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	2017-06-13T00:00:00	46.32859	46.755321	46.296383	46.658704	7,111,500	46.639366	46.309148	45.845711	44.538044	44.925928	44.580693	48.215398	46.435185	46.423272	46.377784	46.024059	45.867386	45.392899	45.495859	45.74767	46.189319	46.522106	46.532836	46.34794	45.226089	44.984384	44.878309	46.623894	46.053245	46.120578	46.331509	46.943165	47.394434	46.221545	45.224154	42.7638	0.5464	0.677471	19.317135	21.938676	25.838814	46.509733	45.561848	42.813146	43.887512	41.548684	45.475107	47.544359	41.245985	29.689043	6.673455	-58.754015	-28,956,200	-0.013284	45	47.709928	46.309148	0.906469	48.122086	44.496211	0.715039	46.065674	47.495751	44.635596	47.75045	43.86759	45.80902	46.068238	45.695184	45.102053	46.661369	47.034424	46.834095	46.267198	45.80902	45.350842	44.698522	43.86759	47.75045	0	-0.008896	0	7,111,500
QCOM	2017-06-14T00:00:00	45.901844	46.674794	45.628091	46.457402	6,740,000	46.618431	46.373787	45.922935	44.555129	44.934873	44.543011	48.200209	46.328517	46.328467	46.304562	46.012948	45.870037	45.412858	45.506542	45.750723	46.186459	46.388011	46.494045	46.352258	45.279571	45.010066	44.90447	46.600874	45.967544	46.005835	46.134828	46.763623	47.419452	46.363257	45.340224	42.847385	0.467959	0.635568	19.344325	19.809411	29.527743	46.509733	45.561848	42.813146	43.887512	41.832951	45.475107	47.544359	20.622757	32.536246	-14.430077	-79.377243	-35,696,200	-0.067143	44	47.708663	46.373787	0.820915	48.015617	44.731956	0.730006	46.050071	47.510082	44.59006	47.75045	43.86759	45.80902	46.460098	46.164875	46.001161	46.623813	46.919036	46.834095	46.267198	45.80902	45.350842	44.698522	43.86759	47.75045	1	-0.059451	0	6,740,000
QCOM	2017-06-15T00:00:00	45.837433	46.030668	45.410702	45.426802	5,416,600	46.48236	46.458725	45.991843	44.568056	44.945617	44.567879	48.182582	46.2303	46.239188	46.232696	45.996992	45.867529	45.429508	45.51525	45.75244	46.182986	46.246012	46.442964	46.345681	45.329858	45.033817	44.930102	46.577363	45.876741	45.884803	45.952184	46.572689	47.414382	46.482193	45.445567	42.930094	0.396031	0.587661	19.61131	18.654542	29.850543	46.47753	45.561848	42.819127	43.887512	42.543157	45.410702	47.544359	19.999976	27.289573	-32.02309	-80.000024	-41,112,800	-0.002916	43	47.707612	46.458725	0.646925	47.752576	45.164875	0.734993	46.02982	47.499806	44.559833	47.75045	43.86759	45.80902	46.068243	45.461692	45.02154	46.508395	47.114946	46.834095	46.267198	45.80902	45.350842	44.698522	43.86759	47.75045	1	-0.102379	5,416,600	0
QCOM	2017-06-16T00:00:00	45.748863	45.901841	45.37044	45.877688	14,555,600	46.340653	46.508937	46.077937	44.58256	44.949545	44.590913	48.164668	46.134013	46.150038	46.15826	45.974435	45.858401	45.442031	45.521398	45.752369	46.178666	46.112649	46.375358	46.32699	45.376164	45.054955	44.953488	46.553147	45.749226	45.778545	45.793547	46.375314	47.382719	46.580404	45.541105	43.011385	0.328099	0.535749	19.905024	17.701918	28.713091	46.401038	45.561848	42.866965	43.887512	44.28109	45.37044	47.544359	17.407434	19.343389	-39.116616	-82.592566	-55,668,400	-0.01701	42	47.704661	46.508937	0.536414	47.581765	45.436109	0.737869	46.003062	47.478799	44.527325	47.75045	44.808391	46.27942	45.759601	45.488534	45.139635	46.1085	46.379567	47.056124	46.626583	46.27942	45.932257	45.437991	44.808391	47.75045	1	-0.138571	0	14,555,600
QCOM	2017-06-19T00:00:00	46.384937	46.425194	45.821329	45.861586	7,166,200	46.240009	46.529163	46.169064	44.608828	44.968759	44.605299	48.149426	46.184198	46.192747	46.193134	46.011754	45.898904	45.479008	45.544122	45.764896	46.180719	46.1207	46.363548	46.350605	45.446845	45.092729	44.989014	46.535438	45.845663	45.849438	45.792793	46.221586	47.345733	46.671855	45.635456	43.093561	0.321878	0.492974	19.254282	21.605831	26.834826	46.231958	45.561848	43.235718	43.887512	52.005961	45.37044	47.544359	46.666764	28.024725	-16.743948	-53.333236	-48,502,200	-0.055676	43	47.703682	46.529163	0.522893	47.574949	45.483377	0.753397	46.039431	47.546224	44.532638	47.75045	45.37044	46.560445	45.673715	45.445588	45.142313	45.97699	46.205116	47.188768	46.841286	46.560445	46.279604	45.879762	45.37044	47.75045	0	-0.068822	7,166,200	0
QCOM	2017-06-20T00:00:00	45.724709	46.384935	45.499263	46.26416	8,181,600	46.126482	46.452194	46.23123	44.625241	44.978425	44.635596	48.129314	46.0923	46.107649	46.121068	45.985659	45.885504	45.488643	45.548875	45.7641	46.176181	46.027009	46.286934	46.316424	45.490605	45.112622	45.01118	46.511312	45.873573	45.857138	45.781808	46.063097	47.286446	46.744848	45.722729	43.173661	0.260668	0.446513	19.062707	19.780994	27.639654	46.231958	45.80902	43.092207	43.887512	46.791441	45.37044	47.544359	16.296322	26.790173	-34.006216	-83.703678	-56,683,800	-0.138032	42	47.702008	46.452194	0.522317	47.496828	45.407561	0.774676	46.009457	47.558809	44.460105	47.75045	45.37044	46.560445	46.210487	45.995779	45.606621	46.599645	46.814352	47.188768	46.841286	46.560445	46.279604	45.879762	45.37044	47.75045	1	-0.108842	0	8,181,600
QCOM	2017-06-21T00:00:00	45.354355	45.764982	45.18527	45.724725	8,324,900	46.029866	46.359099	46.261041	44.631057	44.983047	44.660688	48.107822	45.944711	45.970686	46.003112	45.928267	45.844646	45.483377	45.543756	45.755986	46.168004	45.886623	46.182377	46.248972	45.519198	45.122515	45.025413	46.4837	45.737655	45.739116	45.683114	45.888589	47.196142	46.795701	45.800415	43.249973	0.180197	0.39325	19.264242	18.669496	29.130042	46.139373	45.80902	43.173931	43.887512	32.625394	45.18527	47.544359	7.167378	23.376821	-58.481204	-92.832622	-65,008,700	-0.10354	41	47.69999	46.359099	0.544426	47.447952	45.270246	0.736718	45.947067	47.420503	44.47363	47.544359	45.18527	46.364814	45.869636	45.354336	44.983964	46.240008	46.755307	46.987614	46.643187	46.364814	46.086442	45.690115	45.18527	47.544359	1	-0.142515	0	8,324,900
QCOM	2017-06-22T00:00:00	45.46706	45.692502	45.136947	45.281875	5,560,100	45.897016	46.294761	46.314177	44.657784	44.986195	44.691884	48.087911	45.849181	45.879118	45.920643	45.886339	45.815601	45.482737	45.541737	45.750265	46.16103	45.784294	46.097421	46.187897	45.551982	45.135252	45.041381	46.457424	45.531508	45.577688	45.553037	45.725612	47.083901	46.828508	45.871058	43.323169	0.124087	0.339417	19.509648	17.646177	28.010123	45.946134	45.80902	43.500824	43.887512	34.230264	45.136947	47.544359	13.712367	12.392022	-59.079379	-86.287633	-59,448,600	-0.059911	42	47.698708	46.294761	0.570722	47.436204	45.153318	0.741319	45.901352	47.38399	44.418714	47.544359	45.136947	46.340653	45.434869	45.104756	44.855157	45.684468	46.014581	46.976209	46.624727	46.340653	46.056578	45.652133	45.136947	47.544359	0	-0.070593	5,560,100	0
QCOM	2017-06-23T00:00:00	45.821327	46.248058	45.547575	45.603935	11,847,900	45.885743	46.25571	46.357245	44.722851	44.98301	44.728045	48.072359	45.84361	45.868611	45.905363	45.880429	45.816042	45.496015	45.549095	45.751672	46.157649	45.770533	46.052332	46.149985	45.597612	45.157229	45.063746	46.434871	45.465365	45.531501	45.519994	45.610131	46.964368	46.851872	45.939832	43.394831	0.106973	0.292928	18.734126	21.744629	25.863878	45.946134	45.80902	43.431056	43.887512	35.766417	45.136947	47.431636	29.824524	16.901423	-29.672372	-70.175476	-47,600,700	-0.050199	43	47.696415	46.25571	0.57527	47.40625	45.10517	0.764323	45.89373	47.422377	44.365084	47.544359	45.136947	46.340653	45.43217	45.171837	44.876614	45.727393	45.987725	46.976209	46.624727	46.340653	46.056578	45.652133	45.136947	47.544359	0	-0.008747	11,847,900	0
QCOM	2017-06-26T00:00:00	45.539528	46.44935	45.257722	45.966259	7,339,100	45.810865	46.217063	46.33961	44.79185	44.973942	44.763599	48.054379	45.782794	45.808777	45.849081	45.849438	45.794771	45.497722	45.548843	45.747471	46.151499	45.707585	45.984125	46.087084	45.629638	45.171875	45.079815	46.409669	45.474071	45.495155	45.504184	45.512735	46.831185	46.862014	46.003281	43.464003	0.069865	0.248316	18.408353	19.313038	25.691691	45.905871	46.27942	43.466939	43.887512	37.461804	45.136947	47.093476	20.576285	21.371059	-39.215869	-79.423715	-54,939,800	-0.048693	42	47.694785	46.217063	0.596816	47.410695	45.023431	0.807457	45.859997	47.47491	44.245084	47.544359	45.136947	46.340653	45.87232	45.496582	45.171837	46.197065	46.572803	46.976209	46.624727	46.340653	46.056578	45.652133	45.136947	47.544359	1	-0.055825	0	7,339,100
QCOM	2017-06-27T00:00:00	44.629696	45.354336	44.613592	45.322129	6,814,400	45.640975	46.14017	46.234234	44.841057	44.94562	44.793925	48.040353	45.552174	45.594399	45.661483	45.738552	45.70515	45.463682	45.524655	45.725337	46.136357	45.492827	45.832947	45.955552	45.623279	45.162815	45.077163	46.375592	45.240424	45.271181	45.317623	45.374724	46.663003	46.844498	46.051931	43.527204	-0.032583	0.192136	18.880527	17.66045	29.445891	45.531471	46.182021	44.056934	43.887512	35.000041	44.613592	47.093476	0.649363	17.016724	-104.931572	-99.350637	-61,754,200	-0.060027	41	47.692634	46.14017	0.694589	47.529349	44.750992	0.79538	45.742825	47.333585	44.152066	47.544359	44.613592	46.078975	45.748867	45.048383	44.557239	46.240011	46.940495	46.852698	46.424806	46.078975	45.733145	45.240776	44.613592	47.544359	1	-0.095797	0	6,814,400
QCOM	2017-06-28T00:00:00	45.217468	45.346293	44.428417	44.605552	7,542,400	45.572538	46.095485	46.154282	44.905528	44.927049	44.827602	48.022487	45.485233	45.525866	45.593173	45.691181	45.667636	45.454026	45.516571	45.71528	46.127213	45.415825	45.74507	45.877339	45.63804	45.169969	45.08555	46.347504	45.054851	45.108523	45.143684	45.254402	46.487381	46.813552	46.093595	43.587047	-0.065589	0.140591	19.520617	16.182226	28.669837	45.438884	46.089434	44.754576	44.086837	36.274622	44.428417	47.093476	29.607266	16.944305	-90.059568	-70.392734	-54,211,800	-0.011049	42	47.690714	46.095485	0.72465	47.544784	44.646185	0.825285	45.692791	47.343362	44.042221	47.544359	44.428417	45.986388	44.865875	44.377414	44.125131	45.118157	45.606618	46.808996	46.354069	45.986388	45.618707	45.095229	44.428417	47.544359	0	-0.029494	7,542,400	0
QCOM	2017-06-29T00:00:00	44.3479	45.03228	43.921167	45.03228	8,456,900	45.423584	45.952972	46.058045	44.953564	44.899435	44.853372	48.004035	45.257766	45.31169	45.401593	45.569065	45.566118	45.410649	45.485817	45.688203	46.109509	45.193164	45.578634	45.738387	45.616173	45.154729	45.076051	46.310941	44.695187	44.814326	44.883473	45.08298	46.288383	46.755849	46.119293	43.640363	-0.160069	0.080459	20.630211	14.354789	29.851158	45.185258	45.732763	44.894109	44.22637	36.223833	43.921167	46.755321	15.05683	15.104486	-126.794887	-84.94317	-62,668,700	-0.085678	41	47.687808	45.952972	0.77491	47.502791	44.403153	0.817234	45.564706	47.199174	43.930239	47.544359	43.921167	45.732763	44.997393	44.648493	44.079517	45.566368	45.915268	46.689285	46.160299	45.732763	45.305226	44.69653	43.921167	47.544359	1	-0.072658	0	8,456,900
QCOM	2017-06-30T00:00:00	44.460621	44.790734	44.30764	44.766577	8,781,900	45.29476	45.817706	45.972377	45.003058	44.870135	44.87719	47.984971	45.098337	45.156951	45.256828	45.468297	45.48108	45.373393	45.458838	45.663895	46.093102	45.01808	45.436505	45.615508	45.596841	45.143181	45.068274	46.275683	44.417471	44.536606	44.648611	44.891913	46.078551	46.678791	46.131617	43.687944	-0.223275	0.019712	21.660549	13.732401	28.556886	45.185258	45.732763	44.894109	44.22637	33.430764	43.921167	46.755321	19.034047	21.232714	-112.52312	-80.965953	-53,886,800	-0.091086	42	47.684898	45.817706	0.788039	47.393785	44.241628	0.782727	45.459555	47.02501	43.894101	47.544359	43.921167	45.732763	44.433782	43.835285	43.322669	44.946398	45.544896	46.689285	46.160299	45.732763	45.305226	44.69653	43.921167	47.544359	0	-0.0092	0	8,781,900
QCOM	2017-07-03T00:00:00	44.243217	45.104732	44.219061	44.710205	4,379,600	45.080588	45.660298	45.889606	45.050755	44.839743	44.901834	47.961097	44.927313	44.990817	45.100888	45.356926	45.38586	45.329072	45.426848	45.635762	46.074695	44.82689	45.286554	45.482496	45.567044	45.126683	45.05572	46.238452	44.190504	44.274815	44.396883	44.686401	45.857683	46.582251	46.12945	43.729386	-0.287594	-0.041749	21.971345	15.445146	26.305089	45.185258	45.732763	45.017695	44.22637	31.682998	43.921167	46.674794	11.695514	15.26213	-104.598744	-88.304486	-58,266,400	-0.132934	41	47.683351	45.660298	0.771401	47.203101	44.117496	0.812632	45.343714	46.968978	43.71845	47.431636	43.921167	45.676402	44.519665	44.248596	44.03657	44.73169	45.002759	46.603166	46.090637	45.676402	45.262166	44.672407	43.921167	47.431636	1	-0.054897	0	4,379,600
QCOM	2017-07-05T00:00:00	44.645794	44.734361	44.106339	44.291524	6,823,800	44.972697	45.549589	45.828736	45.10156	44.823224	44.930584	47.937472	44.871009	44.928086	45.030873	45.292278	45.328932	45.302277	45.406294	45.616159	46.060477	44.747837	45.189934	45.386818	45.551163	45.121579	45.05065	46.205464	44.175887	44.224566	44.262407	44.518775	45.64387	46.476674	46.119272	43.766823	-0.302595	-0.093918	22.393298	14.567935	25.830484	45.185258	45.732763	45.017695	44.22637	38.920362	43.921167	46.44935	28.661978	19.79718	-97.474633	-71.338022	-51,442,600	-0.060788	42	47.681225	45.549589	0.748718	47.047025	44.052153	0.782726	45.277245	46.842698	43.711793	47.093476	43.921167	45.507321	44.522337	43.939941	43.636665	44.825613	45.408008	46.344811	45.881654	45.507321	45.132989	44.600041	43.921167	47.093476	0	0.006306	6,823,800	0
QCOM	2017-07-06T00:00:00	44.114403	44.46867	44.074146	44.299588	5,663,000	44.848701	45.439284	45.748865	45.138707	44.796855	44.945173	47.9117	44.719688	44.780143	44.889878	45.185198	45.235506	45.255694	45.372297	45.586421	46.041113	44.591783	45.05325	45.254946	45.512451	45.102926	45.034488	46.167423	44.15355	44.153077	44.132686	44.34545	45.426652	46.35482	46.096472	43.798473	-0.353289	-0.145792	22.824785	13.799657	24.765248	45.185258	45.732763	45.017695	44.22637	35.957974	43.921167	46.44935	7.643284	16.000259	-107.698169	-92.356716	-57,105,600	-0.064486	41	47.679155	45.439284	0.790506	47.020295	43.858272	0.779275	45.166498	46.725048	43.607948	47.093476	43.921167	45.507321	44.495498	44.256635	43.867476	44.884657	45.12352	46.344811	45.881654	45.507321	45.132989	44.600041	43.921167	47.093476	1	-0.041396	0	5,663,000
QCOM	2017-07-07T00:00:00	44.565292	44.871252	44.178819	44.315696	5,356,000	44.758525	45.32777	45.643551	45.184234	44.787235	44.956924	47.888809	44.688809	44.74108	44.839942	45.128843	45.183951	45.228619	45.35106	45.566201	46.026429	44.540254	44.970013	45.163902	45.489964	45.096832	45.026966	46.134125	44.249037	44.214872	44.123236	44.225229	45.224787	46.229104	46.067272	43.826664	-0.353012	-0.187236	22.363398	16.554578	23.033274	45.185258	45.732763	45.017695	44.22637	40.89222	43.921167	46.44935	25.477812	20.594358	-70.733334	-74.522188	-51,749,600	-0.120054	42	47.677446	45.32777	0.745116	46.818002	43.837538	0.795378	45.109241	46.699997	43.518484	47.093476	43.921167	45.507321	44.219073	43.969476	43.824549	44.364	44.613597	46.344811	45.881654	45.507321	45.132989	44.600041	43.921167	47.093476	0	0.018025	5,356,000	0
QCOM	2017-07-10T00:00:00	44.798779	45.000067	44.436459	44.581387	5,098,100	44.65627	45.271007	45.548865	45.231721	44.778177	44.966665	47.863676	44.710803	44.75157	44.833609	45.098837	45.154323	45.211762	45.336526	45.551005	46.014213	44.547573	44.919633	45.09892	45.474848	45.097136	45.023834	46.103379	44.449165	44.378392	44.216353	44.167673	45.045995	46.106132	46.035138	43.852729	-0.330147	-0.215818	21.674271	16.889199	21.810045	44.637751	45.732763	45.252895	44.22637	36.98802	43.921167	46.44935	34.713145	22.611414	-45.704494	-65.286855	-46,651,500	-0.058982	43	47.675943	45.271007	0.739721	46.75045	43.791564	0.787327	45.079673	46.654326	43.505019	46.755321	43.921167	45.338244	44.538454	44.205657	43.846021	44.89809	45.230888	46.086461	45.672674	45.338244	45.003814	44.527676	43.921167	46.755321	0	0.06874	5,098,100	0
QCOM	2017-07-11T00:00:00	44.549183	44.790729	44.299584	44.790729	6,124,900	44.557235	45.18405	45.435177	45.265764	44.768237	44.965933	47.837492	44.678479	44.714773	44.789851	45.048869	45.107773	45.185779	45.315807	45.531166	45.999636	44.528103	44.850887	45.022021	45.448082	45.09111	45.015567	46.070399	44.588905	44.529363	44.339209	44.13989	44.885219	45.981522	45.998513	43.876208	-0.328381	-0.238331	21.250377	16.074911	22.080476	44.63373	45.732763	45.524246	44.22637	39.660001	43.921167	46.44935	24.840616	28.343858	-53.996369	-75.159384	-52,776,400	-0.106173	42	47.673984	45.18405	0.715669	46.615388	43.752712	0.759721	45.02915	46.548592	43.509708	46.755321	43.921167	45.338244	44.745101	44.490136	44.181493	45.053744	45.30871	46.086461	45.672674	45.338244	45.003814	44.527676	43.921167	46.755321	1	0.011758	0	6,124,900
QCOM	2017-07-12T00:00:00	45.249672	45.338239	44.863198	44.919559	6,126,800	44.619233	45.130104	45.370764	45.316049	44.766466	44.969125	47.817827	44.792717	44.812027	44.860593	45.067124	45.118689	45.188285	45.314066	45.525592	45.992173	44.654001	44.857137	45.007751	45.447451	45.103779	45.021186	46.044649	44.870322	44.770488	44.565286	44.186735	44.762631	45.869188	45.96607	43.900337	-0.267375	-0.24414	19.783118	20.118529	20.405748	44.629703	45.676402	45.524246	44.22637	49.129745	43.921167	46.44935	52.547824	37.367195	-0.390161	-47.452176	-46,649,600	-0.038838	43	47.672465	45.130104	0.663626	46.457356	43.802852	0.774674	45.050152	46.5995	43.500804	46.674794	43.921167	45.29798	44.546498	44.302268	44.055354	44.793413	45.037643	46.024938	45.622909	45.29798	44.973052	44.510443	43.921167	46.674794	0	0.062979	6,126,800	0
QCOM	2017-07-13T00:00:00	45.273827	45.507322	45.225516	45.394601	6,219,200	44.624869	45.098703	45.328897	45.371761	44.767782	44.975875	47.800007	44.888939	44.895991	44.924167	45.085915	45.130622	45.191639	45.313007	45.520607	45.985026	44.773018	44.870825	45.000295	45.445795	45.117131	45.027219	46.019336	45.145537	45.045674	44.831417	44.296071	44.674804	45.767638	45.937304	43.925349	-0.214605	-0.238233	18.617245	21.248956	19.827349	44.790734	45.507321	45.841476	44.22637	48.369598	43.921167	46.44935	53.503239	43.63056	17.648289	-46.496761	-40,430,400	-0.044961	44	47.67094	45.098703	0.639611	46.377925	43.819482	0.755121	45.071454	46.581696	43.561213	46.44935	43.921167	45.185258	45.15037	44.9625	44.675329	45.437541	45.625411	45.852699	45.483584	45.185258	44.886933	44.462198	43.921167	46.44935	0	0.106458	0	6,219,200
QCOM	2017-07-14T00:00:00	45.740807	45.837424	45.209405	45.491208	4,440,100	44.764159	45.093872	45.286707	45.417676	44.767669	44.985005	47.780603	45.059313	45.049593	45.049804	45.14545	45.17756	45.213175	45.324265	45.524967	45.982596	44.975915	44.931978	45.03198	45.460268	45.142737	45.042366	45.998846	45.502637	45.384911	45.167812	44.480172	44.629314	45.684083	45.916977	43.953229	-0.133564	-0.217299	18.086843	23.243442	18.564462	44.955785	45.507321	45.841476	44.22637	49.33329	43.921167	46.44935	71.974208	59.341757	40.016606	-28.025792	-35,990,300	-0.038125	45	47.670065	45.093872	0.634078	46.362028	43.825716	0.744194	45.135202	46.623589	43.646815	46.44935	43.921167	45.185258	45.335555	45.163788	45.053749	45.445594	45.617361	45.852699	45.483584	45.185258	44.886933	44.462198	43.921167	46.44935	0	0.143101	4,440,100	0
QCOM	2017-07-17T00:00:00	45.459007	45.829377	45.402647	45.676399	5,123,600	44.863998	45.079379	45.267705	45.451259	44.764013	44.988553	47.759242	45.139252	45.124032	45.112758	45.173956	45.199209	45.222816	45.327811	45.523661	45.977386	45.102251	44.966752	45.045234	45.461888	45.16093	45.051753	45.975746	45.71293	45.604822	45.436892	44.684917	44.612146	45.611488	45.90059	43.982947	-0.091027	-0.192045	17.594327	22.208344	17.737732	44.955785	45.507321	45.91124	44.22637	49.33329	43.921167	45.837424	80.252293	68.57658	38.745877	-19.747707	-41,113,900	-0.114249	44	47.668908	45.079379	0.621507	46.322394	43.836364	0.689558	45.166041	46.545157	43.786925	46.44935	43.921167	45.185258	45.595879	45.354333	44.967859	45.982352	46.223898	45.852699	45.483584	45.185258	44.886933	44.462198	43.921167	46.44935	1	0.073715	0	5,123,600
QCOM	2017-07-18T00:00:00	45.322144	45.394608	45.088648	45.362401	7,441,000	44.971891	45.026239	45.229058	45.481786	44.760232	44.990415	47.721521	45.17583	45.160053	45.144971	45.187427	45.208666	45.226711	45.327662	45.519671	45.970866	45.18555	44.989873	45.049421	45.456825	45.175617	45.058358	45.951496	45.72152	45.679411	45.587668	44.886849	44.611511	45.546837	45.885767	44.014062	-0.067581	-0.167152	16.49231	21.3209	20.416823	44.955785	45.338244	46.088127	44.22637	56.57509	43.921167	45.837424	73.110054	75.112185	17.939595	-26.889946	-48,554,900	-0.130932	43	47.667126	45.026239	0.544694	46.115627	43.936852	0.649874	45.180908	46.480656	43.88116	46.44935	43.921167	45.185258	45.563677	45.297977	45.136946	45.724708	45.990408	45.852699	45.483584	45.185258	44.886933	44.462198	43.921167	46.44935	1	0.014021	0	7,441,000
QCOM	2017-07-19T00:00:00	45.716652	45.845476	45.096683	45.459003	8,783,700	45.078976	45.025837	45.204581	45.525146	44.760223	44.995591	47.681657	45.283994	45.261252	45.232922	45.235539	45.247742	45.245924	45.337898	45.523571	45.968336	45.320962	45.055626	45.086929	45.466035	45.200786	45.072739	45.931547	45.71487	45.71783	45.707656	45.09586	44.63432	45.495134	45.875735	44.047991	-0.016971	-0.137116	16.24833	24.433867	18.782626	45.012148	45.338244	46.03579	44.22637	54.920561	43.921167	45.845476	93.305416	82.222588	43.812597	-6.694584	-39,771,200	-0.058589	44	47.66538	45.025837	0.544153	46.114142	43.937531	0.637797	45.231931	46.507525	43.956337	46.44935	43.921167	45.185258	45.268466	45.142325	44.962507	45.448285	45.574426	45.852699	45.483584	45.185258	44.886933	44.462198	43.921167	46.44935	0	0.062913	8,783,700	0
QCOM	2017-07-20T00:00:00	43.45417	44.629695	43.04354	44.372045	35,943,900	45.012953	44.930827	45.106674	45.514804	44.738977	44.977823	47.635928	44.91803	44.932692	44.959268	45.073596	45.109775	45.175659	45.288327	45.482593	45.94332	45.025542	44.905944	44.952282	45.384821	45.166416	45.042216	45.889483	45.042565	45.19961	45.390347	45.122967	44.610652	45.414437	45.845217	44.075671	-0.157609	-0.141214	17.00925	18.684322	32.43642	44.444508	44.859167	46.03579	44.22637	43.088297	43.04354	45.845476	14.655233	60.356901	-104.92452	-85.344767	-75,715,100	-0.133323	43	47.650007	44.930827	0.641036	46.212899	43.648755	0.73614	45.06262	46.534901	43.59034	46.44935	43.04354	44.746445	45.552937	45.260398	44.804143	46.009191	46.301731	45.645579	45.148331	44.746445	44.344559	43.772383	43.04354	46.44935	1	0.004401	0	35,943,900
QCOM	2017-07-21T00:00:00	43.349503	43.478327	42.971079	43.204575	12,113,100	44.891374	44.824949	45.007157	45.4995	44.714423	44.961002	47.591361	44.604324	44.644839	44.711612	44.91686	44.974369	45.104045	45.237305	45.440354	45.917511	44.723097	44.755342	44.817115	45.299907	45.129851	45.009972	45.846832	44.124567	44.409378	44.808104	44.998872	44.54335	45.307151	45.794466	44.09707	-0.274348	-0.167841	17.785049	17.827069	31.603621	44.408278	44.710215	46.03579	44.22637	41.3964	42.971079	45.845476	13.165315	40.375321	-127.458039	-86.834685	-87,828,200	-0.099369	42	47.644723	44.824949	0.718055	46.261059	43.38884	0.737866	44.899466	46.375198	43.423735	46.44935	42.971079	44.710215	43.709135	42.788575	42.12298	44.37473	45.29529	45.628478	45.120651	44.710215	44.299779	43.715429	42.971079	46.44935	1	-0.045649	12,113,100	0
QCOM	2017-07-24T00:00:00	42.850307	43.381709	42.745637	43.277038	8,832,200	44.696527	44.676398	44.891214	45.484576	44.685444	44.934963	47.543671	44.253521	44.318561	44.425257	44.728992	44.81098	45.015663	45.174489	45.389066	45.886991	44.351994	44.56728	44.651203	45.196017	45.080796	44.968176	45.799657	43.139863	43.516494	44.058958	44.736405	44.427413	45.168164	45.720137	44.11064	-0.402506	-0.214774	18.724585	16.786969	31.827619	44.295557	44.597493	46.019689	44.22637	39.665427	42.745637	45.845476	3.376655	10.399068	-127.798898	-96.623345	-96,660,400	-0.121098	41	47.640431	44.676398	0.803333	46.283065	43.069732	0.720037	44.704308	46.144383	43.264234	46.44935	42.745637	44.597493	43.266303	43.054279	42.759055	43.561527	43.773551	45.575274	45.034531	44.597493	44.160455	43.538231	42.745637	46.44935	1	-0.088214	0	8,832,200
QCOM	2017-07-25T00:00:00	42.890556	43.196516	42.729525	42.834196	7,112,100	44.530664	44.54395	44.751439	45.460252	44.656365	44.914429	47.493439	43.980928	44.058924	44.18915	44.561861	44.663255	44.932326	45.114386	45.33959	45.857176	44.023635	44.3972	44.497306	45.094291	45.033562	44.927693	45.753357	42.487238	42.837779	43.383036	44.388724	44.275973	45.004468	45.625306	44.117076	-0.495117	-0.270843	19.613108	16.046737	30.576293	44.287501	44.589437	45.981443	44.22637	36.237211	42.729525	45.845476	5.167969	7.236646	-114.080125	-94.832031	-89,548,300	-0.111329	42	47.63701	44.54395	0.869208	46.282366	42.805533	0.708535	44.53157	45.94864	43.1145	45.845476	42.729525	44.287501	42.992551	42.603393	42.356478	43.239466	43.628624	45.110112	44.655183	44.287501	43.919818	43.396339	42.729525	45.845476	0	-0.024165	7,112,100	0
QCOM	2017-07-26T00:00:00	42.785896	42.954978	42.463836	42.906671	7,581,500	44.284287	44.45176	44.633887	45.432558	44.628123	44.89229	47.440136	43.741922	43.827464	43.973264	44.40041	44.518843	44.848152	45.05311	45.289022	45.826616	43.706405	44.229767	44.346111	44.989414	44.984339	44.885544	45.706516	42.234897	42.400474	42.829914	43.995934	44.100275	44.820861	45.511268	44.116555	-0.570382	-0.330751	20.707484	15.283429	31.695079	44.154656	44.456593	45.896903	44.22637	38.836117	42.463836	45.845476	9.523777	6.022801	-118.339527	-90.476223	-97,129,800	-0.057948	41	47.633288	44.45176	0.953342	46.358444	42.545076	0.702784	44.365315	45.770884	42.959747	45.845476	42.463836	44.154656	42.938866	42.681216	42.471875	43.148206	43.405856	45.047409	44.55369	44.154656	43.755623	43.187507	42.463836	45.845476	1	-0.069283	0	7,581,500
QCOM	2017-07-27T00:00:00	42.262539	42.971072	42.053197	42.73758	14,069,200	43.983158	44.304013	44.510214	45.385628	44.590776	44.864838	47.387901	43.446045	43.542932	43.710076	44.206058	44.345281	44.746756	44.979674	45.229092	45.791153	43.338814	44.021269	44.163699	44.8651	44.922087	44.83347	45.654998	42.094859	42.145704	42.348583	43.573063	43.897514	44.615838	45.375683	44.107463	-0.6646	-0.397521	22.112005	13.948096	32.834659	43.949337	44.251274	46.020489	44.22637	30.882041	42.053197	45.845476	5.52021	6.737319	-125.487405	-94.47979	-111,199,000	-0.130732	40	47.625652	44.304013	1.05227	46.408553	42.199474	0.714286	44.165051	45.593624	42.736478	45.845476	42.053197	43.949337	42.734904	42.514829	42.243762	43.005971	43.226045	44.950499	44.396826	43.949337	43.501848	42.864745	42.053197	45.845476	1	-0.107512	0	14,069,200
QCOM	2017-07-28T00:00:00	42.576557	42.665125	42.085413	42.085413	6,644,300	43.666733	44.215446	44.394594	45.354385	44.570054	44.838294	47.341781	43.272147	43.367228	43.535688	44.057922	44.209225	44.66165	44.916434	45.176566	45.759167	43.083069	43.85675	44.014957	44.75494	44.869081	44.788157	45.607124	42.115527	42.090418	42.043341	43.169869	43.690053	44.40333	45.225872	44.091793	-0.705793	-0.459175	23.416204	13.165701	30.992854	43.949337	44.251274	45.974196	44.22637	31.794083	42.053197	45.845476	13.800672	9.614886	-116.709148	-86.199328	-104,554,700	-0.094023	41	47.622265	44.215446	1.120701	46.456849	41.974044	0.715437	44.013766	45.444639	42.582893	45.845476	42.053197	43.949337	42.428936	41.8868	41.511061	42.804675	43.346811	44.950499	44.396826	43.949337	43.501848	42.864745	42.053197	45.845476	0	-0.03966	6,644,300	0
QCOM	2017-07-31T00:00:00	42.826149	42.914716	42.471882	42.753685	11,302,700	43.403447	44.133723	44.274787	45.316016	44.573496	44.805954	47.297027	43.182948	43.26885	43.426528	43.945942	44.102835	44.589669	44.861426	45.130023	45.729982	42.930235	43.724436	43.894307	44.655793	44.823189	44.748313	45.562192	42.276648	42.219235	41.98707	42.825796	43.498228	44.194467	45.068278	44.071253	-0.710114	-0.509363	24.069554	15.071087	29.625772	43.949337	44.251274	45.877577	44.22637	35.88375	42.053197	45.845476	20.38225	13.234377	-91.314602	-79.61775	-93,252,000	-0.035576	42	47.616797	44.133723	1.16076	46.455243	41.812203	0.711411	43.900659	45.323481	42.477838	45.845476	42.053197	43.949337	42.442365	42.219605	41.862653	42.799317	43.022077	44.950499	44.396826	43.949337	43.501848	42.864745	42.053197	45.845476	0	0.018551	11,302,700	0
QCOM	2017-08-01T00:00:00	43.003284	43.019388	42.600707	42.914717	9,372,100	43.171561	44.071726	44.173337	45.256473	44.585679	44.773791	47.25457	43.147015	43.220565	43.361414	43.860246	44.018254	44.527458	44.812528	45.08791	45.702851	42.857478	43.616775	43.796499	44.565098	44.781867	44.712616	45.519468	42.571186	42.466914	42.127672	42.558888	43.329705	43.99886	44.90799	44.04714	-0.691276	-0.545746	24.444204	15.497858	28.352418	43.341446	44.251274	45.877577	44.22637	29.869862	42.053197	45.845476	25.0532	19.745374	-77.079013	-74.9468	-83,879,900	0.036408	43	47.612439	44.071726	1.187411	46.446548	41.696904	0.684955	43.815195	45.185106	42.445284	45.845476	42.053197	43.949337	42.737583	42.560449	42.294748	43.003283	43.180417	44.950499	44.396826	43.949337	43.501848	42.864745	42.053197	45.845476	0	0.068229	9,372,100	0
QCOM	2017-08-02T00:00:00	42.810055	42.98719	42.496045	42.914726	23,084,000	42.880902	43.979939	44.100551	45.167393	44.594222	44.734353	47.211146	43.079623	43.145927	43.27659	43.764774	43.925316	44.460109	44.759831	45.042804	45.674067	42.79175	43.496616	43.691631	44.46916	44.73514	44.67373	45.475244	42.800507	42.680655	42.314757	42.357539	43.179391	43.814298	44.746026	44.01943	-0.684053	-0.573407	24.921898	14.674915	27.942551	42.765762	43.949337	46.092646	44.22637	28.571192	42.053197	45.845476	19.957856	21.797769	-78.185287	-80.042144	-106,963,900	0.041204	42	47.601294	43.979939	1.211409	46.402756	41.557122	0.701058	43.719468	45.121583	42.317352	45.845476	42.053197	43.949337	42.87446	42.729532	42.455779	43.148212	43.29314	44.950499	44.396826	43.949337	43.501848	42.864745	42.053197	45.845476	1	0.010363	0	23,084,000
QCOM	2017-08-03T00:00:00	42.632923	42.946933	42.471892	42.802005	8,643,500	42.798777	43.905865	43.997169	45.075726	44.602742	44.694579	47.168835	42.990283	43.052654	43.177564	43.661879	43.825901	44.388455	44.70386	44.995083	45.643807	42.746663	43.368328	43.578737	44.369769	44.683527	44.632118	45.42969	42.85216	42.780002	42.452134	42.210707	43.040059	43.638507	44.58448	43.988248	-0.684729	-0.595672	25.396702	13.928948	26.780612	42.717453	43.949337	45.856746	44.22637	21.533737	42.053197	45.845476	15.287007	20.099354	-78.61662	-84.712993	-115,607,400	0.049232	41	47.59698	43.905865	1.24751	46.400885	41.410845	0.690131	43.615987	44.996249	42.235726	45.845476	42.053197	43.949337	42.76443	42.54167	42.273285	43.032815	43.255574	44.950499	44.396826	43.949337	43.501848	42.864745	42.053197	45.845476	1	-0.039165	0	8,643,500
QCOM	2017-08-04T00:00:00	42.367226	42.673185	42.278658	42.673185	8,677,900	42.700549	43.795962	43.917943	44.987994	44.608357	44.654062	47.12163	42.865672	42.92803	43.052896	43.544183	43.713695	44.309191	44.642369	44.943046	45.611204	42.668199	43.221791	43.453357	44.263553	44.624698	44.586032	45.381913	42.697187	42.710315	42.495437	42.093456	42.904327	43.467241	44.422145	43.953541	-0.698651	-0.616267	26.091092	13.323212	27.745944	42.624856	43.949337	45.764159	44.22637	21.597442	42.053197	45.845476	8.280733	14.508532	-85.518603	-91.719267	-124,285,300	0.021768	40	47.592425	43.795962	1.282685	46.361332	41.230592	0.687831	43.497057	44.872718	42.121396	45.845476	42.053197	43.949337	42.683916	42.420899	42.208875	42.89594	43.158957	44.950499	44.396826	43.949337	43.501848	42.864745	42.053197	45.845476	1	-0.081315	0	8,677,900
QCOM	2017-08-07T00:00:00	42.431633	42.552404	42.262551	42.270602	6,561,800	42.658682	43.677604	43.836783	44.90458	44.6143	44.611797	47.075961	42.778864	42.837776	42.957317	43.443042	43.615075	44.235561	44.584192	44.893315	45.579567	42.619305	43.091855	43.339025	44.163304	44.567416	44.542023	45.335246	42.501507	42.573229	42.500315	42.020629	42.774337	43.302834	44.261335	43.916536	-0.696459	-0.632306	26.757358	12.880045	27.007874	42.536293	43.949337	45.45901	44.22637	23.088152	42.053197	45.845476	9.979114	11.182284	-77.082073	-90.020886	-117,723,500	0.019834	41	47.589028	43.677604	1.29444	46.266484	41.088725	0.68208	43.395588	44.759749	42.031428	45.845476	42.053197	43.949337	42.43969	42.206194	42.045163	42.600721	42.834217	44.950499	44.396826	43.949337	43.501848	42.864745	42.053197	45.845476	0	-0.016947	6,561,800	0
QCOM	2017-08-08T00:00:00	42.101517	42.938878	42.037103	42.310855	10,462,200	42.579778	43.555221	43.751115	44.820361	44.617542	44.567586	47.022568	42.643394	42.703911	42.825656	43.321085	43.498647	44.151873	44.518859	44.838032	45.544959	42.518002	42.941752	43.205543	44.05338	44.50129	44.492315	45.285749	42.267653	42.360181	42.414791	41.958291	42.638927	43.140019	44.099395	43.876841	-0.713138	-0.648472	26.34166	15.885865	24.299765	42.528245	43.94129	45.45901	44.22637	15.933123	42.037103	44.629695	2.484534	6.914793	-72.075276	-97.515466	-128,185,700	-0.024063	40	47.583276	43.555221	1.32309	46.201401	40.909042	0.693007	43.272344	44.658358	41.886329	45.845476	42.037103	43.94129	42.41553	42.278655	42.125677	42.568508	42.705383	44.9467	44.390678	43.94129	43.491902	42.852095	42.037103	45.845476	1	-0.061828	0	10,462,200
QCOM	2017-08-09T00:00:00	42.487999	42.512153	41.86803	41.908287	8,085,300	42.549988	43.417138	43.664803	44.74677	44.622641	44.533619	46.968794	42.612315	42.664654	42.773709	43.24535	43.420905	44.086623	44.465415	44.791497	45.514542	42.501315	42.840112	43.10838	43.961915	44.445249	44.451135	45.240629	42.20163	42.262294	42.350335	41.939482	42.510562	42.985879	43.941617	43.837085	-0.687249	-0.656227	26.226525	14.748308	24.439317	42.443709	43.856753	45.45901	44.22637	35.915621	41.86803	43.478327	38.500296	16.987981	-64.430276	-61.499704	-120,100,400	-0.006562	41	47.579152	43.417138	1.280362	45.977862	40.856413	0.54808	43.197644	44.293803	42.101485	45.845476	41.86803	43.856753	42.359166	41.779454	41.457391	42.681229	43.260941	44.906799	44.326092	43.856753	43.387414	42.719203	41.86803	45.845476	0	0.000108	8,085,300	0
QCOM	2017-08-10T00:00:00	42.141766	42.471879	41.956581	42.302797	10,768,000	42.537911	43.260534	43.585898	44.667381	44.621104	44.494116	46.91278	42.518205	42.569583	42.676487	43.145024	43.32251	44.010354	44.404266	44.739027	45.480982	42.427093	42.718648	42.991224	43.859758	44.379963	44.403771	45.192599	42.152541	42.177814	42.250174	41.926842	42.380514	42.834272	43.784769	43.796183	-0.686753	-0.662333	26.119614	13.866104	22.977422	42.443709	43.856753	45.45901	44.22637	33.552563	41.86803	43.381709	18.08414	19.689656	-58.970221	-81.91586	-130,868,400	-0.001501	40	47.573296	43.260534	1.231943	45.724421	40.796647	0.549806	43.097084	44.196696	41.997472	45.845476	41.86803	43.856753	42.289394	42.066635	41.645271	42.710758	42.933517	44.906799	44.326092	43.856753	43.387414	42.719203	41.86803	45.845476	1	-0.046937	0	10,768,000
QCOM	2017-08-11T00:00:00	42.447735	42.777848	42.101518	42.182032	5,894,200	42.525029	43.095881	43.501195	44.572373	44.623221	44.465725	46.859668	42.504111	42.547429	42.641294	43.081634	43.255219	43.949075	44.352779	44.693655	45.4508	42.410697	42.641238	42.903673	43.772713	44.322769	44.363249	45.14817	42.214774	42.204585	42.217328	41.94325	42.260781	42.692451	43.63238	43.755714	-0.65413	-0.660692	25.205489	16.243362	21.236362	42.443709	43.856753	45.45901	44.22637	44.213049	41.86803	43.196516	43.636525	33.406987	-36.16141	-56.363475	-124,974,200	-0.015042	41	47.570277	43.095881	1.09551	45.2869	40.904862	0.552681	43.035241	44.140604	41.929878	45.845476	41.86803	43.856753	42.190075	41.908271	41.674777	42.423569	42.705373	44.906799	44.326092	43.856753	43.387414	42.719203	41.86803	45.845476	0	0.013074	5,894,200	0
QCOM	2017-08-14T00:00:00	43.115997	43.188461	42.600699	42.70537	8,118,200	42.554013	42.97873	43.433884	44.491374	44.632442	44.442104	46.807977	42.626488	42.650805	42.714325	43.084758	43.24451	43.916405	44.320232	44.662414	45.427568	42.518146	42.643154	42.874042	43.7156	44.283105	44.336522	45.11092	42.515718	42.435643	42.353426	42.030195	42.171921	42.573096	43.492075	43.718402	-0.567808	-0.642115	23.411632	19.458514	19.494151	42.528245	43.856753	45.45901	44.22637	52.745067	41.86803	43.188461	94.512099	52.077588	-0.36639	-5.487901	-116,856,000	0.030207	42	47.566666	42.97873	0.944353	44.867436	41.090025	0.572234	43.042932	44.187401	41.898464	45.845476	41.86803	43.856753	42.442367	42.106886	41.766037	42.783216	43.118697	44.906799	44.326092	43.856753	43.387414	42.719203	41.86803	45.845476	0	0.064319	8,118,200	0
QCOM	2017-08-15T00:00:00	43.373665	43.54275	42.954984	43.204583	7,876,300	42.591051	42.881306	43.386863	44.41102	44.639464	44.422893	46.750167	42.775924	42.782234	42.815762	43.111022	43.254445	43.895121	44.295322	44.636894	45.407131	42.667174	42.680767	42.86941	43.671768	44.24998	44.315364	45.076748	42.960044	42.825093	42.636647	42.183726	42.118674	42.479229	43.366379	43.685147	-0.473151	-0.608322	22.43253	22.132651	18.217038	42.70539	43.856753	45.185257	44.22637	56.899825	41.86803	43.54275	89.9037	76.017441	22.855937	-10.0963	-108,979,700	0.027548	43	47.56337	42.881306	0.775235	44.431777	41.330836	0.579136	43.074431	44.232702	41.916159	45.845476	41.86803	43.856753	42.968386	42.748311	42.380624	43.336073	43.556148	44.906799	44.326092	43.856753	43.387414	42.719203	41.86803	45.845476	0	0.107811	7,876,300	0
QCOM	2017-08-16T00:00:00	42.922771	43.558841	42.882511	43.526637	7,414,900	42.602323	42.741612	43.293787	44.332276	44.641962	44.398296	46.696726	42.805293	42.807786	42.832225	43.093909	43.228932	43.85699	44.259202	44.602951	45.382411	42.727486	42.684716	42.83371	43.613406	44.204804	44.285659	45.038664	43.236422	43.088598	42.869279	42.340483	42.082744	42.40045	43.250123	43.653911	-0.429567	-0.572571	21.357987	20.470776	17.653779	42.713435	43.856753	45.183246	44.22637	57.884623	41.86803	43.558841	62.380811	82.265536	20.356679	-37.619189	-116,394,600	-0.028528	42	47.559939	42.741612	0.396766	43.535145	41.94808	0.561882	43.059987	44.183752	41.936222	44.629695	41.86803	43.248862	43.290466	43.038183	42.702701	43.625948	43.878232	43.977942	43.574739	43.248862	42.922986	42.459026	41.86803	44.629695	1	0.044458	0	7,414,900
QCOM	2017-08-17T00:00:00	42.085411	43.003286	42.085411	42.826151	6,589,400	42.547572	42.673174	43.166251	44.247574	44.636591	44.367399	46.637843	42.661317	42.676445	42.717331	43.002227	43.140969	43.787516	44.201997	44.553099	45.349605	42.633502	42.62222	42.740758	43.525293	44.137526	44.239859	44.99278	43.034031	43.000472	42.867144	42.428366	42.03882	42.320594	43.134217	43.621144	-0.457322	-0.549521	20.838648	18.446419	24.495795	42.713435	43.856753	45.153052	44.22637	44.786332	41.86803	43.558841	12.856632	55.047047	-17.170789	-87.143368	-122,984,000	0.023831	41	47.556345	42.673174	0.385271	43.443716	41.902633	0.586037	42.96717	44.139244	41.795096	43.558841	41.86803	42.713435	43.121375	42.683908	42.445045	43.360238	43.797704	43.159809	42.912951	42.713435	42.51392	42.229863	41.86803	43.558841	1	-0.009932	0	6,589,400
QCOM	2017-08-18T00:00:00	41.8036	42.206177	41.7875	42.077353	6,696,400	42.491209	42.595879	43.008763	44.147735	44.614705	44.327943	46.579042	42.489774	42.517746	42.576757	42.893261	43.038094	43.709716	44.138882	44.498654	45.314322	42.498235	42.539404	42.635939	43.429451	44.062973	44.189091	44.944679	42.490283	42.625253	42.661036	42.434169	41.980786	42.235611	43.016265	43.585846	-0.496336	-0.538884	20.813561	17.591855	26.657383	42.67317	43.816488	45.149027	44.963875	39.219074	41.7875	43.558841	0.908937	25.382127	-41.430671	-99.091063	-129,680,400	-0.041531	40	47.552508	42.595879	0.397326	43.39053	41.801228	0.584312	42.856354	44.024977	41.687731	43.558841	41.7875	42.67317	42.39137	41.779453	41.473494	42.697328	43.309245	43.140804	42.882189	42.67317	42.464152	42.166567	41.7875	43.558841	1	-0.056385	0	6,696,400
QCOM	2017-08-21T00:00:00	41.85194	41.932457	41.465466	41.868044	5,205,700	42.43324	42.545961	42.86448	44.066092	44.588999	44.289129	46.52538	42.362207	42.396691	42.465247	42.798595	42.946851	43.636862	44.078699	44.446243	45.27987	42.382004	42.468552	42.546953	43.33942	43.990269	44.140061	44.897643	41.942307	42.176226	42.391774	42.379076	41.915496	42.146654	42.897603	43.548515	-0.517391	-0.534586	21.243499	16.664514	28.887292	42.512154	43.655471	45.231553	44.963875	37.522283	41.465466	43.558841	18.461764	10.742444	-50.72142	-81.538236	-124,474,700	0.009454	41	47.549555	42.545961	0.425401	43.396764	41.695158	0.587762	42.760696	43.93622	41.585171	43.558841	41.465466	42.512154	41.932426	41.658674	41.513748	42.077352	42.351103	43.064805	42.759172	42.512154	42.265135	41.913448	41.465466	43.558841	0	0.00418	0	5,205,700
QCOM	2017-08-22T00:00:00	42.149826	42.367218	42.037105	42.037105	4,443,300	42.438071	42.508924	42.737587	43.983323	44.567053	44.254571	46.473756	42.319731	42.351806	42.41672	42.739616	42.885542	43.578547	44.027939	44.40077	45.248725	42.330474	42.430825	42.491979	43.264272	43.92608	44.097699	44.854105	41.708458	41.888261	42.183139	42.310647	41.854656	42.060403	42.781968	43.510676	-0.504227	-0.528514	20.700886	20.655764	27.184482	42.512154	43.655471	45.231553	45.103403	43.003469	41.465466	43.558841	32.691701	17.354134	-22.488781	-67.308299	-120,031,400	0.014094	42	47.547168	42.508924	0.426065	43.361055	41.656794	0.588336	42.702518	43.879191	41.525845	43.558841	41.465466	42.512154	41.749955	41.567452	41.282963	42.034443	42.216946	43.064805	42.759172	42.512154	42.265135	41.913448	41.465466	43.558841	0	0.055941	4,443,300	0
QCOM	2017-08-23T00:00:00	42.053211	42.198139	41.690891	42.109572	5,259,300	42.394592	42.47229	42.591049	43.897815	44.547114	44.21793	46.422512	42.266427	42.297516	42.360796	42.677216	42.821516	43.51873	43.975973	44.354283	45.216929	42.2605	42.387424	42.439335	43.188582	43.859927	44.054107	44.810119	41.724593	41.776225	42.013421	42.238706	41.797665	41.974504	42.668255	43.472134	-0.495875	-0.521986	20.70194	19.44087	29.599999	42.512154	43.655471	45.147014	45.561848	43.750062	41.465466	43.558841	28.076433	26.409966	-35.748524	-71.923567	-125,290,700	0.013667	41	47.544295	42.47229	0.432448	43.337187	41.607393	0.590637	42.640679	43.821953	41.459405	43.558841	41.465466	42.512154	42.184716	42.002215	41.854603	42.332328	42.514829	43.064805	42.759172	42.512154	42.265135	41.913448	41.465466	43.558841	1	-0.000082	0	5,259,300
QCOM	2017-08-24T00:00:00	42.262539	42.439671	42.077351	42.165918	6,198,600	42.40667	42.47229	42.543384	43.825029	44.524331	44.190079	46.365534	42.265649	42.291157	42.345679	42.639518	42.778518	43.469467	43.930882	44.312863	45.187532	42.23649	42.367448	42.414065	43.124453	43.799806	44.015387	44.768727	41.915052	41.858429	41.93029	42.190708	41.756299	41.893173	42.559165	43.433894	-0.466982	-0.510985	20.203352	21.423072	28.237333	42.512154	43.04758	45.175196	45.561848	48.857474	41.465466	43.558841	38.075967	32.948033	-16.845876	-61.924033	-119,092,100	0.06087	42	47.541042	42.47229	0.432448	43.337187	41.607393	0.590061	42.604666	43.784787	41.424544	43.558841	41.465466	42.512154	41.980747	41.763355	41.473499	42.270603	42.487995	43.064805	42.759172	42.512154	42.265135	41.913448	41.465466	43.558841	0	0.052018	6,198,600	0
QCOM	2017-08-25T00:00:00	41.892174	42.5524	41.884124	42.496039	8,684,700	42.351114	42.438071	42.485091	43.746124	44.494697	44.15709	46.30745	42.190954	42.218614	42.275909	42.571578	42.710338	43.407613	43.877232	44.264928	45.154743	42.142945	42.312199	42.363972	43.048655	43.730539	43.969884	44.724216	42.004658	41.929515	41.864087	42.130802	41.721814	41.81126	42.450462	43.394485	-0.468568	-0.502502	20.03337	19.731485	28.290784	42.512154	42.512154	44.651838	45.396995	44.481043	41.465466	43.558841	20.383713	28.845371	-29.766169	-79.616287	-127,776,800	-0.017161	41	47.536171	42.438071	0.450466	43.339002	41.53714	0.617091	42.536809	43.770991	41.302627	43.558841	41.465466	42.512154	42.259853	42.080036	41.897534	42.442356	42.622173	43.064805	42.759172	42.512154	42.265135	41.913448	41.465466	43.558841	1	-0.003696	0	8,684,700
QCOM	2017-08-28T00:00:00	42.177094	42.177094	41.892166	42.14453	4,519,000	42.257223	42.405618	42.458163	43.674688	44.475771	44.128624	46.252318	42.188182	42.211065	42.260707	42.535715	42.669319	43.359357	43.832492	44.223585	45.125114	42.111305	42.287344	42.34028	42.987124	43.669549	43.930676	44.683117	42.077755	42.026641	41.889738	42.082534	41.704249	41.736983	42.345691	43.355178	-0.441742	-0.49035	19.87553	19.041138	27.300972	42.512154	42.512154	44.559246	45.360765	50.780408	41.465466	43.558841	33.99426	30.81798	-31.434519	-66.00574	-123,257,800	-0.031796	42	47.533767	42.405618	0.444375	43.294367	41.516869	0.57303	42.502551	43.648611	41.35649	43.558841	41.465466	42.512154	42.109566	41.666732	41.441289	42.335008	42.777842	43.064805	42.759172	42.512154	42.265135	41.913448	41.465466	43.558841	0	0.048687	4,519,000	0
QCOM	2017-08-29T00:00:00	42.177094	42.217797	41.745633	41.770057	4,980,900	42.137566	42.364309	42.429624	43.590532	44.450042	44.09968	46.203339	42.185964	42.204888	42.247843	42.503113	42.631455	43.312994	43.788928	44.183061	45.095781	42.096736	42.265579	42.318659	42.928395	43.609058	43.892032	44.642568	42.127046	42.098801	41.960551	42.039499	41.699941	41.671467	42.2457	43.315932	-0.41569	-0.475418	19.964549	17.922111	27.520383	42.234376	42.512154	44.446525	45.248043	46.51111	41.465466	43.558841	33.99426	29.457411	-32.771024	-66.00574	-123,257,800	-0.061314	42	47.531121	42.364309	0.423817	43.211943	41.516675	0.560748	42.471555	43.59305	41.350059	43.558841	41.465466	42.512154	42.082118	41.987142	41.797191	42.272069	42.367045	43.064805	42.759172	42.512154	42.265135	41.913448	41.465466	43.558841	0	0.04323	4,980,900	0
QCOM	2017-08-30T00:00:00	42.429462	42.567856	41.973584	42.519011	4,876,200	42.088235	42.345279	42.415367	43.524627	44.426828	44.074934	46.153388	42.234664	42.24572	42.275785	42.496418	42.615918	43.278345	43.753153	44.148336	45.06925	42.149808	42.271784	42.318647	42.882863	43.555885	43.858958	44.605017	42.243312	42.218675	42.089694	42.022653	41.711778	41.618766	42.154501	43.277827	-0.37041	-0.454416	19.237485	20.94588	25.489925	42.016661	42.512154	44.438469	45.239988	53.297925	41.465466	43.558841	46.049863	38.012794	-4.175127	-53.950137	-118,381,600	-0.096643	43	47.528654	42.345279	0.411103	43.167485	41.523073	0.565237	42.467546	43.59802	41.337071	43.558841	41.465466	42.512154	42.046841	41.875886	41.574678	42.348049	42.519005	43.064805	42.759172	42.512154	42.265135	41.913448	41.465466	43.558841	0	0.088349	0	4,876,200
QCOM	2017-08-31T00:00:00	42.551571	42.812074	42.429459	42.543428	8,215,800	42.134851	42.341212	42.426928	43.468571	44.399394	44.049814	46.10777	42.298045	42.301329	42.318213	42.501432	42.610968	43.249844	43.721532	44.116717	45.044199	42.234051	42.291431	42.329124	42.844704	43.506536	43.828793	44.569178	42.414691	42.360835	42.241961	42.040892	41.738395	41.57958	42.073717	43.241237	-0.320972	-0.427727	18.047164	23.032842	24.249411	42.13877	42.512154	44.305625	45.107143	51.242675	41.465466	43.558841	51.882954	43.975692	27.401532	-48.117046	-110,165,800	-0.098288	44	47.524604	42.341212	0.408501	43.158214	41.524209	0.544258	42.475548	43.564063	41.387033	43.558841	41.465466	42.512154	42.323634	42.079412	41.729362	42.673685	42.917907	43.064805	42.759172	42.512154	42.265135	41.913448	41.465466	43.558841	0	0.126484	8,215,800	0
QCOM	2017-09-01T00:00:00	42.372478	42.958612	42.274791	42.763233	5,301,300	42.191739	42.341474	42.418765	43.406679	44.375845	44.032232	46.057965	42.312932	42.314266	42.326562	42.489709	42.592622	43.215438	43.686031	44.082177	45.017614	42.277256	42.294409	42.324935	42.80172	43.453196	43.795578	44.532011	42.508901	42.460733	42.360112	42.081895	41.770311	41.548938	42.000616	43.205411	-0.292868	-0.400755	17.240317	21.060148	24.109704	42.324751	42.512154	44.100305	44.901824	39.921819	41.465466	43.558841	43.327753	47.086857	21.915116	-56.672247	-115,467,100	-0.093417	43	47.521899	42.341474	0.408521	43.158516	41.524433	0.540193	42.465732	43.546118	41.385346	43.558841	41.465466	42.512154	42.597701	42.383328	42.215086	42.765944	42.980316	43.064805	42.759172	42.512154	42.265135	41.913448	41.465466	43.558841	1	0.058457	0	5,301,300
QCOM	2017-09-05T00:00:00	40.728058	42.250376	40.565246	42.217812	17,811,100	42.079351	42.256295	42.334841	43.304814	44.322291	44.013833	46.00178	41.995957	42.025864	42.080638	42.329559	42.449194	43.117894	43.60819	44.015759	44.974932	42.011132	42.14075	42.194881	42.696676	43.357202	43.730149	44.478977	42.029713	42.096181	42.13176	42.012873	41.757817	41.497898	41.916886	43.164	-0.39869	-0.400342	18.742144	16.9326	37.92394	41.761929	42.062043	44.100305	44.901824	23.937516	40.565246	43.558841	5.43868	33.549796	-144.877862	-94.56132	-133,278,200	-0.191193	42	47.509939	42.256295	0.543903	43.344101	41.16849	0.627298	42.300239	43.554835	41.045644	43.558841	40.565246	42.062043	42.535294	42.111975	41.851473	42.795797	43.219115	42.852352	42.415288	42.062043	41.708799	41.205875	40.565246	43.558841	1	0.000002	0	17,811,100
QCOM	2017-09-06T00:00:00	41.069962	41.330465	40.565237	40.858301	16,206,900	41.971364	42.204718	42.257508	43.215423	44.256818	44.003636	45.945855	41.810758	41.852064	41.925149	42.21505	42.3431	43.037582	43.541394	43.957426	44.936077	41.827607	42.027766	42.097583	42.609035	43.271614	43.671854	44.429904	41.40703	41.597753	41.781787	41.888285	41.718962	41.436586	41.827804	43.11904	-0.449781	-0.41023	20.136704	15.543479	34.812817	41.761925	42.062039	44.100305	44.901824	31.346994	40.565237	43.003286	20.701968	23.156134	-160.287513	-79.298032	-117,071,300	-0.09169	43	47.49964	42.204718	0.604849	43.414415	40.99502	0.633648	42.18307	43.450365	40.915775	43.558841	40.565237	42.062039	41.181227	40.112077	39.496096	41.797207	42.866357	42.852351	42.415284	42.062039	41.708794	41.205869	40.565237	43.558841	0	0.050022	16,206,900	0
QCOM	2017-09-07T00:00:00	41.012985	41.265346	40.907155	41.159519	10,035,500	41.867342	42.130967	42.185625	43.143088	44.17347	43.992073	45.887136	41.651203	41.699504	41.784816	42.105771	42.240783	42.958187	43.474857	43.899121	44.897041	41.653356	41.914268	42.00185	42.522665	43.18625	43.612633	44.380821	40.877703	41.12052	41.406362	41.719399	41.65716	41.367704	41.734167	43.070726	-0.489229	-0.42603	21.431654	14.92621	33.430316	41.761925	42.062039	43.79636	44.901824	37.190738	40.565237	42.958612	18.707805	14.949484	-143.227569	-81.292195	-127,106,800	-0.165229	42	47.493222	42.130967	0.656233	43.443433	40.818501	0.59367	42.071633	43.258973	40.884293	43.558841	40.565237	42.062039	40.988554	40.646644	40.223327	41.411872	41.753782	42.852351	42.415284	42.062039	41.708794	41.205869	40.565237	43.558841	1	-0.00746	0	10,035,500
QCOM	2017-09-08T00:00:00	40.410561	41.06996	39.824427	40.988551	12,809,400	41.682144	42.044407	42.096731	43.04695	44.082728	43.976239	45.826229	41.403075	41.465151	41.573392	41.951661	42.099997	42.85828	43.394218	43.83004	44.8524	41.388487	41.75042	41.865307	42.415507	43.087226	43.541712	44.326328	40.456804	40.672096	40.998653	41.480784	41.561462	41.283271	41.630647	43.016884	-0.562617	-0.453347	23.564282	12.993843	40.356305	41.39152	41.691634	43.357549	44.901824	34.544957	39.824427	42.958612	18.7013	19.370358	-201.53298	-81.2987	-139,916,200	-0.148604	41	47.48429	42.044407	0.76061	43.565626	40.523187	0.652731	41.913436	43.218898	40.607974	43.558841	39.824427	41.691634	41.061829	40.858311	40.703638	41.216502	41.42002	42.677519	42.132295	41.691634	41.250973	40.623592	39.824427	43.558841	1	-0.056571	0	12,809,400
QCOM	2017-09-11T00:00:00	41.167652	41.249058	40.630364	40.654786	7,473,500	41.609692	41.980403	42.048748	42.983345	44.008245	43.968455	45.764365	41.35599	41.41106	41.510971	41.880388	42.028278	42.79198	43.335624	43.77732	44.815735	41.294943	41.666919	41.793839	42.341809	43.010513	43.486097	44.279974	40.451571	40.509123	40.74025	41.270025	41.462519	41.201258	41.527607	42.960834	-0.553308	-0.47334	25.153215	13.711642	36.893551	41.39152	41.691634	43.333395	44.901824	43.439862	39.824427	42.958612	42.857235	26.755447	-118.225059	-57.142765	-132,442,700	-0.113314	42	47.479645	41.980403	0.778531	43.537465	40.42334	0.679267	41.842409	43.200944	40.483874	43.558841	39.824427	41.691634	40.434983	39.800005	39.18945	41.045538	41.680516	42.677519	42.132295	41.691634	41.250973	40.623592	39.824427	43.558841	0	0.001723	7,473,500	0
QCOM	2017-09-12T00:00:00	41.436295	41.574685	41.126946	41.19207	4,526,800	41.535612	41.896417	42.008934	42.922859	43.939365	43.962958	45.704549	41.372051	41.415648	41.499482	41.840016	41.982741	42.738816	43.285641	43.730963	44.782109	41.263416	41.615099	41.746727	42.28114	42.942831	43.435955	44.236908	40.729409	40.670945	40.678417	41.125432	41.37335	41.129089	41.428529	42.903729	-0.51828	-0.482328	25.939013	16.486662	35.158742	41.39152	41.691634	43.287097	44.901824	43.120939	39.824427	42.958612	51.428601	37.662379	-62.64326	-48.571399	-127,915,900	-0.144224	43	47.476955	41.896417	0.739186	43.374789	40.418046	0.674443	41.803731	43.152618	40.454845	43.558841	39.824427	41.691634	41.015692	40.782325	40.396998	41.401019	41.634385	42.677519	42.132295	41.691634	41.250973	40.623592	39.824427	43.558841	0	0.051555	4,526,800	0
QCOM	2017-09-13T00:00:00	41.525845	41.607254	41.289766	41.35489	6,191,400	41.470487	41.804026	41.985908	42.868511	43.875543	43.959633	45.644554	41.40281	41.435684	41.503538	41.811455	41.947595	42.691249	43.239331	43.687297	44.749708	41.261641	41.579807	41.709566	42.226355	42.879317	43.387695	44.195329	41.141812	40.996244	40.795225	41.041442	41.30077	41.069311	41.334982	42.846025	-0.477786	-0.481419	26.599811	16.270762	33.940033	41.39152	41.691634	43.242815	44.798778	44.908794	39.824427	42.958612	54.285804	49.52388	-41.801586	-45.714196	-121,724,500	-0.147949	44	47.473334	41.804026	0.655578	43.115182	40.492871	0.660889	41.777266	43.099044	40.455488	43.558841	39.824427	41.691634	41.379309	41.183932	40.931569	41.631671	41.827048	42.677519	42.132295	41.691634	41.250973	40.623592	39.824427	43.558841	0	0.093904	6,191,400	0
QCOM	2017-09-14T00:00:00	41.908463	41.998011	41.249063	41.493287	7,741,300	41.418387	41.753311	41.962726	42.813765	43.818755	43.957662	45.589079	41.50394	41.521644	41.565834	41.820273	41.944585	42.660551	43.204308	43.652073	44.721437	41.341272	41.589753	41.703609	42.188706	42.827552	43.347078	44.158154	41.604146	41.40278	41.075492	41.036097	41.258029	41.029649	41.251487	42.789285	-0.410092	-0.467154	26.403891	19.176515	31.193177	41.39152	41.691634	43.234768	44.790731	46.692409	39.824427	42.958612	66.4937	57.402702	-6.287443	-33.5063	-113,983,200	-0.066848	45	47.469103	41.753311	0.601478	42.956267	40.550355	0.686781	41.789761	43.163323	40.416199	43.003286	39.824427	41.413857	41.474288	41.341322	41.1568	41.65881	41.791776	42.253076	41.788962	41.413857	41.038752	40.504703	39.824427	43.003286	0	0.129643	7,741,300	0
QCOM	2017-09-15T00:00:00	42.486446	42.567856	41.875892	42.291071	13,177,900	41.411874	41.773363	41.976513	42.781206	43.770425	43.959956	45.537798	41.700442	41.697062	41.707467	41.880835	41.986266	42.653724	43.185417	43.628991	44.699199	41.535465	41.659575	41.743895	42.17587	42.792491	43.317945	44.127282	42.11258	41.911879	41.500744	41.135216	41.25559	41.019549	41.184558	42.735808	-0.306276	-0.434978	25.192715	23.884676	28.868494	41.196141	41.691634	43.150231	44.706194	55.344082	39.824427	42.958612	84.934984	68.571496	61.845181	-15.065016	-100,805,300	0.039834	46	47.462663	41.773363	0.619545	43.012454	40.534272	0.688473	41.856112	43.233058	40.479166	42.958612	39.824427	41.39152	41.718512	41.439013	40.969564	42.187962	42.467461	42.218944	41.761353	41.39152	41.021686	40.495143	39.824427	42.958612	0	0.159551	13,177,900	0
QCOM	2017-09-18T00:00:00	42.535297	42.632985	42.299216	42.527158	6,002,700	41.428156	41.809948	41.980016	42.740606	43.708254	43.96242	45.481389	41.867413	41.849469	41.834825	41.940331	42.0285	42.64908	43.168309	43.607334	44.677667	41.739724	41.732141	41.786879	42.166227	42.759987	43.289734	44.097406	42.533848	42.363106	41.961232	41.302488	41.286846	41.034187	41.134284	42.685523	-0.217551	-0.391493	23.957685	23.721759	27.792572	41.228706	41.691634	43.150231	44.706194	53.364028	39.824427	42.958612	86.493636	79.30744	79.091325	-13.506364	-94,802,600	0.094311	47	47.459764	41.809948	0.6426	43.095147	40.524748	0.691962	41.920796	43.304719	40.536873	42.958612	39.824427	41.39152	42.310065	42.052274	41.618101	42.744237	43.002028	42.218944	41.761353	41.39152	41.021686	40.495143	39.824427	42.958612	0	0.184325	6,002,700	0
QCOM	2017-09-19T00:00:00	42.575996	42.738812	42.380621	42.657406	5,825,200	41.61295	41.84615	41.958416	42.69615	43.647055	43.963935	45.440863	42.009129	41.981565	41.948852	41.998119	42.070615	42.646214	43.152721	43.586911	44.656755	41.948422	41.805098	41.832723	42.159771	42.730191	43.26228	44.068497	42.805687	42.67497	42.371356	41.516322	41.345264	41.069383	41.100566	42.638402	-0.142312	-0.341657	22.625063	23.962214	26.644885	41.281619	41.691634	43.150231	44.706194	53.717828	39.824427	42.958612	87.792187	86.406936	83.695816	-12.207813	-88,977,400	0.075972	48	47.456977	41.84615	0.665092	43.176335	40.515966	0.683821	41.983196	43.350838	40.615555	42.958612	39.824427	41.39152	42.489166	42.345347	42.155396	42.679117	42.822936	42.218944	41.761353	41.39152	41.021686	40.495143	39.824427	42.958612	0	0.204586	0	5,825,200
QCOM	2017-09-20T00:00:00	42.315487	42.755087	41.908451	42.68182	8,400,300	41.737503	41.854433	41.916089	42.651476	43.579376	43.95862	45.3924	42.070401	42.042278	42.005257	42.026971	42.089451	42.633244	43.130689	43.561734	44.633459	42.076156	41.849796	41.86019	42.144843	42.69515	43.229638	44.037399	42.8207	42.768899	42.615214	41.736946	41.414341	41.115455	41.078371	42.593251	-0.102523	-0.29383	22.08984	21.683021	29.415166	41.289757	41.691634	43.192499	44.706194	48.939343	39.824427	42.958612	79.480312	84.588712	54.750435	-20.519688	-97,377,700	0.080752	47	47.452749	41.854433	0.670086	43.194606	40.514261	0.701847	42.014843	43.418536	40.61115	42.958612	39.824427	41.39152	42.565143	42.391474	42.206952	42.749665	42.923334	42.218944	41.761353	41.39152	41.021686	40.495143	39.824427	42.958612	1	0.120885	0	8,400,300
QCOM	2017-09-21T00:00:00	42.356197	42.494591	42.095694	42.217807	5,750,600	41.871824	41.869583	41.893426	42.593607	43.519326	43.954828	45.342086	42.12756	42.099354	42.059248	42.0569	42.10997	42.622379	43.110308	43.537862	44.6108	42.188646	41.897583	41.894045	42.133264	42.662961	43.197907	44.007188	42.684869	42.72321	42.727801	41.954671	41.491467	41.167942	41.066575	42.550248	-0.066933	-0.248451	21.592847	20.684739	28.060899	41.692726	41.691634	43.281071	44.706194	48.153883	39.824427	42.958612	80.779229	82.68391	51.834885	-19.220771	-91,627,100	0.077515	48	47.449882	41.869583	0.678193	43.225968	40.513197	0.70301	42.047353	43.453372	40.641334	42.958612	39.824427	41.39152	42.326341	41.897596	41.479705	42.744232	43.172978	42.218944	41.761353	41.39152	41.021686	40.495143	39.824427	42.958612	0	0.148717	5,750,600	0
QCOM	2017-09-22T00:00:00	42.405033	42.519003	42.15267	42.185233	4,105,100	42.071271	41.876707	41.906211	42.536231	43.467119	43.953996	45.287712	42.183055	42.154932	42.112446	42.088549	42.132667	42.613856	43.091748	43.51543	44.588852	42.285593	41.948579	41.933399	42.125869	42.633638	43.167218	43.977963	42.533509	42.609978	42.751775	42.152422	41.574314	41.224623	41.064289	42.509622	-0.034391	-0.205639	21.08048	20.074114	26.838827	41.941016	41.413857	43.285094	44.706194	50.315377	39.824427	42.755087	88.055464	82.771668	54.917461	-11.944536	-87,522,000	0.087201	49	47.447857	41.876707	0.683268	43.243243	40.510172	0.680332	42.081418	43.442082	40.720754	42.958612	39.824427	41.39152	42.315494	42.136397	41.916597	42.535294	42.714391	42.218944	41.761353	41.39152	41.021686	40.495143	39.824427	42.958612	0	0.171769	4,105,100	0
QCOM	2017-09-25T00:00:00	42.02243	42.567861	42.014291	42.250373	8,178,400	42.156749	41.88322	41.914964	42.461863	43.403478	43.93977	45.227909	42.15093	42.130841	42.098597	42.082538	42.124187	42.590663	43.063608	43.485866	44.563315	42.276713	41.962457	41.942339	42.10572	42.595619	43.128969	43.945473	42.322334	42.413203	42.64645	42.294728	41.647092	41.276629	41.065353	42.46982	-0.039024	-0.172316	20.827158	18.745574	26.716963	42.002075	41.39152	43.285094	44.649833	66.597078	39.824427	42.755087	75.000289	81.278327	36.937913	-24.999711	-95,700,400	0.090789	48	47.443521	41.88322	0.684043	43.251307	40.515134	0.590785	42.0758	43.257369	40.894231	42.958612	39.824427	41.39152	42.358902	42.198801	41.992569	42.565134	42.725235	42.218944	41.761353	41.39152	41.021686	40.495143	39.824427	42.958612	1	0.09062	0	8,178,400
QCOM	2017-09-26T00:00:00	41.623535	42.225947	41.395593	42.128259	9,378,800	42.175473	41.855542	41.905828	42.385154	43.346004	43.918206	45.165282	42.045451	42.038603	42.025511	42.04081	42.085676	42.552736	43.025711	43.448988	44.534064	42.179765	41.937725	41.919922	42.072844	42.548779	43.083103	43.909609	42.01112	42.113626	42.394217	42.355945	41.696864	41.315992	41.064894	42.428939	-0.07403	-0.152659	21.470154	16.935063	31.33299	42.002075	41.39152	43.244829	44.440488	56.995943	39.824427	42.755087	61.38918	74.814978	-11.981895	-38.61082	-105,079,200	0.035756	47	47.438192	41.855542	0.682724	43.220991	40.490094	0.595437	42.032727	43.2236	40.841854	42.958612	39.824427	41.39152	42.201527	41.835194	41.647958	42.388764	42.755097	42.218944	41.761353	41.39152	41.021686	40.495143	39.824427	42.958612	1	0.020785	0	9,378,800
QCOM	2017-09-27T00:00:00	41.965443	42.014288	41.639815	41.867755	8,200,600	42.219433	41.84496	41.898452	42.31802	43.288366	43.899903	45.104484	42.029449	42.025301	42.016269	42.033959	42.076427	42.529705	42.997809	43.419611	44.508505	42.141578	41.948192	41.924507	42.056385	42.512448	43.044434	43.877769	41.80489	41.902578	42.156968	42.373493	41.736791	41.349715	41.066639	42.388252	-0.073338	-0.136795	22.067222	16.144823	29.8709	42.07534	41.39152	43.083812	44.279471	61.22831	39.824427	42.755087	73.055752	69.815074	3.299113	-26.944248	-96,878,600	0.046472	48	47.433814	41.84496	0.679109	43.203177	40.486743	0.597762	42.026319	43.221844	40.830794	42.958612	39.824427	41.39152	41.748358	41.27077	40.918004	42.101124	42.578713	42.218944	41.761353	41.39152	41.021686	40.495143	39.824427	42.958612	0	0.060971	8,200,600	0
QCOM	2017-09-28T00:00:00	42.128254	42.364336	41.770063	41.827048	5,732,900	42.241412	41.829899	41.901454	42.246252	43.232361	43.885699	45.044697	42.04921	42.04402	42.033498	42.042531	42.080414	42.513962	42.974926	43.394039	44.484821	42.125	41.975172	41.942184	42.048943	42.481919	43.009352	43.848155	41.783182	41.838809	42.014867	42.36731	41.773663	41.381785	41.071996	42.348189	-0.058973	-0.12123	21.795254	19.180677	27.750077	42.07534	41.39152	43.083812	44.279471	72.591073	40.630364	42.755087	70.49813	68.314354	29.188313	-29.50187	-91,145,700	0.037897	49	47.430849	41.829899	0.668725	43.167348	40.49245	0.551244	42.036027	43.138515	40.933539	42.958612	39.824427	41.39152	41.873182	41.732076	41.498709	42.106549	42.247655	42.218944	41.761353	41.39152	41.021686	40.495143	39.824427	42.958612	0	0.095026	5,732,900	0
QCOM	2017-09-29T00:00:00	42.201519	42.364334	42.022422	42.258504	5,371,200	42.212919	41.812397	41.899013	42.221199	43.183024	43.868002	44.98184	42.079672	42.072656	42.059347	42.056985	42.089729	42.501709	42.954574	43.370425	44.462102	42.117746	42.010565	41.965266	42.047189	42.454792	42.976002	43.819865	41.923803	41.903893	41.978906	42.35102	41.810738	41.414322	41.081721	42.308591	-0.041201	-0.105224	21.542712	18.372444	26.580747	42.07534	41.39152	43.083812	44.110394	66.579636	41.126946	42.755087	66.000003	69.851295	43.407626	-33.999997	-85,774,500	0.057724	50	47.428112	41.812397	0.653244	43.118884	40.505909	0.515773	42.051788	43.083335	41.020241	42.958612	39.824427	41.39152	42.087551	41.810766	41.493278	42.405039	42.681824	42.218944	41.761353	41.39152	41.021686	40.495143	39.824427	42.958612	0	0.123668	0	5,371,200
QCOM	2017-10-02T00:00:00	42.234089	42.462028	42.087556	42.405043	4,439,200	42.182798	41.805477	41.91269	42.19889	43.134979	43.849195	44.926177	42.110555	42.102008	42.086231	42.073085	42.100834	42.491214	42.935613	43.347923	44.439932	42.121595	42.050726	41.991041	42.047694	42.42982	42.943647	43.792524	42.112547	42.033421	42.001222	42.333008	41.849581	41.448438	41.095975	42.269345	-0.024209	-0.089021	21.071393	18.737778	25.322214	42.07534	41.39152	42.779867	44.110394	63.841901	41.249063	42.755087	65.405744	67.301293	51.082559	-34.594256	-81,335,300	0.074881	51	47.425866	41.805477	0.647708	43.100894	40.510061	0.51054	42.06915	43.09023	41.04807	42.755087	39.824427	41.289757	42.196092	42.027849	41.85418	42.369761	42.538004	42.063451	41.635575	41.289757	40.943939	40.451588	39.824427	42.755087	0	0.147538	0	4,439,200
QCOM	2017-10-03T00:00:00	42.348053	42.510868	42.046847	42.323632	4,378,000	42.160004	41.886477	41.919528	42.188845	43.089635	43.836711	44.869226	42.158055	42.146743	42.126511	42.098082	42.119851	42.4856	42.920151	43.328124	44.419118	42.151642	42.1024	42.024531	42.053544	42.409111	42.913922	43.766871	42.277954	42.197961	42.075102	42.32389	41.893722	41.486235	41.115778	42.230738	-0.00153	-0.071523	20.51166	18.249729	23.817363	41.981727	41.39152	42.512154	44.07013	64.145651	41.249063	42.755087	72.972958	68.126235	52.31144	-27.027042	-76,957,300	0.183251	52	47.423702	41.886477	0.60582	43.098117	40.674838	0.521007	42.095712	43.137726	41.053699	42.755087	39.824427	41.289757	42.261224	42.06042	41.886752	42.434893	42.635697	42.063451	41.635575	41.289757	40.943939	40.451588	39.824427	42.755087	0	0.16721	4,378,000	0
QCOM	2017-10-04T00:00:00	42.29921	42.429461	42.063128	42.274788	4,587,700	42.158376	41.947939	41.924413	42.177018	43.035159	43.818635	44.818233	42.186286	42.174464	42.15308	42.116366	42.133648	42.478291	42.903811	43.307749	44.398024	42.176952	42.141707	42.053737	42.057872	42.38831	42.883476	43.741299	42.366416	42.313765	42.170335	42.316464	41.942292	41.526507	41.140219	42.192365	0.01236	-0.054747	19.991908	17.371992	22.671845	41.981727	41.39152	42.512154	43.957408	57.594847	41.395593	42.755087	66.467144	68.281949	43.858166	-33.532856	-81,545,000	0.17118	51	47.421414	41.947939	0.580446	43.108831	40.787048	0.493677	42.115093	43.102447	41.127739	42.755087	39.824427	41.289757	42.301923	42.092977	41.837902	42.556998	42.765944	42.063451	41.635575	41.289757	40.943939	40.451588	39.824427	42.755087	1	0.083193	4,587,700	0
QCOM	2017-10-05T00:00:00	42.616699	42.681827	42.299211	42.470166	5,179,100	42.184426	42.028125	41.931902	42.173634	42.993719	43.803096	44.766615	42.272369	42.254871	42.224406	42.161851	42.170806	42.483718	42.896255	43.294065	44.380299	42.260283	42.205399	42.10699	42.075114	42.377298	42.859675	43.719393	42.48714	42.446253	42.323432	42.336111	42.003512	41.574906	41.172127	42.155427	0.048428	-0.034112	18.847532	19.865487	21.50829	42.03871	41.39152	42.373265	43.957408	52.816942	41.395593	42.755087	89.820657	76.420253	72.6304	-10.179343	-76,365,900	0.231948	52	47.418994	42.028125	0.55469	43.137505	40.918745	0.471581	42.162865	43.106027	41.219703	42.755087	39.824427	41.289757	42.263933	42.098405	41.8976	42.464738	42.630266	42.063451	41.635575	41.289757	40.943939	40.451588	39.824427	42.755087	0	0.110942	5,179,100	0
QCOM	2017-10-06T00:00:00	42.730656	42.844625	42.46201	42.46201	4,795,300	42.216989	42.14413	41.939066	42.182997	42.958736	43.784312	44.716001	42.364026	42.341377	42.302291	42.213561	42.213871	42.493402	42.891897	43.282909	44.363885	42.359598	42.272306	42.168433	42.096958	42.370376	42.838439	43.699135	42.637046	42.591812	42.495024	42.386048	42.076711	41.632311	41.211803	42.12037	0.085225	-0.010244	17.617073	21.053522	20.381806	42.120109	41.39152	42.264407	43.957408	54.109242	41.395593	42.844625	92.134778	82.807526	86.644874	-7.865222	-71,570,600	0.267108	53	47.416808	42.14413	0.426357	42.996844	41.291416	0.47507	42.21694	43.16708	41.266801	42.844625	40.630364	41.737495	42.532579	42.383332	42.149964	42.765947	42.915194	42.32206	41.998778	41.737495	41.476212	41.104216	40.630364	42.844625	0	0.134113	4,795,300	0
QCOM	2017-10-09T00:00:00	43.048157	43.129563	42.64112	42.885342	5,817,500	42.319561	42.238155	41.966093	42.192429	42.926484	43.773407	44.665988	42.500852	42.469882	42.417039	42.289433	42.278047	42.515157	42.896009	43.27826	44.350793	42.510719	42.358404	42.253747	42.130886	42.372729	42.823861	43.682539	42.862935	42.798503	42.705849	42.480178	42.168111	41.702185	41.261542	42.088443	0.138412	0.019487	17.12129	23.557687	19.012813	42.384689	41.476995	42.325462	43.957408	58.895721	41.395593	43.129563	95.305224	92.42022	114.801747	-4.694776	-65,753,100	0.257825	54	47.414339	42.238155	0.406576	43.051306	41.425004	0.484374	42.296104	43.264851	41.327357	43.129563	41.126946	42.128254	42.679097	42.513569	42.296482	42.896184	43.061712	42.656945	42.364563	42.128254	41.891946	41.555506	41.126946	43.129563	0	0.153254	5,817,500	0
QCOM	2017-10-10T00:00:00	43.854095	43.87852	43.064447	43.10515	8,761,700	42.542617	42.359045	42.091134	42.212988	42.900254	43.764502	44.621584	42.771501	42.721558	42.638125	42.431675	42.399281	42.567665	42.921222	43.289663	44.345851	42.789725	42.512303	42.398978	42.19605	42.39714	42.825459	43.674461	43.310406	43.18454	43.050377	42.663241	42.296508	41.796152	41.328222	42.062693	0.242796	0.064149	17.979665	30.854888	16.930833	42.824291	41.851474	42.418453	43.957408	74.046085	41.395593	43.87852	99.01631	95.485438	184.30785	-0.98369	-56,991,400	0.298848	55	47.411311	42.359045	0.503502	43.366048	41.352042	0.483211	42.444484	43.410906	41.478062	43.87852	41.249063	42.563791	42.939613	42.749664	42.451171	43.238106	43.428056	43.257968	42.874067	42.563791	42.253515	41.811766	41.249063	43.87852	0	0.168853	8,761,700	0
QCOM	2017-10-11T00:00:00	44.057613	44.269274	43.683141	43.788971	9,427,300	42.751834	42.485634	42.21064	42.234074	42.880495	43.745274	44.577802	43.028723	42.964477	42.856508	42.579488	42.526845	42.626094	42.951127	43.30487	44.342983	43.065179	42.674072	42.550246	42.268388	42.427596	42.831263	43.668849	43.827317	43.654963	43.469226	42.919592	42.456791	41.912881	41.410988	42.043482	0.338047	0.118928	19.303372	33.606841	15.629777	43.145848	42.046851	41.911986	43.507298	75.302886	41.395593	44.269274	92.634512	95.652016	198.581697	-7.365488	-47,564,100	0.288759	56	47.408244	42.485634	0.59326	43.672153	41.299115	0.496585	42.598115	43.591286	41.604945	44.269274	41.249063	42.759168	43.599021	43.319522	42.784948	44.133594	44.413093	43.556504	43.115553	42.759168	42.402783	41.895388	41.249063	44.269274	0	0.181346	9,427,300	0
QCOM	2017-10-12T00:00:00	43.145847	44.106453	43.113284	43.862232	7,062,300	42.853594	42.547503	42.295955	42.24079	42.860711	43.704091	44.527922	43.052148	42.997453	42.901021	42.630975	42.574461	42.646477	42.956251	43.301721	44.331071	43.136818	42.736949	42.622185	42.304144	42.434579	42.819394	43.654601	43.961612	43.835763	43.693356	43.140867	42.612044	42.031058	41.497329	42.026766	0.336087	0.16236	19.162936	29.473835	20.763971	43.158061	42.046851	41.911982	43.507294	58.766972	41.395593	44.269274	60.906358	84.185727	108.918268	-39.093642	-54,626,400	0.197408	55	47.405326	42.547503	0.594421	43.736344	41.358662	0.541359	42.65028	43.732999	41.567562	44.269274	41.395593	42.832433	44.003343	43.737411	43.417209	44.323545	44.589476	43.591085	43.171528	42.832433	42.493339	42.010561	41.395593	44.269274	1	0.091121	0	7,062,300
QCOM	2017-10-13T00:00:00	42.999321	43.455203	42.934197	43.455203	7,005,600	42.933374	42.573147	42.399505	42.248118	42.831135	43.661922	44.483233	43.041583	42.997793	42.916144	42.664461	42.607142	42.660314	42.957385	43.295733	44.31782	43.163314	42.77998	42.67629	42.33389	42.438227	42.805438	43.639391	43.732317	43.731927	43.71141	43.303282	42.753173	42.145623	41.584291	42.011903	0.319034	0.193695	18.652192	27.559105	21.648083	43.158061	42.046851	41.911982	43.507294	62.244951	41.395593	44.269274	55.807451	69.782774	65.850432	-44.192549	-61,632,000	0.087494	54	47.402337	42.573147	0.602654	43.778454	41.367839	0.539033	42.683522	43.761589	41.605456	44.269274	41.395593	42.832433	43.455195	42.803936	42.462025	43.797106	44.448364	43.591085	43.171528	42.832433	42.493339	42.010561	41.395593	44.269274	1	0.013523	0	7,005,600
QCOM	2017-10-16T00:00:00	42.641125	43.145849	42.58414	43.129567	5,930,900	42.974078	42.578438	42.458444	42.253596	42.808378	43.620795	44.435608	42.961491	42.932944	42.873834	42.662339	42.609756	42.659561	42.949062	43.28277	44.301136	43.110177	42.786454	42.694876	42.349302	42.433227	42.785224	43.621061	43.226899	43.383151	43.534164	43.377551	42.865131	42.248699	41.667005	41.997341	0.273463	0.209648	17.480278	25.626209	24.500662	43.166201	42.449819	41.541577	42.834952	62.886578	41.639815	44.269274	38.080435	51.598081	25.512998	-61.919565	-67,562,900	0.031308	53	47.399603	42.578438	0.602769	43.783975	41.372901	0.519844	42.679484	43.719173	41.639796	44.269274	41.395593	42.832433	43.129574	42.803944	42.608567	43.32495	43.65058	43.591085	43.171528	42.832433	42.493339	42.010561	41.395593	44.269274	1	-0.052891	0	5,930,900
QCOM	2017-10-17T00:00:00	42.665546	42.689968	42.209665	42.59228	7,662,900	43.005827	42.582915	42.507614	42.258274	42.784444	43.581427	44.391423	42.902302	42.884326	42.84179	42.662631	42.614048	42.659796	42.941601	43.270548	44.284862	43.054081	42.79475	42.710807	42.365457	42.429468	42.766308	43.603449	42.76565	42.98562	43.290744	43.37809	42.948817	42.340044	41.745185	41.983008	0.236591	0.215037	16.737974	24.071547	27.744266	43.239469	42.69811	41.541577	42.834952	59.641263	41.770063	44.269274	35.830641	43.239509	-7.48368	-64.169359	-59,900,000	0.079682	54	47.396094	42.582915	0.603082	43.78908	41.376751	0.526241	42.678157	43.730638	41.625676	44.269274	41.395593	42.832433	42.790371	42.434893	42.228662	42.996602	43.35208	43.591085	43.171528	42.832433	42.493339	42.010561	41.395593	44.269274	0	-0.009411	7,662,900	0
QCOM	2017-10-18T00:00:00	42.502739	42.877212	42.348066	42.771384	6,032,600	43.02618	42.592278	42.54669	42.266299	42.761238	43.54333	44.345633	42.82239	42.814947	42.789628	42.648095	42.605486	42.653637	42.930052	43.255344	44.267129	42.96261	42.787114	42.710432	42.375044	42.422055	42.744948	43.584656	42.455399	42.62275	43.000096	43.316633	43.000767	42.416918	41.816709	41.96817	0.192019	0.210433	15.690315	24.831259	25.881391	43.239469	42.759168	41.541577	42.834952	55.15711	42.022422	44.269274	21.377327	31.762801	-2.14393	-78.622673	-65,932,600	0.064078	53	47.39324	42.592278	0.600158	43.792594	41.391962	0.521589	42.66145	43.704628	41.618273	44.269274	41.395593	42.832433	42.521726	42.353485	42.041423	42.833788	43.002029	43.591085	43.171528	42.832433	42.493339	42.010561	41.395593	44.269274	1	-0.072188	0	6,032,600
QCOM	2017-10-19T00:00:00	42.56786	42.657408	42.339917	42.356199	6,825,200	43.021296	42.602861	42.573066	42.267896	42.733532	43.507333	44.299893	42.771484	42.770022	42.75551	42.640801	42.602591	42.650273	42.920521	43.24173	44.250221	42.879279	42.784788	42.71206	42.38687	42.416966	42.725632	43.566967	42.334645	42.421863	42.729339	43.228199	43.026675	42.481119	41.881993	41.953067	0.160104	0.200367	14.732816	23.798723	24.911917	43.239469	42.759168	41.541577	42.834952	55.056295	42.046847	44.269274	23.443408	26.883792	-11.38282	-76.556592	-59,107,400	0.07297	54	47.390058	42.602861	0.597637	43.798135	41.407587	0.519844	42.652537	43.692226	41.612848	44.269274	41.395593	42.832433	42.576006	42.2748	42.04686	42.803945	43.105151	43.591085	43.171528	42.832433	42.493339	42.010561	41.395593	44.269274	0	-0.025502	6,825,200	0
QCOM	2017-10-20T00:00:00	42.348053	42.812074	42.282926	42.746947	8,845,000	42.983036	42.600012	42.56753	42.272022	42.70998	43.469702	44.252738	42.686797	42.6933	42.692824	42.614188	42.583012	42.638421	42.905456	43.224034	44.231294	42.756872	42.760521	42.694752	42.390013	42.406822	42.702676	43.547545	42.275818	42.30086	42.480038	43.108344	43.027594	42.530205	41.93882	41.936792	0.115741	0.183442	13.830411	24.175875	23.181767	43.239469	42.832433	41.541577	42.834952	51.495648	42.046847	44.269274	13.553019	19.457918	-18.747043	-86.446981	-67,952,400	0.00887	53	47.385753	42.600012	0.598764	43.797541	41.402483	0.530893	42.623539	43.685324	41.561753	44.269274	41.395593	42.832433	42.521728	42.386049	42.204237	42.703539	42.839219	43.591085	43.171528	42.832433	42.493339	42.010561	41.395593	44.269274	1	-0.085457	0	8,845,000
QCOM	2017-10-23T00:00:00	43.463341	43.780829	42.437611	42.576001	9,775,400	43.024554	42.672058	42.604652	42.292334	42.695288	43.432353	44.211238	42.842106	42.833308	42.811365	42.691383	42.650729	42.670771	42.920137	43.228772	44.223653	42.8442	42.842743	42.76366	42.436731	42.426647	42.70255	43.539691	42.58423	42.52047	42.512794	43.055172	43.045309	42.587584	41.999534	41.923787	0.168633	0.18048	14.560897	31.491308	19.277701	43.239469	42.832433	41.443888	42.834952	61.590584	42.063128	44.269274	63.468729	33.488386	81.593999	-36.531271	-58,177,000	0.105595	54	47.382056	42.672058	0.612148	43.896354	41.447761	0.600089	42.70352	43.903699	41.503341	44.269274	41.395593	42.832433	42.481018	42.149961	41.951869	42.679109	43.010166	43.591085	43.171528	42.832433	42.493339	42.010561	41.395593	44.269274	0	-0.036292	9,775,400	0
QCOM	2017-10-24T00:00:00	44.163441	44.318113	43.47148	43.504041	11,415,700	43.055489	42.799053	42.66815	42.313283	42.686817	43.402329	44.172765	43.106373	43.07515	43.019377	42.825207	42.767092	42.729307	42.952856	43.247281	44.223054	43.05127	42.984779	42.883567	42.510108	42.465282	42.717027	43.539215	43.247759	43.060569	42.847713	43.105329	43.099264	42.66676	42.070971	41.916569	0.264	0.197184	15.880035	34.55373	17.395505	43.263889	42.856853	41.46017	42.834952	67.064098	42.209665	44.318113	92.664148	56.561965	155.726833	-7.335852	-46,761,300	0.187631	55	47.378516	42.799053	0.645717	44.090486	41.50762	0.634978	42.84256	44.112516	41.572604	44.318113	41.639815	42.978964	43.22726	42.673691	41.884042	44.016909	44.570478	43.686035	43.295004	42.978964	42.662925	42.212971	41.639815	44.318113	0	0.005926	11,415,700	0
QCOM	2017-10-25T00:00:00	43.829674	44.309977	43.536607	43.943643	7,581,500	43.032695	42.892265	42.728717	42.322403	42.677223	43.366712	44.132702	43.251033	43.212336	43.144038	42.916522	42.848829	42.772459	42.97593	43.258813	44.219139	43.192031	43.082933	42.972915	42.569575	42.495358	42.725489	43.535801	43.848907	43.605267	43.258981	43.201887	43.174514	42.759133	42.149101	41.913308	0.309083	0.219564	17.104949	31.552088	15.884378	43.263889	42.856853	41.486627	42.834952	61.069884	42.209665	44.318113	76.834172	77.655683	119.514321	-23.165828	-54,342,800	0.130683	54	47.375926	42.892265	0.653555	44.199375	41.585154	0.662889	42.936571	44.262348	41.610793	44.318113	41.770063	43.044088	43.984345	43.650576	43.137712	44.497209	44.830978	43.716774	43.344758	43.044088	42.743418	42.315346	41.770063	44.318113	1	-0.058008	0	7,581,500
QCOM	2017-10-26T00:00:00	43.797104	44.277407	43.691274	44.041325	5,270,800	43.09782	42.975707	42.786353	42.33989	42.657856	43.336083	44.09062	43.360247	43.318658	43.24451	42.996575	42.921773	42.812641	42.99754	43.269472	44.21494	43.331014	43.169109	43.055099	42.627406	42.524828	42.734012	43.532462	44.186988	43.972454	43.605788	43.320791	43.264405	42.86191	42.233836	41.913573	0.338285	0.243308	18.242369	29.463098	14.832711	43.263889	42.856853	41.490696	42.834952	59.87941	42.209665	44.318113	75.28944	81.59592	105.725452	-24.71056	-59,613,600	0.097745	53	47.374111	42.975707	0.6574	44.290507	41.660907	0.677426	43.018526	44.373378	41.663675	44.318113	42.022422	43.170268	43.892086	43.474195	43.118716	44.247565	44.665456	43.77633	43.441159	43.170268	42.899376	42.5137	42.022422	44.318113	1	-0.112381	0	5,270,800
QCOM	2017-10-27T00:00:00	44.423935	44.529765	43.438908	43.715693	8,962,400	43.240282	43.086828	42.86711	42.38666	42.646524	43.317117	44.051593	43.572985	43.519617	43.42596	43.126335	43.037324	42.875829	43.035076	43.292333	44.21702	43.572126	43.307035	43.181066	42.709133	42.571304	42.755553	43.535778	44.403167	44.290631	43.972454	43.498071	43.381612	42.982107	42.331066	41.919542	0.407312	0.276109	18.682687	26.011433	15.805297	43.369715	42.962679	41.69218	42.834952	62.054151	42.209665	44.529765	95.438547	82.520719	111.751506	-4.561453	-50,651,200	0.145089	54	47.371569	43.086828	0.705705	44.498237	41.675418	0.720456	43.152375	44.593286	41.711464	44.529765	42.046847	43.288306	43.921928	43.566449	43.335795	44.152583	44.508061	43.943797	43.58129	43.288306	42.995322	42.578192	42.046847	44.529765	0	-0.058308	8,962,400	0
QCOM	2017-10-30T00:00:00	44.497215	44.586764	44.025055	44.090179	7,081,500	43.425891	43.199984	42.966101	42.440532	42.629942	43.294134	44.009931	43.757831	43.697362	43.590768	43.25096	43.149623	42.939413	43.073554	43.316192	44.219808	43.80066	43.441358	43.306459	42.7919	42.620006	42.778922	43.540213	44.556966	44.518941	44.329335	43.710492	43.519138	43.115766	42.439592	41.931054	0.462597	0.313406	19.175354	25.043694	14.841144	43.434845	42.991178	41.677437	42.834952	56.464816	42.209665	44.586764	96.232867	88.986951	118.77953	-3.767133	-43,569,700	0.183048	55	47.369614	43.199984	0.742269	44.684522	41.715446	0.701266	43.280455	44.682987	41.877923	44.586764	42.046847	43.316805	44.130869	43.731974	43.040012	44.822831	45.221727	43.987343	43.616516	43.316805	43.017095	42.590389	42.046847	44.586764	0	-0.011784	7,081,500	0
QCOM	2017-10-31T00:00:00	41.525845	42.730675	40.719914	42.543435	29,914,100	43.311921	43.158874	42.962193	42.43401	42.5775	43.250051	43.964036	43.311434	43.302541	43.273088	43.094132	43.024717	42.883979	43.032824	43.28074	44.193002	43.455197	43.281916	43.19567	42.75603	42.590951	42.743906	43.515495	43.787488	43.928394	44.06973	43.708794	43.582245	43.205111	42.525231	41.936133	0.263607	0.303447	20.393316	17.370081	37.104486	42.653339	42.653339	41.696797	42.834952	33.648816	40.719914	44.586764	20.842037	70.837817	-135.272884	-79.157963	-73,483,800	0.112101	54	47.352869	43.158874	0.811479	44.781832	41.535916	0.929206	43.113349	44.971762	41.254936	44.586764	40.719914	42.653339	44.369678	44.152592	43.807969	44.714301	44.931387	43.674187	43.109627	42.653339	42.197051	41.54742	40.719914	44.586764	1	-0.071947	0	29,914,100
QCOM	2017-11-01T00:00:00	43.520321	43.544745	41.118806	41.900318	15,624,400	43.413679	43.219929	43.024388	42.46142	42.553476	43.222372	43.924401	43.353211	43.342137	43.311123	43.132876	43.06284	42.908933	43.045653	43.285484	44.186309	43.493088	43.316339	43.238603	42.79863	42.615762	42.749258	43.51108	43.214834	43.43602	43.769815	43.70424	43.633461	43.287654	42.610779	41.94343	0.263803	0.295518	20.400664	20.200628	30.616129	42.653339	42.653339	41.696797	42.834952	52.121769	40.719914	44.586764	72.420884	63.165263	-39.128062	-27.579116	-57,859,400	0.183326	55	47.347141	43.219929	0.789021	44.797971	41.641887	1.031547	43.152108	45.215203	41.089014	44.586764	40.719914	42.653339	41.658811	40.586948	39.648051	42.597708	43.669572	43.674187	43.109627	42.653339	42.197051	41.54742	40.719914	44.586764	0	-0.023027	15,624,400	0

Subsets and Splits

No community queries yet

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