920152	47.500075	42.784727	42.709586	42.519161	41.480385	42.094811	43.275364	43.362697	42.886066	-0.724095	-0.794783	33.095851	10.756525	35.770692	41.858378	43.349332	45.676663	47.177817	24.385994	40.702289	44.935973	48.022388	42.72673	-24.845727	-51.977612	-58,974,300	-0.09971	43	47.791966	43.185092	1.343588	45.872269	40.497916	0.858811	43.115565	44.833186	41.397943	45.868809	40.702289	43.285549	42.18793	41.361393	39.875752	43.673571	44.500109	44.64951	43.895198	43.285549	42.6759	41.807924	40.702289	45.868809	1	0.052404	0	12,987,700
QCOM	2017-05-02T00:00:00	42.488247	42.839059	42.177299	42.775276	10,445,400	42.293706	43.057125	43.559824	44.57999	44.57655	46.621428	48.512935	42.546876	42.57599	42.654314	43.105478	43.295157	44.30845	45.163396	45.766488	46.375947	42.439685	42.561335	42.848409	43.933073	44.155186	44.83617	47.440125	42.820041	42.775799	42.673823	41.661407	41.971894	43.11859	43.275817	42.756681	-0.686114	-0.773049	34.682581	10.082322	35.038908	41.858378	43.349332	45.72945	47.177817	28.719086	40.702289	43.572581	62.222175	52.315289	-24.745452	-37.777825	-69,419,700	-0.089666	42	47.786013	43.057125	1.277096	45.611318	40.502932	0.803569	43.05582	44.662958	41.448683	45.868809	40.702289	43.285549	42.629099	42.44306	42.150715	42.921443	43.107482	44.64951	43.895198	43.285549	42.6759	41.807924	40.702289	45.868809	1	-0.007212	0	10,445,400
QCOM	2017-05-03T00:00:00	43.445011	43.668255	42.456355	42.583923	18,428,300	42.443599	42.96982	43.467655	44.552334	44.451421	46.516048	48.515072	42.726503	42.733994	42.77596	43.136344	43.306684	44.27459	45.118175	45.720518	46.346783	42.649013	42.598276	42.839577	43.888564	44.125409	44.773271	47.389698	43.019277	42.969832	42.89732	41.917973	41.893703	42.985877	43.201241	42.636068	-0.572216	-0.732883	34.404769	16.500482	31.184094	42.185272	43.349332	45.72945	47.177817	63.480303	40.702289	43.668255	92.473153	67.572572	9.734865	-7.526847	-50,991,400	-0.050779	43	47.777433	42.96982	1.179488	45.328796	40.610844	0.763134	43.092886	44.619154	41.566619	45.868809	40.702289	43.285549	42.501535	42.164011	41.839776	42.825771	43.163295	44.64951	43.895198	43.285549	42.6759	41.807924	40.702289	45.868809	0	0.041853	18,428,300	0
QCOM	2017-05-04T00:00:00	43.779873	43.85163	43.452979	43.636358	11,993,400	42.622992	42.90763	43.38952	44.525846	44.359089	46.412358	48.5197	42.937177	42.924153	42.930408	43.194847	43.343084	44.255189	45.082957	45.68209	46.321242	42.891972	42.675424	42.863594	43.858271	44.107736	44.719089	47.342581	43.377295	43.296693	43.207552	42.23742	41.863154	42.87983	43.141094	42.525305	-0.449745	-0.676255	33.808297	17.593811	29.991859	42.27696	43.349332	45.797052	47.177817	77.179174	40.702289	43.85163	97.721513	84.138947	35.375785	-2.278487	-38,998,000	0.004098	44	47.772298	42.90763	1.095281	45.098193	40.717067	0.740923	43.158313	44.640159	41.676468	45.294764	40.702289	42.998526	43.189874	42.711492	41.977974	43.923392	44.401774	44.21094	43.540438	42.998526	42.456614	41.685079	40.702289	45.294764	0	0.083594	11,993,400	0
QCOM	2017-05-08T00:00:00	43.548649	43.851625	43.500813	43.843653	7,033,400	42.961047	42.776074	43.230378	44.466036	44.159021	46.203695	48.506624	43.196855	43.167368	43.13818	43.276678	43.391043	44.210174	45.0096	45.603231	46.268775	43.238289	42.827138	42.912657	43.792372	44.074271	44.612615	47.246094	43.959295	43.834596	43.747133	42.906887	41.909193	42.730012	43.054503	42.330622	-0.282964	-0.544979	32.871859	16.559307	29.37402	42.276961	43.349332	45.67148	47.134375	74.935728	40.702289	43.851633	90.37945	95.442939	37.959249	-9.62055	-36,922,600	0.003312	44	47.765249	42.776074	0.887891	44.551857	41.000292	0.727824	43.250421	44.706069	41.794773	45.294764	40.702289	42.998526	43.753299	43.654966	43.514109	43.894156	43.99249	44.21094	43.540438	42.998526	42.456614	41.685079	40.702289	45.294764	1	0.048427	0	7,033,400
QCOM	2017-05-09T00:00:00	43.97123	44.003119	43.556632	43.604468	8,332,900	43.132467	42.721459	43.187323	44.440842	44.083037	46.095679	48.488854	43.35173	43.313524	43.266341	43.339819	43.435673	44.200804	44.982274	45.570914	46.245914	43.421958	42.940962	42.969646	43.772968	44.069329	44.568408	47.200965	44.054734	43.997906	43.929044	43.228224	41.978521	42.68332	43.026483	42.246462	-0.19555	-0.475093	32.195303	17.361651	27.969072	42.352704	43.285549	45.67148	46.786806	78.995219	40.702289	44.003119	99.033886	95.880397	48.791857	-0.966114	-28,589,700	0.030254	45	47.761872	42.721459	0.764849	44.251157	41.191761	0.714726	43.319069	44.748522	41.889617	44.935973	40.702289	42.819131	43.633695	43.415766	43.282883	43.766578	43.984507	43.936823	43.318705	42.819131	42.319556	41.608297	40.702289	44.935973	0	0.087961	8,332,900	0
QCOM	2017-05-10T00:00:00	44.114746	44.194475	43.740013	44.027042	8,517,700	43.315048	42.720661	43.144269	44.422504	44.093225	46.003158	48.473434	43.504333	43.459201	43.396865	43.410267	43.487909	44.197429	44.959444	45.542079	46.224708	43.600555	43.073656	43.040986	43.76018	44.070164	44.529181	47.157442	44.128886	44.118437	44.106115	43.529052	42.078825	42.656144	43.009287	42.171478	-0.113386	-0.402752	31.164618	18.573747	26.599013	42.448382	43.285549	45.577795	46.648578	79.600672	40.702289	44.194475	97.716931	95.710089	56.504189	-2.283069	-20,072,000	0.066211	46	47.758556	42.720661	0.763309	44.247279	41.194043	0.633287	43.394848	44.661423	42.128273	44.194475	40.702289	42.448382	43.84366	43.684201	43.397173	44.130689	44.290148	43.370319	42.86046	42.448382	42.036304	41.449617	40.702289	44.194475	0	0.121322	8,517,700	0
QCOM	2017-05-11T00:00:00	43.5965	44.090827	43.381228	44.050963	13,514,700	43.432252	42.772087	43.087182	44.385349	44.095238	45.901742	48.453014	43.522766	43.484165	43.427578	43.427197	43.496263	44.173863	44.923577	45.503553	46.198557	43.651728	43.15707	43.075773	43.727788	44.057092	44.481525	47.108915	44.050635	44.073404	44.161163	43.757517	42.18818	42.636541	42.995298	42.102935	-0.089061	-0.340014	30.703381	17.116375	28.34985	43.185887	43.285549	45.577795	46.648578	71.799929	40.702289	44.194475	82.87678	93.209199	42.827283	-17.12322	-33,586,700	0.110196	45	47.752561	42.772087	0.786768	44.345623	41.198552	0.652081	43.414053	44.718215	42.109891	44.194475	40.702289	42.448382	44.016411	43.838348	43.561949	44.29281	44.470874	43.370319	42.86046	42.448382	42.036304	41.449617	40.702289	44.194475	1	0.049239	0	13,514,700
QCOM	2017-05-12T00:00:00	44.106762	44.13068	43.373245	43.452974	9,107,600	43.558224	42.872945	43.048592	44.368606	44.084044	45.817831	48.430637	43.639566	43.597364	43.532068	43.488976	43.543224	44.171231	44.902082	45.475894	46.177743	43.774366	43.284182	43.154203	43.716863	44.057395	44.445981	47.065669	44.043311	44.05633	44.187632	43.960367	42.315909	42.631866	42.988791	42.042327	-0.028284	-0.277668	30.186043	16.164996	26.074702	43.185887	42.998526	45.599721	44.220356	73.545802	40.702289	44.194475	97.488301	92.694004	50.33598	-2.511699	-24,479,100	0.212942	46	47.749026	42.872945	0.823126	44.519197	41.226694	0.663471	43.480025	44.806967	42.153084	44.194475	40.702289	42.448382	43.689519	43.28821	42.97992	43.997809	44.399117	43.370319	42.86046	42.448382	42.036304	41.449617	40.702289	44.194475	0	0.087362	9,107,600	0
QCOM	2017-05-15T00:00:00	44.170559	44.242316	43.915422	43.915422	10,686,100	43.70174	42.973007	43.019251	44.352022	44.103718	45.730134	48.40889	43.745764	43.701581	43.630297	43.550938	43.591481	44.171205	44.882832	45.450046	46.157771	43.885699	43.407764	43.240508	43.709096	44.059672	44.413361	47.02328	44.078718	44.091936	44.208476	44.13792	42.460127	42.639046	42.988956	41.989221	0.024744	-0.217185	29.447503	16.811731	25.137097	43.349336	42.998526	45.599721	44.220356	72.988361	40.702289	44.242316	97.972972	92.779351	60.355864	-2.027028	-13,793,000	0.24726	47	47.744959	42.973007	0.854144	44.681294	41.264719	0.648093	43.54579	44.841977	42.249604	44.242316	40.702289	42.472303	43.870229	43.609778	43.112794	44.367213	44.627664	43.40687	42.890026	42.472303	42.054579	41.459855	40.702289	44.242316	0	0.119521	10,686,100	0
QCOM	2017-05-16T00:00:00	44.609081	44.632999	43.931372	44.162591	9,599,300	43.913823	43.103765	43.001073	44.344049	44.127238	45.64769	48.388753	43.918428	43.866581	43.780879	43.647133	43.669758	44.188377	44.875628	45.433393	46.142361	44.050671	43.56358	43.362802	43.719177	44.072971	44.391162	46.985471	44.290596	44.258422	44.324018	44.315156	42.630722	42.663914	42.998795	41.944723	0.100991	-0.15355	27.911107	19.794589	23.208128	44.003122	42.998526	45.599721	44.220356	75.39257	40.702289	44.632999	99.391507	98.28426	72.064383	-0.608493	-4,193,700	0.286662	48	47.741761	43.103765	0.89554	44.894845	41.312685	0.675999	43.647056	44.999054	42.295058	44.632999	40.702289	42.667644	44.109433	43.976549	43.782539	44.303443	44.436326	43.705352	43.131468	42.667644	42.20382	41.543461	40.702289	44.632999	0	0.146419	9,599,300	0
QCOM	2017-05-17T00:00:00	44.13866	44.712719	44.090821	44.361904	14,811,300	43.983188	43.213394	43.001391	44.322203	44.15112	45.558568	48.3691	43.962474	43.91605	43.835923	43.691817	43.705827	44.186427	44.856234	45.407755	46.122424	44.09155	43.662142	43.450309	43.711122	44.073272	44.36128	46.943182	44.404582	44.341616	44.384887	44.44706	42.809714	42.695811	43.010825	41.906213	0.122051	-0.09843	26.319705	19.318485	21.624159	44.042982	42.819131	45.607694	44.220356	67.479481	40.702289	44.712719	85.685858	94.350112	65.340547	-14.314142	-19,005,000	0.251343	47	47.7361	43.213394	0.880438	44.97427	41.452518	0.695932	43.693876	45.085739	42.302012	44.712719	40.702289	42.707504	44.391151	44.149303	43.689524	44.85093	45.092778	43.766258	43.180735	42.707504	42.234273	41.560521	40.702289	44.712719	1	0.068684	0	14,811,300
QCOM	2017-05-18T00:00:00	44.744621	44.896111	43.86759	44.31408	13,125,300	44.079663	43.351328	43.088457	44.295892	44.184978	45.478666	48.357335	44.118904	44.0667	43.975722	43.787527	43.785734	44.208317	44.853297	45.394623	46.108714	44.229992	43.807973	43.584404	43.727688	44.08889	44.345163	46.907117	44.575147	44.510863	44.49963	44.583675	43.010306	42.744471	43.030772	41.875549	0.185499	-0.041644	25.250039	17.224679	21.632826	44.134678	42.7992	45.081476	44.220356	68.651916	42.177299	44.896111	94.4281	93.168488	72.257765	-5.5719	-5,879,700	0.275305	48	47.73194	43.351328	0.894008	45.139344	41.563311	0.604242	43.793947	45.00243	42.585463	44.896111	40.702289	42.7992	44.314067	43.915415	43.692169	44.537313	44.935965	43.906369	43.294071	42.7992	42.304329	41.599767	40.702289	44.896111	0	0.101878	13,125,300	0
QCOM	2017-05-19T00:00:00	45.980423	46.076101	44.808391	45.039609	16,643,800	44.298123	43.55743	43.24409	44.291109	44.238262	45.410331	48.350155	44.491207	44.414649	44.284138	43.986881	43.954557	44.277811	44.882958	45.406223	46.107438	44.575585	44.058363	43.806863	43.793748	44.136139	44.355098	46.883466	45.091707	44.96724	44.853061	44.799872	43.260084	42.828365	43.070883	41.856989	0.331678	0.03302	24.674507	26.596862	18.793148	44.724673	43.389195	44.44363	44.220356	76.123094	42.177299	46.076101	97.545952	92.553303	127.77209	-2.454048	10,764,100	0.327236	49	47.728858	43.55743	1.000511	45.558453	41.556407	0.662899	44.002183	45.327981	42.676385	46.076101	40.702289	43.389195	44.502774	44.109437	43.474253	45.137958	45.531295	44.807882	44.023305	43.389195	42.755085	41.852285	40.702289	46.076101	0	0.129749	16,643,800	0
QCOM	2017-05-22T00:00:00	47.264084	47.471384	46.546514	46.554485	20,771,500	44.669667	43.815357	43.44788	44.301314	44.313822	45.351752	48.34951	45.045783	44.932728	44.742591	44.284808	44.209136	44.39492	44.945619	45.443013	46.118947	45.114851	44.411378	44.116093	43.910335	44.215765	44.391806	46.87266	46.094916	45.834839	45.562032	45.163241	43.581824	42.964832	43.142345	41.854549	0.544825	0.135381	25.595492	35.751386	16.224811	45.422315	44.086837	44.276198	44.220356	82.948092	42.456355	47.471384	95.866419	95.946824	187.164189	-4.133581	31,535,600	0.391377	50	47.727839	43.815357	1.242244	46.299844	41.33087	0.722128	44.31284	45.757095	42.868584	47.471384	40.702289	44.086837	45.621638	45.167175	44.353928	46.434886	46.889349	45.873878	44.88559	44.086837	43.288083	42.150875	40.702289	47.471384	0	0.15293	20,771,500	0
QCOM	2017-05-23T00:00:00	47.216259	47.75045	47.144502	47.343827	14,223,400	44.99417	44.063318	43.656774	44.313433	44.385375	45.304544	48.344662	45.479878	45.347916	45.123155	44.551304	44.440453	44.505561	45.005373	45.478126	46.129865	45.577868	44.735273	44.405968	44.024647	44.292145	44.428727	46.861383	47.114785	46.733084	46.34609	45.613542	43.952134	43.144785	43.240358	41.866517	0.701798	0.248665	26.675144	36.332875	15.309105	45.561848	44.22637	44.264242	44.220356	79.748378	43.373245	47.75045	87.796065	93.736145	174.646326	-12.203935	17,312,200	0.383927	49	47.727072	44.063318	1.39978	46.862878	41.263758	0.678845	44.589356	45.947047	43.231665	47.75045	40.702289	44.22637	47.093994	46.716604	46.169123	47.641474	48.018864	46.087084	45.058053	44.22637	43.394687	42.210595	40.702289	47.75045	1	0.071985	0	14,223,400
QCOM	2017-05-24T00:00:00	46.753826	47.535182	46.698015	47.264099	8,592,600	45.258078	44.286563	43.849084	44.32013	44.451815	45.250421	48.339135	45.734668	45.603536	45.374028	44.751533	44.618405	44.593728	45.051385	45.503388	46.136074	45.897805	44.991512	44.644203	44.120348	44.354473	44.457426	46.845554	47.637495	47.320925	46.935654	46.068574	44.339217	43.350971	43.356261	41.88978	0.779895	0.354911	26.87561	33.518259	18.254721	45.561848	44.22637	44.120724	44.220356	72.996327	43.373245	47.75045	77.231495	86.96466	136.031488	-22.768505	8,719,600	0.362878	48	47.726192	44.286563	1.456779	47.200121	41.373004	0.709599	44.795496	46.214694	43.376298	47.75045	40.702289	44.22637	47.370404	46.990357	46.764455	47.596306	47.976352	46.087084	45.058053	44.22637	43.394687	42.210595	40.702289	47.75045	1	0.002418	0	8,592,600
QCOM	2017-05-25T00:00:00	46.602341	47.000992	46.450851	46.761802	9,556,500	45.558662	44.495457	44.033739	44.319014	44.512127	45.201418	48.331256	45.908202	45.785137	45.562999	44.919788	44.771015	44.672497	45.092199	45.525149	46.140713	46.142217	45.212062	44.855992	44.209847	44.411066	44.484197	46.828273	47.593148	47.489394	47.26176	46.473017	44.724244	43.574332	43.485441	41.922737	0.82011	0.44795	26.641738	31.776182	19.641006	45.80902	44.22637	43.883529	44.358595	71.256079	43.373245	47.75045	73.770715	79.599425	106.169138	-26.229285	-836,900	0.332376	47	47.725063	44.495457	1.475138	47.445732	41.545181	0.73181	44.967576	46.431196	43.503957	47.75045	40.702289	44.22637	46.995675	46.456167	46.158507	47.293334	47.832842	46.087084	45.058053	44.22637	43.394687	42.210595	40.702289	47.75045	1	-0.057075	0	9,556,500
QCOM	2017-05-26T00:00:00	46.312473	46.682844	46.191699	46.425194	8,261,900	45.779233	44.668729	44.211903	44.314812	44.572577	45.147937	48.323017	45.989056	45.881016	45.678303	45.046396	44.889589	44.73681	45.124312	45.54074	46.142422	46.279273	45.385112	45.031279	44.288022	44.458443	44.506198	46.808185	47.149178	47.280881	47.347029	46.779365	45.088238	43.80361	43.621567	41.963275	0.819148	0.52219	25.993924	30.263905	21.217426	45.80902	44.22637	43.524746	44.027041	70.798216	43.373245	47.75045	67.148512	72.716907	81.1721	-32.851488	-9,098,800	0.226687	46	47.723837	44.668729	1.474849	47.618426	41.719032	0.741833	45.095662	46.579329	43.611995	47.75045	42.177299	44.963875	46.684728	46.368464	46.134587	46.918605	47.234869	46.435187	45.621507	44.963875	44.306243	43.369954	42.177299	47.75045	1	-0.107656	0	8,261,900
QCOM	2017-05-30T00:00:00	46.167542	46.489604	46.030664	46.119231	11,553,700	45.978931	44.840335	44.374383	44.320468	44.6312	45.092454	48.313936	46.024753	45.933112	45.75357	45.148318	44.987893	44.792917	45.151765	45.553152	46.142672	46.349875	45.527856	45.181713	44.360678	44.500416	44.526388	46.786738	46.629312	46.861593	47.231984	46.978411	45.416961	44.032157	43.760767	42.009914	0.797498	0.577252	25.126921	28.880753	21.851374	45.80902	44.22637	43.520757	44.027041	67.248352	43.373245	47.75045	63.837454	68.252227	63.506559	-36.162546	-20,652,500	0.171224	45	47.72195	44.840335	1.437251	47.714837	41.965834	0.742153	45.197746	46.682051	43.71344	47.75045	42.177299	44.963875	46.395672	46.1085	45.904527	46.599645	46.886817	46.435187	45.621507	44.963875	44.306243	43.369954	42.177299	47.75045	1	-0.150364	11,553,700	0
QCOM	2017-05-31T00:00:00	46.111187	46.481557	45.893795	46.103134	14,082,600	46.129142	45.021482	44.528549	44.32085	44.677275	45.035775	48.30469	46.04204	45.965489	45.808588	45.235852	45.0743	44.844614	45.177013	45.564202	46.142359	46.373921	45.648889	45.315313	44.430902	44.539363	44.546561	46.76482	46.224574	46.43949	46.968562	47.085456	45.703443	44.254256	43.900197	42.06171	0.766952	0.615192	24.093163	27.168232	21.936467	45.80902	44.22637	43.407141	44.027041	65.896324	43.373245	47.75045	62.55	64.511989	51.377193	-37.45	-34,735,100	0.155847	44	47.719573	45.021482	1.350917	47.723317	42.319648	0.751674	45.28474	46.788088	43.781392	47.75045	42.456355	45.103403	46.22927	45.968935	45.770329	46.427876	46.688211	46.501044	45.728106	45.103403	44.478699	43.589291	42.456355	47.75045	1	-0.186127	14,082,600	0
QCOM	2017-06-01T00:00:00	47.198151	47.222307	46.175604	46.256121	11,560,100	46.435091	45.209139	44.724918	44.359078	44.728048	44.990123	48.298081	46.273262	46.189609	46.022367	45.414243	45.237673	44.93691	45.230201	45.596557	46.152865	46.568287	45.856191	45.520667	44.543737	44.605702	44.58938	46.75381	46.327453	46.407544	46.845111	47.207157	45.979401	44.485859	44.049818	42.122322	0.820989	0.656351	24.031897	31.422829	19.573585	46.27942	44.22637	42.964639	44.027041	76.295999	43.373245	47.75045	87.382368	71.256607	70.508823	-12.617632	-23,175,000	0.157829	45	47.718942	45.209139	1.380749	47.970637	42.447642	0.778646	45.46697	47.024261	43.909678	47.75045	43.373245	45.561848	46.16218	45.842802	45.574417	46.430564	46.749942	46.71743	46.078358	45.561848	45.045338	44.309967	43.373245	47.75045	0	-0.115775	11,560,100	0
QCOM	2017-06-02T00:00:00	47.165932	47.471888	46.980744	47.415528	9,538,000	46.677222	45.378442	44.914577	44.392834	44.772599	44.943202	48.29271	46.451796	46.367122	46.1983	45.573487	45.386001	45.024322	45.281141	45.627634	46.162945	46.701167	46.042552	45.708437	44.65381	44.669857	44.632466	46.742544	46.698287	46.625734	46.854436	47.330444	46.244021	44.722948	44.205501	42.190489	0.851399	0.695361	24.241547	32.368726	18.618895	46.822123	44.22637	42.771293	44.027041	74.011405	43.86759	47.75045	84.946187	78.292852	74.874785	-15.053813	-32,713,000	0.115692	44	47.718391	45.378442	1.403677	48.185795	42.571089	0.759625	45.628776	47.148026	44.109525	47.75045	43.373245	45.561848	46.865354	46.508401	45.818651	47.555104	47.912057	46.71743	46.078358	45.561848	45.045338	44.309967	43.373245	47.75045	1	-0.155044	0	9,538,000
QCOM	2017-06-05T00:00:00	47.39138	47.544359	47.085421	47.101524	7,960,800	46.818317	45.55822	45.096351	44.434766	44.809518	44.898693	48.287649	46.639713	46.553351	46.381851	45.73875	45.540261	45.117148	45.336674	45.66256	46.175168	46.831014	46.23426	45.898961	44.7714	44.738772	44.680944	46.733576	47.174016	46.993549	46.998562	47.463756	46.503942	44.969163	44.366677	42.266151	0.883507	0.73299	24.514332	31.593124	17.7478	46.822123	44.22637	42.651696	44.027041	74.654572	43.86759	47.75045	90.752438	87.693664	71.146387	-9.247562	-24,752,200	0.106585	45	47.718119	45.55822	1.420465	48.39915	42.717291	0.769057	45.796643	47.334756	44.258529	47.75045	43.373245	45.561848	47.206188	46.940487	46.715043	47.431632	47.697332	46.71743	46.078358	45.561848	45.045338	44.309967	43.373245	47.75045	0	-0.087845	7,960,800	0
QCOM	2017-06-06T00:00:00	46.859978	47.431636	46.843874	47.182038	7,871,500	46.777907	45.723787	45.261333	44.464317	44.835245	44.845157	48.276979	46.683766	46.609101	46.455409	45.84068	45.641777	45.185494	45.376761	45.686271	46.181982	46.838588	46.358237	46.034624	44.866506	44.792732	44.719782	46.71937	47.352334	47.196294	47.08083	47.543084	46.741544	45.213557	44.525749	42.346207	0.856203	0.757633	24.301092	29.678075	19.163073	46.719077	44.963875	42.603855	43.887512	66.988475	43.86759	47.75045	77.066585	84.25507	52.230655	-22.933415	-32,623,700	0.09601	44	47.717414	45.723787	1.365836	48.455458	42.992116	0.760924	45.897913	47.41976	44.376066	47.75045	43.373245	45.561848	47.340387	47.136415	46.881449	47.595352	47.799324	46.71743	46.078358	45.561848	45.045338	44.309967	43.373245	47.75045	1	-0.12995	0	7,871,500
QCOM	2017-06-07T00:00:00	46.320515	47.093465	45.998455	46.940484	10,126,500	46.688332	45.841251	45.414624	44.487224	44.858201	44.786069	48.264699	46.611116	46.556631	46.434656	45.884301	45.693988	45.230005	45.401596	45.69883	46.18336	46.755426	46.415069	46.1161	44.939298	44.831818	44.748997	46.699903	47.101535	47.106173	47.015041	47.520822	46.940951	45.44463	44.677172	42.427855	0.78202	0.76251	22.70336	26.460118	25.456654	46.719077	44.963875	42.603855	43.887512	66.297534	43.86759	47.75045	63.173142	76.997388	25.444064	-36.826858	-42,750,200	0.0461	43	47.715939	45.841251	1.306931	48.455113	43.227389	0.794717	45.93816	47.527595	44.348726	47.75045	43.373245	45.561848	47.045163	46.658689	46.457401	47.246451	47.632925	46.71743	46.078358	45.561848	45.045338	44.309967	43.373245	47.75045	1	-0.1653	0	10,126,500
QCOM	2017-06-08T00:00:00	46.795559	46.819716	46.384932	46.513756	10,322,200	46.692506	45.975292	45.548646	44.508151	44.884438	44.725728	48.254523	46.648004	46.600073	46.490179	45.967143	45.778724	45.291399	45.43828	45.720548	46.189452	46.774922	46.505955	46.222326	45.029821	44.882801	44.788789	46.685285	46.822283	46.926063	46.946571	47.448915	47.116612	45.669843	44.826841	42.512362	0.752883	0.760585	21.219751	25.122742	24.169996	46.719077	45.103403	42.603855	43.887512	65.625238	44.808391	47.75045	67.54344	69.261056	28.426931	-32.45656	-32,428,000	0.061464	44	47.714949	45.975292	1.257061	48.489414	43.46117	0.756909	46.019817	47.533635	44.506	47.75045	43.373245	45.561848	46.470812	45.848158	45.375801	46.943168	47.565822	46.71743	46.078358	45.561848	45.045338	44.309967	43.373245	47.75045	0	-0.094698	10,322,200	0
QCOM	2017-06-09T00:00:00	45.934052	47.093476	45.684456	46.996855	13,624,800	46.625677	46.092169	45.634813	44.512166	44.895502	44.67802	48.239029	46.505214	46.478978	46.404621	45.964135	45.790672	45.316601	45.451326	45.724775	46.186911	46.637021	46.502027	46.251972	45.085739	44.910422	44.812716	46.662195	46.393847	46.56616	46.73983	47.289486	47.242685	45.871537	44.965446	42.595766	0.65275	0.739018	20.542794	21.777042	27.571758	46.614407	45.561848	42.767302	43.887512	49.625348	45.684456	47.75045	12.081148	47.599243	6.457858	-87.918852	-46,052,800	0.046423	43	47.712426	46.092169	1.126095	48.344358	43.83998	0.762447	46.011649	47.536544	44.486755	47.75045	43.373245	45.561848	46.666735	46.513755	46.231951	46.948539	47.101519	46.71743	46.078358	45.561848	45.045338	44.309967	43.373245	47.75045	1	-0.133859	0	13,624,800
QCOM	2017-06-12T00:00:00	46.288315	46.441293	45.475107	45.507314	9,985,100	46.623261	46.201247	45.734513	44.525819	44.910868	44.62643	48.227171	46.461834	46.444312	46.386728	45.993606	45.828953	45.354708	45.473352	45.735935	46.18792	46.575683	46.520708	46.302242	45.155392	44.947075	44.844603	46.642785	46.142193	46.278123	46.522804	47.111012	47.332963	46.055601	45.097704	42.679436	0.59512	0.710238	20.175135	19.827159	27.043099	46.509733	45.561848	42.813146	43.887512	40.723233	45.475107	47.75045	35.739995	38.454861	-5.041778	-64.260005	-36,067,700	0.038909	44	47.710948	46.201247	1.024756	48.250758	44.151735	0.724963	46.037998	47.487925	44.588072	47.75045	43.86759	45.80902	46.237328	45.38118	44.828308	46.7902	47.646348	46.834095	46.267198	45.80902	45.350842	44.698522	43.86759	47.75045	0	-0.066673	9,985,100	0

Subsets and Splits

No community queries yet

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