usa_0023|GOOGL|Short Name|0|0|total_current_assets|cash_on_hand|inventories_net|net_ppe|goodwill_and_intangible|liabilities|total_current_liabilities|total_long_term_liab|total_deposits|book_value_of_equity|retained_earnings|treasury_stock|ev_revenues|ev_earnings|ev_free_cash_flow|ev_assets|ps_ratio|pe_ratio|price_to_book_value|peg_ratio|debt_equity_ratio|dividend_yield|shareholder_yield_ttm|percent_of_shares_outstanding|receivables|payables|capital_stock|return_on_invested_capital|quality_ratio_fractile|momentum_fractile|market_beta_12_month|sustainable_growth_rate|institutional_investor_ownership_percentage|average_shares_outs_diluted|total_employee_number|eps|shares_outstanding|repurchase_of_capital_stock|ordinary_shares_number|payout_ratio|quick_ratio|normalized_eps|stock_buyback|effective_tax_rate|return_on_equity|net_income_ttm|revenues_ttm|dividend_per_share|revenues|gross_profit|sga_expense|pre_tax_income|net_income|interest_income|price|total_return_price|enterprise_value|average_volume_30|one_year_return
usa_0023|GOOGL|Long Name|1|1|Alphabet Inc Total Current Assets (Quarterly) (USD)|Alphabet Inc Cash and Short Term Investments (Quarterly) (USD)|Alphabet Inc Inventories (Quarterly) (USD)|Alphabet Inc Net PP&E (Quarterly) (USD)|Alphabet Inc Goodwill and Intangibles (Quarterly) (USD)|Alphabet Inc Total Liabilities (Quarterly) (USD)|Alphabet Inc Total Current Liabilities (Quarterly) (USD)|Alphabet Inc Total Long Term Liabilities (Quarterly) (USD)|Alphabet Inc Total Deposits (Quarterly) (USD)|Alphabet Inc Book Value (Quarterly) (USD)|Alphabet Inc Retained Earnings (Quarterly) (USD)|Alphabet Inc Treasury Stock (Quarterly) (USD)|Alphabet Inc EV to Revenues|Alphabet Inc EV to Earnings|Alphabet Inc EV to Free Cash Flow|Alphabet Inc EV to Assets (Quarterly)|Alphabet Inc PS Ratio|Alphabet Inc PE Ratio|Alphabet Inc Price to Book Value|Alphabet Inc PEG Ratio|Alphabet Inc Debt to Equity Ratio|Alphabet Inc Dividend Yield|Alphabet Inc Shareholder Yield (TTM)|Alphabet Inc Percent of Shares Outstanding Short|Alphabet Inc Total Receivables (Quarterly) (USD)|Alphabet Inc Total Payables (Quarterly) (USD)|Alphabet Inc Total Capital Stock (Quarterly) (USD)|Alphabet Inc Return on Invested Capital|Alphabet Inc Quality Ratio Score|Alphabet Inc Momentum Score|Alphabet Inc Beta (1Y)|Alphabet Inc Sustainable Growth Rate (TTM)|Alphabet Inc Institutional Investor Ownership Percentage|Alphabet Inc Average Diluted Shares Outstanding (Quarterly)|Alphabet Inc Total Employees (Annual)|Alphabet Inc EPS Diluted (Quarterly) (USD)|Alphabet Inc Shares Outstanding|Alphabet Inc Repurchase of Capital Stock (Quarterly) (USD)|Alphabet Inc Ordinary Shares Number (Quarterly)|Alphabet Inc Payout Ratio|Alphabet Inc Quick Ratio (Quarterly)|Alphabet Inc Normalized Diluted EPS (Quarterly) (USD)|Alphabet Inc Stock Buybacks (Quarterly) (USD)|Alphabet Inc Effective Tax Rate (TTM)|Alphabet Inc Return on Equity|Alphabet Inc Net Income (TTM) (USD)|Alphabet Inc Revenue (TTM) (USD)|Alphabet Inc Dividend Per Share (Quarterly) (USD)|Alphabet Inc Revenue (Quarterly) (USD)|Alphabet Inc Gross Profit (Quarterly) (USD)|Alphabet Inc SG&A Expense (Quarterly) (USD)|Alphabet Inc Pre-Tax Income (Quarterly) (USD)|Alphabet Inc Net Income (Quarterly) (USD)|Alphabet Inc Net Interest Income (Quarterly) (USD)|Alphabet Inc Price (USD)|Alphabet Inc Total Return Price (USD)|Alphabet Inc Enterprise Value (USD)|Alphabet Inc 30-Day Average Daily Volume|Alphabet Inc 1 Year Price Returns (Daily)
usa_0023|GOOGL|Unit|2|2|mil_figure_money_USD_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|figure_USD_metric|figure_USD_metric|figure_USD_metric|figure_USD_metric|figure_USD_metric|figure_USD_metric|figure_USD_metric|figure_USD_metric|figure_USD_metric|percent_USD_metric|percent_USD_metric|percent_USD_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|percent_USD_metric|figure_USD_metric|figure_USD_metric|figure_USD_beta|percent_USD_metric|percent_USD_metric|mil_figure_USD_metric|figure_whole_USD_metric|figure_money_USD_per_share_metric|mil_figure_USD_metric|mil_figure_money_USD_metric|mil_figure_USD_metric|percent_USD_metric|figure_USD_metric|figure_money_USD_per_share_metric|mil_figure_money_USD_metric|percent_USD_metric|percent_USD_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|figure_money_USD_per_share_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|mil_figure_money_USD_metric|figure_money_USD_price|figure_money_USD_price|mil_figure_money_USD_metric|figure_USD_metric|percent_USD_metric
usa_0023|GOOGL||4|4|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|monthly|quarterly|monthly|quarterly|monthly|monthly|monthly|monthly|quarterly|daily|quarterly|monthly|quarterly|quarterly|quarterly|quarterly|quarterly|monthly|monthly|quarterly|monthly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|monthly|monthly|monthly|monthly|monthly
usa_0023|GOOGL||5|5|91.3125|91.3125|91.2941176471|91.3125|91.3125|91.3125|91.3125|91.3125|0|91.3125|91.3125|0|7.01322115385|91.2903225806|7.0168612192|91.2903225806|7.01794258373|7.02634730539|7.01322115385|7.03133159269|91.3125|1.45041728031|91.3114754098|16.8505747126|91.3125|91.3125|91.3125|91.2903225806|91.2903225806|30.9548022599|30.4364640884|91.2903225806|30.5|94.0909090909|152.166666667|94.0909090909|46.6991869919|91.3111111111|91.3125|91.3015873016|91.3125|94.0909090909|91.3114754098|91.3015873016|91.2903225806|91.3015873016|91.3015873016|0|94.0909090909|94.0909090909|91.3125|94.0909090909|94.0909090909|91.3050847458|13.9692671395|13.9692671395|7.01322115385|13.969047619|14.035443038
usa_0023|GOOGL||6|6|64|64|34|64|64|64|64|64|0|64|64|0|832|62|771|62|836|835|832|766|64|4074|61|348|64|64|64|62|62|177|181|62|14|66|42|66|123|45|64|63|64|66|61|63|62|63|63|0|66|66|64|66|66|59|423|423|832|420|395
usa_0023|GOOGL||7|7|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|daily|quarterly|daily|quarterly|daily|daily|daily|daily|quarterly|daily|quarterly|daily|quarterly|quarterly|quarterly|quarterly|quarterly|monthly|monthly|quarterly|monthly|quarterly|yearly|quarterly|daily|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|quarterly|market_daily|market_daily|daily|market_daily|market_daily
usa_0023|GOOGL|200212|200212|200212|||||||||||||||||||||||||||||||||||2292||||||||||||||||||||||||
usa_0023|GOOGL|200306|200306|200306||||||||||||||||||||||||||||||||||514.2237||0.003||||||0.0601|||||||311.199|193.798||105.55|32.168||||||
usa_0023|GOOGL|200312|200312|200312|||||||||||||||||||||||||||||||||||2292||||||||||||||||||||||||
usa_0023|GOOGL|200403|200403|200403||||||||||||||||||||||||||||||||||532.5923||0.0059||||||0.1201|||||||651.623|336.225|145.883|155.623|63.973||||||
usa_0023|GOOGL|200406|200406|200406|881.889|548.687||320.718|103.755|311.023|252.257|58.766||937.139|334.388||||||||||0.0037||||236.234|61.83|80.025|||||||532.0105||0.0073|||546.3026||3.1116|0.1501|||||||700.212|373.835|157.115|169.46|79.063||||||
usa_0023|GOOGL|200408|200406|200406|||||||||||||||||||29.0396|||0|||||||||||||||10838.2841||||||||||||||||||2.5109|2.496|26749.1075||
usa_0023|GOOGL|200409|200409|200409|2360.211|1858.356||362.609|145.475|299.495|274.47|25.025||2589.023|386.371||||||14.2831|155.0184|37.9362||0.0012|0||1.6|348.127|49.557|0.273|||||||548.9381||0.0048|||546.3026|0|8.0391|0.3148|-1161.446|49.0167||227.187|2468.921||805.887|443.788|174.267|14.978|51.983||2.9401|2.9226|31400.5197|230742424.8667|
usa_0023|GOOGL|200410|200409|200409|||||||||||||||||21.3035|231.2118|19.4818|||0||3.62|||||||||||||10926.0513||||||||||||||||||4.7706|4.7422|49849.9832|394798664.6|
usa_0023|GOOGL|200411|200409|200409|||||||||||||19.2792||||19.7705|214.5736|18.4557|||0||2.2764|||||||||||||||||||||||||||||||4.4891|4.4623|47192.7523|598369417.1667|
usa_0023|GOOGL|200412|200412|200412|2693.465|2132.297||378.916|193.887|384.295|340.368|43.927||2929.056|590.471||20.4807|126.605||15.2506|21.1503|236.3552|19.6744||0|0||2.2184|382.345|32.672|0.267|18.2977|3|||18.5487||571.3304|3021|0.0183|||546.3026|0|7.388|0.3654|0.366|38.6192|18.5487|399.119|3189.223||1031.501|577.722|187.481|310.173|204.1||4.8024|4.7738|50615.9278|376903603.8333|
usa_0023|GOOGL|200501|200412|200412|||||||||||||14.502||||15.6273|129.94|18.4172|||0||2.1391|||||||||||||||||||||||||||||||4.5224|4.4954|47279.437|334066843.4|
usa_0023|GOOGL|200502|200412|200412|||||||||||||15.7225||||16.5482|130.4996|18.5208|||0||2.5301|||||||||||||||||||||||||||||||4.7889|4.7603|50191.3171|551060456.6333|
usa_0023|GOOGL|200503|200503|200503|3158.474|2507.298||474.829|186.251|438.337|393.328|45.009||3426.862|959.664||14.9331|67.4531||12.2917|15.4439|123.8395|17.0866||0|0|-0.0005|1.8016|441.932|75.444|0.271|28.2529|3|||28.5097||572.6691||0.0323|11083.2301||554.1615|0|7.4981|0.6456|-4.097|25.9422|28.5097|704.339|3794.116||1256.516|709.735|158.254|456.456|369.193||4.4693|4.4427|46699.7882|490706935.3667|
usa_0023|GOOGL|200504|200503|200503|||||||||||||15.3146||||14.1062|81.6378|17.7876|||0||1.5692|||||||||||||11100.3177||||||||||||||||||4.7896|4.7611|50577.3399|302846560.4|
usa_0023|GOOGL|200505|200503|200503|||||||||||||19.6195||||20.4349|95.6133|21.1409|||0||1.7364|||||||||||||||||||||||||||||||6.9385|6.8971|74511.879|524607820.9|
usa_0023|GOOGL|200506|200506|200506|3649.21|2947.967||576.597|216.604|543.861|448.37|95.491||3953.857|1302.478||21.4283|81.2748||17.4936|22.2575|86.5141|23.4503||0|0|-0.0001|1.7202|492.004|105.572|0.273|34.7582|4|||34.9846||573.9199||0.0298|||557.9479|0|7.6722|0.5956|0|24.1919|34.9846|968.09|4478.399||1384.495|786.376|187.544|495.42|342.814||7.5573|7.5123|81381.2995|697109211.1|
usa_0023|GOOGL|200507|200506|200506|||||||||||||17.6893||||18.7524|86.3229|21.9195|||0||1.4131|||||||||||||11158.9571||||||||||||||||||7.4094|7.3652|79298.9712|490423077.1333|
usa_0023|GOOGL|200508|200506|200506|||||||||||||17.2368||||17.7067|83.1141|20.199|||0||1.4938|||||||0.1762||||||||||||||||||||||||6.9963|6.9546|75123.1321|331977401.2|179.0651
usa_0023|GOOGL|200509|200509|200509|8382.685|7630.147||803.078|228.603|657.933|559.848|98.085||8793.068|1683.66||18.8981|62.1712||8.5339|19.501|91.5787|21.6115|0.1612|0|0|0.0008|1.5021|541.815|87.346|0.29|29.8936|3|10|0.1496|29.9027||578.7852||0.033|||590.5241|0|14.5968|0.6656|-4287.621|28.4064|29.9027|1297.289|5250.968||1578.456|923.302|216.338|549.968|381.182|24.963|7.7052|7.6593|83034.1297|290267815.2333|162.2716
usa_0023|GOOGL|200510|200509|200509|||||||||||||16.9776||||16.5974|66.9314|11.2878|0.1824||0||1.3309||||||10|-0.6428||||||11810.4817||||||||||||||||||7.5893|7.5441|77059.0394|353155547.5667|102.198
usa_0023|GOOGL|200511|200509|200509|||||||||||||21.238||||22.0843|89.0616|14.213|0.2184||0||1.5632||||||10|0.0135||||||||||||||||||||||||10.0983|10.0381|111635.3451|372997521.9667|141.6529
usa_0023|GOOGL|200512|200512|200512|9001.071|8034.247||961.749|277.683|852.856|745.384|107.472||9418.957|2055.868||22.172|78.1073|70.6007|11.1429|23.644|92.7481|14.3296|0.2113|0|0|-3.4995|1.3846|687.976|115.575|0.293|25.6859|3|10|0.1195|25.6891||607.3575|5680|0.0305|||593.899|0|11.7016|0.6974|0.392|31.5771|25.6891|1465.397|6138.559||1919.092|1142.057|292.547|639.833|372.208|68.064|10.6263|10.5629|117871.4093|398370537.1|135.7841
usa_0023|GOOGL|200601|200512|200512|||||||||||||19.5791||65.5267||20.7522|86.5077|13.9604|0.3538||0||1.3326||||||10|-0.6934||||||||||||||||||||||||11.0865|11.0204|122902.4458|507289001.8|97.8325
usa_0023|GOOGL|200602|200512|200512|||||||||||||16.8762||61.4639||17.4243|75.3125|10.7432|0.308||0||0.8264||||||10|-0.3229||||||11877.98||||||||||||||||||9.1736|9.1189|100310.7422|614829868.0333|92.8932
usa_0023|GOOGL|200603|200603|200603|9555.957|8429.028||1209.681|479.379|1051.602|980.024|71.578||10243.268|2648.159||17.4818|63.5959|64.1345|9.5071|18.4694|68.1054|12.4645|0.5431|0|0|-3.6981|0.7231|844.378|145.911|0.295|23.5576|3|10|-0.986|23.5586||607.6572||0.0488|||593.899|0|9.4624|0.9892||32.3476|23.5586|1688.495|7135.843||2253.8|1349.681|360.338|810.618|592.291|78.916|8.5062|8.4555|93002.6303|531873447.6333|107.9153
usa_0023|GOOGL|200604|200603|200603|||||||||||||16.2979||69.0939||17.438|73.0632|12.3607|0.6135||0||1.2129||||||10|0.0732||||||12111.6826||||||||||||||||||10.1158|10.0555|111726.1471|472431842.8333|91.0974
usa_0023|GOOGL|200605|200603|200603|||||||||||||15.0701||60.7942||15.9002|65.315|11.2807|0.518||0||0.6914||||||9|0.2996||||||||||||||||||||||||9.3075|9.252|104300.5789|348072206.4|47.0268
usa_0023|GOOGL|200606|200606|200606|11058.107|9821.632||1799.766|465.198|1038.998|977.43|61.568||13357.008|3369.236||16.5476|56.6821|66.1615|8.1375|16.6043|73.5579|11.8985|0.5603|0|0|-4.9915|1.0376|885.088|179.441|0.303|22.5794|3|8|0.2137|22.5795||619.4758||0.0583|||608.132|0|10.954|1.0972|-2063.777|30.5664|22.5795|2066.758|8207.348||2456|1466.968|369.035|976.177|721.077|103.01|10.0677|10.0077|113508.316|272610390.8|35.0436
usa_0023|GOOGL|200607|200606|200606|||||||||||||12.9079||77.0057||14.2423|56.0704|9.0538|0.5614||0||0.966||||||9|0.733||||||12162.6395||||||||||||||||||9.7434|9.6853|108187.7238|248908689.6333|28.7512
usa_0023|GOOGL|200608|200606|200606|||||||||||||12.8272||76.3191||13.9263|54.7992|8.676|0.5545||0||0.9568||||||9|0.329||||||||||||||||||||||||9.4664|9.41|105314.9367|236156112.7667|32.5408
usa_0023|GOOGL|200609|200609|200609|11858.243|10428.715||2174.314|514.551|1296.145|1216.047|80.098||14397.087|4102.597||13.7552|46.2085|81.1749|7.1225|14.8479|59.6555|9.1812|0.5868|0|0|-1.6884|1.0846|1031.055|395.961|0.304|21.5172|3|8|0.4635|21.5172||620.5467||0.0591|||611.7214|0|9.4238|1.1812|0.026|30.2123|21.5172|2418.937|9318.592||2689.7|1640.972|396.982|1039.511|733.361|108.209|10.105|10.0448|113082.2294|213883160.5333|28.343
usa_0023|GOOGL|200610|200609|200609|||||||||||||14.7098||88.9496||15.9908|54.2062|10.2869|0.8414||0||1.1692||||||8|2.5998||||||12234.4285||||||||||||||||||11.9213|11.8502|135421.4551|259305815.3667|40.2672
usa_0023|GOOGL|200611|200609|200609|||||||||||||15.4564||90.0879||16.6468|61.6808|10.8029|0.838||0||1.21||||||8|2.5542||||||||||||||||||||||||12.2494|12.1763|139435.1674|267778006.4|21.98
usa_0023|GOOGL|200612|200612|200612|13039.847|11243.914||2395.239|1891.96|1433.511|1304.587|128.924||17039.84|5133.314||13.9952|42.1125|83.7636|7.0154|15.0177|58.85|9.8437|0.8093|0|0|-1.4651|1.0065|1322.34|211.169|0.309|23.8724|3|7|2.652|23.8724||626.3071|10674|0.0826|||621.3124|0|9.6324|1.7118|0.202|23.2756|23.8724|3077.446|10605.017||3205.517|1922.369|474.95|1184.734|1030.717|121.928|11.4493|11.3811|129647.331|206306501.7667|7.7163
usa_0023|GOOGL|200701|200612|200612|||||||||||||13.2405||84.7257||14.2952|49.1038|9.0105|0.5143||0||0.9499||||||5|3.3929||||||||||||||||||||||||11.9879|11.9164|135420.6286|215616014.7667|29.5866
usa_0023|GOOGL|200702|200612|200612|||||||||||||12.7259||76.5213||13.717|47.8724|8.2019|0.4609||0||0.826||||||6|3.4759||||||12426.2477||||||||||||||||||11.8139|11.7435|133292.8413|240702241.1667|23.9452
usa_0023|GOOGL|200703|200703|200703|14080.774|11935.919||2826.717|1947.092|1638.228|1254.353|383.875||18377.21|6128.368||12.3609|37.391|78.8229|6.5147|13.3732|46.483|8.4288|0.4737|0|0|-1.46|0.8103|1477.09|219.685|0.31|23.7509|3|8|3.436|23.7509||629.1304||0.0796|||622.4919|0|10.6932|1.5908|-14.426|23.3954|23.7509|3487.317|12015.217||3664|2193.574|563.952|1351.937|1002.162|130.133|11.1428|11.0764|127219.1049|225000122.2|22.4496
usa_0023|GOOGL|200704|200703|200703|||||||||||||11.2175||75.0076||12.4478|42.2248|8.088|0.4423||0||0.7048||||||7|2.6778||||||12449.8381||||||||||||||||||11.8315|11.7609|135084.6466|185412080.5|11.8995
usa_0023|GOOGL|200705|200703|200703|||||||||||||11.6249||78.686||12.565|44.5757|8.0352|0.4614||0||0.6405||||||6|2.3596||||||||||||||||||||||||12.1895|12.1169|139821.9926|195518155.0333|26.1968
usa_0023|GOOGL|200706|200706|200706|14857.523|12503.535||3219.28|2062.703|1764.277|1319.195|445.082||19659.608|7053.489||12.7427|40.7686|83.42|7.0245|13.6425|47.0019|8.6455|0.487|0|0|-0.0175|0.9978|1648.68|136.483|0.311|22.2825|3|8|2.0337|22.2825||630.3273||0.0733|12473.3212||623.6661|0|10.7279|1.4674|-14.398|23.3828|22.2825|3691.36|13431.217||3872|2311.745|675.009|1241.745|925.12|137.984|13.2693|13.1902|153265.2779|239092334.4333|31.7173
usa_0023|GOOGL|200707|200706|200706|||||||||||||10.9098||62.5197||12.1438|43.1606|8.71|0.5941||0||1.0331||||||7|1.5853||||||||||||||||||||||||12.8625|12.7858|147933.9477|221935092.0667|37.4912
usa_0023|GOOGL|200708|200706|200706|||||||||||||10.8262||62.974||12.0301|43.5166|8.1195|0.5981||0||0.8666||||||8|1.703||||||||||||||||||||||||12.6775|12.6019|145627.2689|215375980.7667|34.3139
usa_0023|GOOGL|200709|200709|200709|15733.761|13087.345||3588.814|2762.649|2303.879|1782.667|521.212||21036.771|8123.478||12.2796|40.7662|70.4699|7.0352|13.2446|46.9694|9.0102|0.6637|0|0|-0.0106|1.0624|1887.86|231.883|0.312|22.2515|3|8|1.7957|22.2515||632.5391||0.0846|12501.5062||625.0753|0|8.4004|1.6821|9.751|23.2864|22.2515|4027.988|14972.917||4231.4|2568.821|702.218|1472.27|1069.989|146.114|13.3947|13.3149|154573.0601|148242229.1667|40.8468
usa_0023|GOOGL|200710|200709|200709|||||||||||||13.6283||67.4943||14.1964|50.0094|9.9415|0.8325||0||0.7966||||||8|1.529||||||||||||||||||||||||17.3861|17.2824|204264.8419|201921550.5333|37.3836
usa_0023|GOOGL|200711|200709|200709|||||||||||||13.1858||70.132||14.2406|54.4957|10.0633|0.863||0||0.8793||||||9|1.4294||||||||||||||||||||||||16.8556|16.7551|197632.6179|317656743.6333|33.206
usa_0023|GOOGL|200712|200712|200712|17289.138|14218.613||4039.261|2745.964|2646.127|2035.602|610.525||22689.679|9334.772||13.9638|48.0277|71.1585|7.9688|14.6613|54.7881|10.3606|0.8749|0|0|0|0.6513|2307.774|282.106|0.313|21.2732|3|9|1.5537|21.2732||635.2365|16805|0.0948|||626.1511|0|8.1187|1.8701|19.073|25.9123|21.2732|4203.72|16594.086||4826.686|2870.862|799.338|1608.027|1206.449|144.631|17.7882|17.6822|209292.1851|222870985.1333|52.7159
usa_0023|GOOGL|200801|200712|200712|||||||||||||9.4695||48.2726||11.4381|43.2597|8.2761|1.2681||0||0.6818||||||9|2.0866||||||12523.0215||||||||||||||||||13.7288|13.6469|157411.9278|234230511.8333|23.0449
usa_0023|GOOGL|200802|200712|200712|||||||||||||8.0645||39.5237||8.9786|37.8659|6.5077|1.0549||0||0.7518||||||8|2.2485||||||||||||||||||||||||12.7373|12.6614|145291.2444|329018534.8667|4.8348
usa_0023|GOOGL|200803|200803|200803|15464.931|12134.508||4741.724|5995.371|3267.447|2460.475|806.972||24337.535|10641.858||7.7877|27.9641|34.1892|4.5673|8.3479|32.6468|6.0505|1.1333|0|0|0.0104|0.8302|2560.909|535.552|0.314|21.247|3|8|2.2766|21.247||634.1695||0.1031|12551.552||627.5776|0|5.9726|2.0075||25.2994|21.247|4508.644|18116.086||5186|3075.464|856.203|1713.578|1307.086|122.003|10.8105|10.746|121161.0726|320660100.3|-5.1529
usa_0023|GOOGL|200804|200803|200803|||||||||||||9.2775||43.6895||9.5153|31.6132|7.0215|1.4206||0||0.9195||||||7|3.3085||||||12551.552||||||||||||||||||14.3712|14.2855|168245.8666|262352463.3667|13.8225
usa_0023|GOOGL|200805|200803|200803|||||||||||||9.1727||44.4366||9.5251|40.9985|7.0287|1.4432||0||0.927||||||9|3.5437||||||||||||||||||||||||14.2198|14.135|166345.6118|236907784.5|14.906
usa_0023|GOOGL|200806|200806|200806|16316.837|12733.669||5137.71|5992.796|3266.771|2345.515|921.256||25913.015|11889.249||8.8741|31.5959|42.8539|5.2309|9.5568|37.1884|7.0521|1.3953|0|0|0.0174|0.8823|2641.901|582.394|0.314|21.256|4|9|2.9117|21.256||635.4303||0.0981|12565.6822||628.2841|0|6.5553|1.9981||24.8664|21.256|4830.915|19611.286||5367.2|3219.625|959.462|1635.888|1247.391|88.086|13.7883|13.7061|160930.6464|178585228.6667|7.1494
usa_0023|GOOGL|200807|200806|200806|||||||||||||7.0828||33.8975||7.5892|31.2702|5.6887|1.0857||0||0.8367||||||8|2.9386||||||12565.6822||||||||||||||||||12.2424|12.1694|141099.823|199294895.6|-9.867
usa_0023|GOOGL|200808|200806|200806|||||||||||||6.8566||33.212||8.0668|31.9875|6.0467|1.0656||0||0.9235||||||7|2.8981||||||||||||||||||||||||12.1367|12.0644|139772.8493|166184310.9667|-0.348
usa_0023|GOOGL|200809|200809|200809|17962.851|14412.609||5213.167|5869.363|3332.112|2224.277|1107.835||27474.862|13179.188||6.3205|22.0815|23.4556|3.6203|6.0836|28.8678|4.5884|1.0389|0|0|0.0151|1.0179|2541.492|340.665|0.315|20.7937|3|6|2.6647|20.7937||634.9368||0.1016|12577.9772||628.8989|0|7.6223|2.1169||23.7752|20.7937|5050.864|20921.286||5541.4|3368.01|1015.865|1668.782|1289.938|90.996|10.3723|10.3105|117601.2308|189793568.3333|-29.3952
usa_0023|GOOGL|200810|200809|200809|||||||||||||4.6919||21.3546||5.601|22.6362|4.2244|0.9565||0||1.1066||||||5|1.3436||||||12577.9772||||||||||||||||||8.9587|8.9053|98269.3632|327555285.9667|-45.338
usa_0023|GOOGL|200811|200809|200809|||||||||||||3.1805||15.6211||3.9103|18.4368|3.2312|0.7316||0||1.0287||||||6|1.4245||||||||||||||||||||||||7.3093|7.2657|77523.9142|326098564.1333|-61.9566
usa_0023|GOOGL|200812|200812|200812|20178.182|15845.771||5233.843|5836.544|3528.713|2302.09|1226.623||28238.862|13561.63||3.7814|19.1382|17.0138|2.5465|4.5129|18.9025|3.4141|0.7863|0|0|0|1.0258|2642.192|259.553|0.315|16.4272|4|4|1.4629|16.4272||633.1185|20222|0.0303|||628.8989|0|8.0309|1.7486||27.7904|16.4272|4226.999|21796||5701.4|3510.901|917.47|835.347|382.584|88.447|7.5811|7.5359|80942.143|265192245.2333|-57.3541
usa_0023|GOOGL|200901|200812|200812|||||||||||||4.0553||16.0869||4.119|24.3952|3.1516|110.1415||0||0.9755||||||4|1.1647||||||12599.5401||||||||||||||||||7.5843|7.5391|79549.9098|200020858.9|-52.8946
usa_0023|GOOGL|200902|200812|200812|||||||||||||4.2654||16.9203||4.9917|26.0293|3.8259|114.7833||0||0.9386||||||5|1.0493||||||||||||||||||||||||8.8363|8.7836|95487.5956|230995646.1667|-35.3032
usa_0023|GOOGL|200903|200903|200903|22080.802|17784.933||5122.105|5740.659|3664.934|2183.854|1481.08||29848.095|14984.458||4.1526|21.1501|14.0367|2.7407|4.9957|24.8054|3.6767||0|0|0|0.8851|2543.105|514.019|0.316|15.9881|4|8|0.9161|15.9881||633.8279||0.1124||0|632.2354|0|9.3083|2.3184|0|27.9808|15.9881|4342.913|22119||5509|3407|881|1890|1423|66|8.3356|8.2859|89178.5649|228735436.2|-20.9799
usa_0023|GOOGL|200904|200903|200903|||||||||||||4.6603||15.7528||5.5073|28.6725|4.0532|||0||0.8116||||||8|0.6971||||||12625.3372||||||||||||||||||9.7962|9.7378|105643.0975|192912812.8333|-30.5024
usa_0023|GOOGL|200905|200903|200903|||||||||||||4.9662||16.7867||5.8037|30.4993|4.2801|||0||0.7056||||||7|0.709||||||||||||||||||||||||10.1488|10.0883|110347.3922|131391407.3|-25.7537
usa_0023|GOOGL|200906|200906|200906|23834.853|19344.006||5005.9|5693.299|3563.904|2000.962|1562.942||31594.856|16469.003||5.1148|24.8731|16.4045|3.2404|5.8227|31.0907|4.2941||0|0|0|0.6565|2847.755|221.914|0.316|16.0075|4|7|0.6798|16.0075||636.4553||0.1166|12644.708||632.2354|0|11.0905|2.4177||26.7154|16.0075|4580.522|22274.8||5523|3415|833|1856|1485|50|10.2422|10.1811|111525.8412|124017568|-25.592
usa_0023|GOOGL|200907|200906|200906|||||||||||||5.3739||17.2357||6.1011|30.9792|4.2854|||0||0.6721||||||7|0.6854||||||12650.5944||||||||||||||||||10.7026|10.6388|115987.3723|134592521.6|-8.7244
usa_0023|GOOGL|200908|200906|200906|||||||||||||5.8244||18.6804||6.3489|32.2636|4.4616|||0||0.6236||||||7|0.7035||||||||||||||||||||||||11.11|11.0438|121204.1484|118949012.4667|-10.6402
usa_0023|GOOGL|200909|200909|200909|26353.544|21994.391||4917.491|5672.465|3981.092|2321.774|1659.318||33721.753|18107.978||6.21|27.3876|19.9172|3.5808|7.1082|34.0819|4.9951||0|0|-0.007|0.6708|2879.604|192.743|0.317|16.3358|4|8|0.6275|16.3358||638.873|19665|0.1284|12665.1283|11|633.2564|0|10.7134|2.6345|0|25.8546|16.3358|4929.584|22678.4||5945|3719|887|2067|1639|47|12.4083|12.3343|135157.8265|94448958.1|30.8478
usa_0023|GOOGL|200910|200909|200909|||||||||||||6.6853||19.5614||7.6904|34.6107|5.1531|||0||0.6765||||||8|0.5172||||||12678.5295||||||||||||||||||13.5206|13.44|149245.5907|128863006.3667|66.4057
usa_0023|GOOGL|200911|200909|200909|||||||||||||7.1798||21.0083||8.1785|37.428|5.486|||0||0.6042||||||8|0.1733||||||||||||||||||||||||14.6577|14.5703|163843.5514|104515131.2667|126.4955
usa_0023|GOOGL|200912|200912|200912|29167|24485||4845|5678|4493|2747|1746||36004|20082||7.6873|26.4279|22.4932|4.2555|8.4314|40.2111|5.6556||0|0|0|0.7912|3201|216|15817|20.4539|5|8|0.1712|20.4539||643.6983|19835|0.1534|12698.5759|-11|634.9288|0|10.0786|3.0479|0|22.2023|20.4539|6521|23651||6674|4266|1049|2569|1974|67|15.3068|15.2156|172073.5399|78285479.5333|102.3224
usa_0023|GOOGL|201001|200912|200912|||||||||||||6.2456||17.3659||7.936|26.4576|5.1863|0.4968||0||0.7475||||||8|0.6646||||||12706.8595||||||||||||||||||14.5243|14.4377|159953.0529|137487580.4|96.089
usa_0023|GOOGL|201002|200912|200912|||||||||||||6.1576||17.1213||7.3105|26.5948|4.7806|0.4901||0||0.9268||||||7|1.0405||||||12717.4884||||||||||||||||||13.4683|13.388|146797.7837|153555478.3667|51.3364
usa_0023|GOOGL|201003|201003|201003|31132|26514||4773|5912|4588|2922|1666||38283|21949||6.5829|21.8079|18.3039|3.5878|7.6536|27.3151|5.0092|0.519|0|0|0.0538|0.5261|3084|779|318|20.8112|4|5|1.2623|20.8112||644.5914||0.1516|12718.6364|-97|635.9318|0|10.1294|3.1261|97|21.6159|20.8112|7053|24917||6775|4323|1017|2506|1955|95|14.1917|14.1071|153985.5555|124092428.8|65.371
usa_0023|GOOGL|201004|201003|201003|||||||||||||5.6872||15.987||6.8107|25.0273|4.3985|0.3957||0||0.5327||||||6|1.2628||||||12727.1286||||||||||||||||||13.2426|13.1636|141913.4201|149515129.1333|37.0799
usa_0023|GOOGL|201005|201003|201003|||||||||||||5.0279||14.1335||6.1414|23.1106|3.9689|0.3568||0||0.7527|||||||1.1256||||||||||||||||||||||||11.8983|11.8273|124916.787|150860492.2333|21.2376
usa_0023|GOOGL|201006|201006|201006|35161|27159||4920|6692|7432|5747|1685||40613|23158||4.7366|15.0608|13.3147|2.3222|6.2596|20.667|4.0452|0.3397|0|0|0.5656|0.6528|3617|3267|318|20.553|5|5|1.183|20.553||644.3477|21805|0.1429|12732.1833|-704|636.6092|0|5.8598|2.9364|704|22.6399|20.553|7408|26214||6820|4353|1090|2434|1840|136|12.0629|11.991|127012.4232|124879133.2667|19.3691
usa_0023|GOOGL|201007|201006|201006|||||||||||||4.8369||14.0834||5.911|21.3908|3.7781|0.3573||0||0.7157||||||4|1.2934||||||12735.9042||||||||||||||||||11.9491|11.8778|124978.7113|124772703.1|11.9534
usa_0023|GOOGL|201008|201006|201006|||||||||||||4.3193||12.5765||5.5235|19.6001|3.5315|0.3264||0||0.6211||||||5|1.3096||||||||||||||||||||||||12.0654|11.9935|126505.1479|115777285.7|-2.5234
usa_0023|GOOGL|201009|201009|201009|39447|31380||5506|7092|10052|8530|1522||43290|25324||5.2564|17.1912|15.305|2.5576|6.4705|22.2953|4.1369|0.3824|0.0485|0|0.2699|0.8494|4719|3389|17435|20.45|5|4|1.42|20.6762||644.1299|23331|0.1682|12756.9992|-65|637.85|0|4.4665|3.3695|0|22.3711|20.6762|7936|27555||7286|4734|1193|2714|2167|172|13.205|13.1263|141019.0225|102795370.9333|5.7449
usa_0023|GOOGL|201010|201009|201009|||||||||||||6.0375||19.3626||7.2379|24.6885|4.5695|0.4252||0||0.773||||||5|1.6149||||||12778.6229||||||||||||||||||15.4267|15.3347|167851.7647|145060012.4667|11.6183
usa_0023|GOOGL|201011|201009|201009|||||||||||||5.3084||17.0242||6.8215|22.5715|4.3066|0.382||0||0.5917||||||5|1.6455||||||||||||||||||||||||14.8887|14.7999|160976.5972|112095723.6|0.1133
usa_0023|GOOGL|201012|201012|201012|41562|33375||7759|7300|11610|9996|1614||46241|27868||5.8093|18.7123|18.6309|2.751|7.0562|24.3266|4.4548|0.4117|0.0749|0|0.0566|0.4885|5002|2881|18235|20.2483|5|4|1.5944|20.8016||650.4378|24400|0.1954|12839.5992|65|641.98|0|3.9993|3.9362|0|21.2208|20.8016|8505|29321||8440|5494|1461|3142|2543|171|15.1519|15.0616|164340.6336|94479259.4667|0.7333
usa_0023|GOOGL|201101|201012|201012|||||||||||||5.7118||23.7116||7.0516|23.5707|4.4444|0.8178||0||0.5415||||||3|1.4749||||||12848.4348||||||||||||||||||15.8091|15.7148|173071.9043|95663364.1|10.281
usa_0023|GOOGL|201102|201012|201012|||||||||||||5.6102||23.2898||6.881|23.2019|4.3398|0.805||0||0.6088||||||5|1.4822||||||||||||||||||||||||15.6206|15.5275|170790.5305|108186125.0667|17.075
usa_0023|GOOGL|201103|201103|201103|43310|35375||8249|7324|11109|9332|1777||48851|29666||5.2982|18.6116|21.9946|2.5912|6.4133|21.9513|4.0449|0.7674|0.0658|0|0.0322|0.5338|4818|2396|18804|18.4624|5|5|1.5011|19.2104||652.1341|26316|0.1379|12872.6072||643.6304|0|4.4463|2.8614||21.8498|19.2104|8348|31121||8575|5639|1617|2392|1798|186|14.5601|14.4733|157164.4184|104760514.9333|3.4279
usa_0023|GOOGL|201104|201103|201103|||||||||||||4.4347||19.7159||5.5505|20.2536|3.5135|1.209||0||0.6168||||||4|1.4523||||||12872.6629||||||||||||||||||13.457|13.3768|141068.7593|126757098.8333|0.222
usa_0023|GOOGL|201105|201103|201103|||||||||||||4.3975||19.5505||5.3988|20.5445|3.4188|1.2004||0||0.5905||||||4|1.7008||||||12877.5954||||||||||||||||||13.0043|12.9268|135305.6032|96242415.1333|8.6135
usa_0023|GOOGL|201106|201106|201106|46442|38202||9003|8058|12870|7798|5072||51991|32172||4.0316|14.237|17.9238|1.9784|5.1357|19.1709|3.2521|1.1201|0.0808|0|-0.5148|0.5692|5843|2503|19216|18.4699|5|4|1.8052|19.5098||651.4408|28768|0.1922|12894.2263||644.7113|0|5.7657|3.8375||20.4712|19.5098|9013|33327||9026|5854|1739|3085|2505|199|12.1869|12.1143|124779.2507|101783979|0.9088
usa_0023|GOOGL|201107|201106|201106|||||||||||||4.9778||20.7548||5.8775|22.4574|3.7396|1.1045||0||0.657||||||4|1.2714||||||12903.0083||||||||||||||||||14.8982|14.8094|158100.3883|146596439.8333|29.2526
usa_0023|GOOGL|201108|201106|201106|||||||||||||4.1858||17.4528||5.2742|18.7165|3.358|0.9594||0||0.8392||||||7|1.361||||||||||||||||||||||||13.5371|13.4564|140669.3653|192874195.5333|19.4416
usa_0023|GOOGL|201109|201109|201109|50042|40660||9204|8463|14258|8888|5370||54830|34901||4.1726|13.3922|17.3979|1.856|5.2609|19.7195|3.3495|0.9569|0.0767|0|-0.5437|0.8621|5861|3618|19697|18.2442|5|7|0.9221|19.5246||654.2441|31353|0.2085|12937.7441||646.8872|0|5.4479|4.03||20.0685|19.5246|9575|35761||9720|6342|1880|3360|2729|190|13.2338|13.1549|136755.9603|150357520.8667|1.6836
usa_0023|GOOGL|201110|201109|201109|||||||||||||4.204||16.4575||5.3218|20.1333|3.4448|1.0409||0||0.7046||||||6|0.959||||||12942.9587||||||||||||||||||14.672|14.5845|153442.4688|134463241.4667|-5.408
usa_0023|GOOGL|201111|201109|201109|||||||||||||4.2019||16.4494||5.293|19.8749|3.4261|1.0405||0||0.6547||||||5|0.9282||||||||||||||||||||||||14.2666|14.1815|148195.4969|117361967.4667|-1.8978
usa_0023|GOOGL|201112|201112|201112|52758|44626|35|9603|8924|14429|8913|5516||58145|37605||4.7206|17.3813|18.4797|2.3318|5.7526|21.8292|3.7237|1.1428|0.0723|0|-0.1986|0.6163|6172|2792|20264|17.4262|6|7|0.9384|18.7189||657.3611|32467|0.2057|12983.22||649.161|0|5.6993|5.0174||21.0125|18.7189|9736|37904||10583|6880|2072|3489|2704|179|15.6607|15.5673|166239.2756|109479473.1667|5.9339
usa_0023|GOOGL|201201|201112|201112|||||||||||||3.9049||13.3019||5.0079|19.5336|3.2439|1.485||0||0.4629||||||8|0.7043||||||12992.8639||||||||||||||||||15.8381|15.7437|165207.29|124216511.3333|-3.373
usa_0023|GOOGL|201202|201112|201112|||||||||||||4.2329||14.4194||5.3384|20.6456|3.4579|1.583||0||0.5503||||||6|0.7611||||||||||||||||||||||||15.4712|15.379|160593.5338|126212298.7333|0.8135
usa_0023|GOOGL|201203|201203|201203|56859|47616||9875|8866|15432|9742|5690||61712|40495||4.4783|15.2309|15.2552|2.1378|5.5855|21.301|3.618|1.6563|0.0884|0|-0.1906|0.5155|5713|3251|20795|18.2406|5|6|0.7591|19.6495||659.6329|33077|0.219|13023.6209||651.181|0|5.6486|4.4077||19.6676|19.6495|10828|39974||10645|6856|2026|3545|2890|162|16.4099|16.3121|172789.4024|87518285.5|11.6052
usa_0023|GOOGL|201204|201203|201203|||||||||||||3.8019||12.737||4.9359|18.483|3.1765|0.6476||0||0.5437||||||8|0.8819||||||13028.3795||||||||||||||||||15.2578|15.1668|156623.0179|106189975.2|14.5058
usa_0023|GOOGL|201205|201203|201203|||||||||||||3.7455||12.5479||4.9321|18.0212|3.174|0.6401||0||0.675||||||8|0.8609||||||||||||||||||||||||15.2513|15.1603|156538.2422|103832410.2|14.6499
usa_0023|GOOGL|201206|201206|201206|53857|41722|634|10909|17982|21330|14028|7302||64721|43280||3.5038|13.7333|11.7281|1.7728|4.7739|17.1219|3.0722|0.6082|0.0959|0|-0.3155|0.5971|7341|4492|21357|17.5944|6|9|0.7755|19.0598||660.9456|54604|0.2107|13065.1007||653.255|0|3.5973|4.1687||19.6485|19.0598|11108|42755||11807|7130|2355|3490|2785|158|14.4517|14.3656|146121.7401|105120150.4667|19.8982
usa_0023|GOOGL|201207|201206|201206|||||||||||||3.9735||12.7637||4.8758|18.0181|3.0993|0.8647||0||0.5973||||||8|0.9804||||||13068.6702||||||||||||||||||14.8409|14.7524|158433.3832|94503079.0667|4.8502
usa_0023|GOOGL|201208|201206|201206|||||||||||||4.3118||14.5065||5.2169|19.855|3.4199|0.9252||0||0.6303||||||7|0.8646||||||||||||||||||||||||17.0585|16.9568|187415.0805|94360217.4333|28.5446
usa_0023|GOOGL|201209|201209|201209|56821|44624|618|11401|18239|21702|14434|7268||68028|45456||4.8613|19.719|16.4151|2.3196|5.7708|21.3013|3.6792|1.0234|0.0912|0|-0.1618|0.7328|7809|3964|22204|15.8146|5|8|0.8943|17.1662||665.9827|53546|0.1634|13129.3585||656.4679|0|3.7088|3.3713||20.5867|17.1662|10555|46339||13304|7349|2730|2805|2176|151|18.9308|18.818|211883.7085|87086899.5|42.5586
usa_0023|GOOGL|201210|201209|201209|||||||||||||3.9666||14.4415||4.857|21.3126|3.357|2.4011||0||0.7611||||||9|0.8177||||||13131.0445||||||||||||||||||16.9604|16.8593|184290.0035|144214976.6667|15.2179
usa_0023|GOOGL|201211|201209|201209|||||||||||||3.9905||14.9755||4.7829|21.4182|3.342|2.413||0||0.6633||||||7|0.8189||||||||||||||||||||||||16.7154|16.6158|181073.0683|116429420.5333|12.6227
usa_0023|GOOGL|201212|201212|201212|60454|47159|505|11854|18010|22083|14337|7746||71715|48342||4.169|17.7558|15.018|2.0325|5.1477|22.2077|3.4116|2.502|0.0765|0|-0.1143|0.5721|8585|3925|22835|15.2545|6|7|0.8354|16.553||671.8809|53861|0.2157|13186.3832||659.3192|0|3.9529|4.3489||20.1534|16.553|10737|46039||10283|7528|1835|4629|2886|144|17.9081|17.8013|196733.861|88455554.7333|15.1943
usa_0023|GOOGL|201301|201212|201212|||||||||||||4.4684||15.4103||5.4463|22.9424|3.4652|2.6973||0||0.4978||||||5|1.3368||||||13173.7639||||||||||||||||||17.6298|17.5247|190802.5095|96362822.4667|30.4904
usa_0023|GOOGL|201302|201212|201212|||||||||||||4.7971||16.5464||5.7783|24.5192|3.6569|2.8618||0||0.6668||||||8|1.3404||||||||||||||||||||||||19.8415|19.7232|219715.67|100072995.5667|31.26
usa_0023|GOOGL|201303|201303|201303|62808|48561|648|12300|17919|21219|13252|7967||75473|51688||4.8177|19.4469|17.1542|2.2512|5.7991|25.2075|3.7292|2.8721|0.0681|0|-0.0712|0.7171|8670|4331|23429|15.1179|5||1.1955|16.3808||672.6742|53891|0.1244|13227.5034||661.3752|0|4.4347|5.2464||17.6618|16.3808|11193|48345||12951|7815|2450|3882|3346|159|20.3773|20.2558|219460.5825|93162308.8333|24.0549
usa_0023|GOOGL|201304|201303|201303|||||||||||||4.6469||17.8512||7.0404|27.4198|3.3668|15.3857||0||0.6223||||||8|1.0865||||||13257.7965||||||||||||||||||20.4963|20.3742|228314.3047|82457374.5|35.2893
usa_0023|GOOGL|201305|201303|201303|||||||||||||5.023||19.4762||7.6979|30.4243|3.8277|16.4232||0||0.5668||||||9|1.3746||||||||||||||||||||||||22.0531|21.9216|248953.4722|96751880.0667|48.0393
usa_0023|GOOGL|201306|201306|201306|66861|52380|342|12912|17954|22330|15329|7001||78852|54916||5.0596|20.9311|19.0826|2.4071|7.7954|30.6114|3.8554|16.5242|0.0633|0|0.0318|0.6235|8163|4969|24334|15.0388|6|9|1.6234|16.2157||676.674|44777|0.2385|13312.4611||665.6231|0|4.0834|4.0413||19.2116|16.2157|11636|49645||13107|7912|2681|3701|3228|163|21.676|21.5468|243953.7583|98678193.6333|54.8811
usa_0023|GOOGL|201307|201306|201306|||||||||||||4.9534||20.0703||7.5174|30.4512|3.7491|9.7003||0||0.6105||||||9|1.1636||||||13307.9443||||||||||||||||||22.6169|22.4821|253593.3523|97858385.3333|40.2515
usa_0023|GOOGL|201308|201306|201306|||||||||||||4.6907||18.968||7.1855|29.319|3.69|9.272||0||0.5645||||||8|1.2315||||||||||||||||||||||||21.6565|21.5274|240812.0033|84372213.8667|25.2935
usa_0023|GOOGL|201309|201309|201309|68858|54739|235|14867|17716|22079|14475|7604||82989|57886||4.8829|19.3785|19.96|2.2926|7.4284|30.4653|3.7942|9.5854|0.0601|0|0.0831|0.8077|8592|4017|25004|15.3868|5|7|1.122|16.4829||678.47|46421|0.219|13353.3414||667.6671|0|4.4984|4.8885||17.827|16.4829|12430|50095||13754|8345|2763|3775|2970|177|22.1742|22.042|247702.2181|59775916.9333|17.0951
usa_0023|GOOGL|201310|201309|201309|||||||||||||5.8366||24.5949||8.6876|32.3297|4.1488|1.8162||0||0.7442||||||6|1.176||||||13350.5605||||||||||||||||||25.9311|25.7765|296445.7327|91587863.8|51.5995
usa_0023|GOOGL|201311|201309|201309|||||||||||||6.0544||25.2132||8.611|33.3553|4.2656|1.8738||0||0.706||||||8|1.171||||||||||||||||||||||||26.4859|26.328|303852.4501|78993714.7667|52.5904
usa_0023|GOOGL|201312|201312|201312|72886|57447||16524|17558|23611|15908|7703||87309|61262||6.4165|25.3105|28.5177|2.9055|9.137|35.0606|4.5023|1.9696|0.0572|0|0.0647|0.7313|9390|3851|25922|15.0871|6|8|1.1569|16.0633||682.004|47756|0.1239|13420.2766||671.0138|0|4.2813|5.0552||17.2275|16.0633|12733|55519||15707|9454|3092|4541|3189|186|27.8229|27.6571|321702.7503|61492463|50.4362
usa_0023|GOOGL|201401|201312|201312|||||||||||||5.898||28.586||8.6551|41.135|4.3228|1.6574||0||0.4066||||||9|0.6916||||||13429.0214||||||||||||||||||29.1207|28.9471|338350.7012|75518010.4333|50.6167
usa_0023|GOOGL|201402|201312|201312|||||||||||||6.4049||31.4891||9.294|42.6955|4.6334|1.7797||0||0.3663||||||9|0.6222||||||||||||||||||||||||30.3013|30.1207|354460.2359|102600511.8667|52.4432
usa_0023|GOOGL|201403|201403|201403|75314|57276|337|17877|19494|24815|16270|8545||91711|64714||5.7823|25.144|29.7294|2.7704|8.4942|42.4491|4.5615|1.6265|0.0653|0|-0.0241|0.3636|8421|3776|26652|14.5095|5|9|0.8565|15.4191||685.212|49829|0.252|19127.9921||675.1152|0|4.1672|5.1097||19.4493|15.4191|12839|57988||15420|9459|3218|4472|3452|144|30.3108|30.1301|355307.1663|73640032.7|38.8234
usa_0023|GOOGL|201404|201403|201403|||||||||||||5.3043||28.2916||6.2726|32.599|3.9723|1.9725||0||0.4506||||||8|0.9129||||||13508.3924||||||||||||||||||26.8165|26.6566|310962.8048|84524252.0333|31.4002
usa_0023|GOOGL|201405|201403|201403|||||||||||||5.725||30.6761||6.5192|34.2321|3.9683|2.1058||0||0.5848||||||8|0.923||||||||||||||||||||||||28.7435|28.5721|336993.4769|46191362.6667|24.9016
usa_0023|GOOGL|201406|201406|201406|77905|58315|293|19486|19820|25859|17097|8762||95749|68136||5.8905|26.1928|30.5319|2.7918|6.6311|35.0847|4.1329|2.1582|0.0521|0|0.0075|0.4918|9539|4431|27111|14.0111|6|8|0.9719|14.8439||686.363|52069|0.244|13536.6543||676.8327|0|4.1377|4.9936||18.9867|14.8439|12962|60836||15955|9841|3345|4403|3351|142|28.627|28.4563|335419.7492|38399293.3333|25.4585
usa_0023|GOOGL|201407|201406|201406|||||||||||||5.5284||32.0327||6.5067|35.9418|4.2374|2.7055||0||0.4316||||||8|1.2119||||||13546.4074||||||||||||||||||30.1785|29.9986|355486.2557|38272335.3333|30.566
usa_0023|GOOGL|201408|201406|201406|||||||||||||5.537||31.6672||6.5153|35.3106|4.1776|2.7091||0||0.4705||||||8|0.9014||||||||||||||||||||||||29.8555|29.6775|351110.7661|33391023.3333|36.7792
usa_0023|GOOGL|201409|201409|201409|80115|60058|279|20981|20205|26966|17920|9046||98815|70949||5.5919|26.9019|29.5579|2.7229|6.5707|35.5997|4.225|2.7321|0.0505|0|-0.0002|0.374|10019|4770|27948|13.192|5|8|0.8656|13.9419||688.215|55030|0.199|13584.1666||679.2083|0|4.0277|4.3106||20.7549|13.9419|12731|63605||16523|9828|3449|3857|2739|162|29.4205|29.2451|344586.9735|28694378|33.4314
usa_0023|GOOGL|201410|201409|201409|||||||||||||5.0849||27.8348||5.9665|34.2099|3.6598|13.1772||0||0.4324||||||9|0.1149||||||13585.9428||||||||||||||||||27.947|27.7804|324620.3434|45326318.6667|7.3582
usa_0023|GOOGL|201411|201409|201409|||||||||||||4.9654||27.2655||5.8599|33.5267|3.7578|12.914||0||0.3496||||||7|-0.028||||||||||||||||||||||||27.4615|27.2978|318024.3682|38422310|6.3787
usa_0023|GOOGL|201412|201412|201412|78656|62633||23883|20206|25327|16779|8548||103860|75066||4.8846|21.2444|26.4477|2.3379|5.5459|33.0651|3.6937|12.7362|0.0481|0|-0.0001|0.442|10849|4589|28767|14.121|6|6|-0.0696|14.8887||688.489|53600|0.3455|13622.1279||681.1064|0|4.4844|5.6428||20.6153|14.8887|14217|66001||18103|11182|3970|4527|4675|197|26.9385|26.7779|310918.9201|45617660.6667|-5.1173
usa_0023|GOOGL|201501|201412|201412|||||||||||||4.651||24.6113||5.5959|26.0428|3.5198|2.8482||0||0.4135||||||5|0.2588||||||13631.1582||||||||||||||||||25.497|25.345|289682.3951|50833050.6667|-5.3104
usa_0023|GOOGL|201502|201412|201412|||||||||||||4.9099||25.6217||5.857|26.0356|3.5108|2.9811||0||0.4122||||||5|0.4011||||||||||||||||||||||||27.2505|27.088|313814.8765|49071516.6667|-7.7058
usa_0023|GOOGL|201503|201503|201503|80313|65436||25448|19953|24952|14336|10616||108448|79292||4.8575|22.3085|23.1533|2.388|5.8041|27.148|3.7101|2.9542|0.046|0|-0.0002|0.5637|10310|3468|29527|13.6119|5|4|0.3717|14.3206||689.498||0.255|13665.3567|0|683.2678|0|5.2836|5.1863|0|21.9941|14.3206|14280|67839||17258|10902|3702|4604|3515|200|27.735|27.5697|318565.6681|39215604.6667|0.0736
usa_0023|GOOGL|201504|201503|201503|||||||||||||4.8116||23.6367||5.8191|26.0915|3.4308|3.0102||0||0.5766||||||6|0.3567||||||13666.9462||||||||||||||||||28.2185|28.0503|325217.7213|37642265.3333|7.3385
usa_0023|GOOGL|201505|201503|201503|||||||||||||4.6209||22.7835||5.6249|26.1941|3.4447|2.9096||0||0.6111||||||6|0.2364||||||||||||||||||||||||27.3595|27.1964|313477.8146|37575811.3333|-0.1674
usa_0023|GOOGL|201506|201506|201506|84164|69780||27008|19823|27024|17362|9662||111783|81990||4.3873|20.5522|19.8844|2.2002|5.6553|25.9344|3.4105|2.9849|0.0447|0|0.0539|0.5385|10019|4957|30722|13.6678|6|5|0.1906|14.3255||690.878||0.2465|13709.8|0|685.49|0|4.5962|5.0631|0|21.5448|14.3255|14860|69611||17727|11144|3530|4956|3931|214|28.1695|28.0016|324548.041|32409037.3333|-1.3221
usa_0023|GOOGL|201507|201506|201506|||||||||||||5.5657||25.2252||6.8603|31.4661|4.037|3.6461||0||0.6753||||||5|0.5352||||||13710.705||||||||||||||||||34.7675|34.5602|411899.9361|54918090.6667|14.4982
usa_0023|GOOGL|201508|201506|201506|||||||||||||5.101||23.1189||6.4145|29.5464|3.7907|3.3853||0||0.7283||||||8|0.5665||||||||||||||||||||||||34.4365|34.2312|407361.6927|64043346.6667|11.2405
usa_0023|GOOGL|201509|201509|201509|88103|72767||28338|19698|28040|18457|9583||116241|85969||5.2008|23.0577|23.5715|2.573|6.1812|31.2237|4.0059|3.4413|0.043|0|-0.0001|0.7232|10436|5030|31864|14.2703|5|9|0.6009|14.931||694.319||0.2865|13753.86|0|687.693|0|4.5079|5.8461|0|20.2603|14.931|16100|71763||18675|11638|3700|4891|3979|233|31.1305|30.9449|362034.102|50763975.3333|6.183
usa_0023|GOOGL|201510|201509|201509|||||||||||||6.0784||28.1042||7.0378|29.9956|4.0229|1.5975||0||0.7042||||||8|1.1046||||||13754.5033||||||||||||||||||36.641|36.4226|436204.7554|40765742.6667|33.1973
usa_0023|GOOGL|201511|201509|201509|||||||||||||6.4312||29.7352||7.4766|32.906|4.4135|1.6778||0||0.6681||||||9|1.2214||||||||||||||||||||||||38.4815|38.2521|461519.9187|43700782|42.2814
usa_0023|GOOGL|201512|201512|201512|90114|73066|491|29016|19716|27130|19310|7820||120331|89223||6.6643|28.5474|30.8132|3.1649|7.3235|35.0225|4.6974|1.7308|0.0415|0|0.3327|0.6448|13909|4661|32982|13.9577|6|10|1.194|14.5792||697.025|61814|0.353|13746.96|-1780|687.348|0|4.5041|7.6889|1780|16.8083|14.5792|16348|74989||21329|13141|4251|5200|4923|248|38.3565|38.1278|459800.6058|39175306|46.2964
usa_0023|GOOGL|201601|201512|201512|||||||||||||5.8182||26.2482||6.6446|32.1556|4.1915|3.3291||0||0.5701||||||10|1.2062||||||||||||||||||||||||35.954|35.7397|426187.1998|46897136|40.8704
usa_0023|GOOGL|201602|201512|201512|||||||||||||5.6762||25.6079||6.6313|31.4325|4.1031|3.2543||0||0.5289||||||10|1.4094||||||13766.3953||||||||||||||||||35.882|35.6681|425894.7962|65357104|30.2054
usa_0023|GOOGL|201603|201603|201603|90955|75264||30162|19523|26178|17684|8494||123569|91168||6.1223|26.6241|27.6204|3.0296|7.0771|33.3063|4.3477|3.4748|0.0403|0|0.7404|0.5133|12972|4168|33695|14.0749|5|10|1.1844|14.6802||699.311||0.301|13735.84|-2098|686.792|0|4.9896|6.5664|2098|15.5432|14.6802|17040|77988||20257|12609|3900|5129|4207|240|38.2945|38.0662|459106.2248|44449678.6667|37.3671
usa_0023|GOOGL|201604|201603|201603|||||||||||||5.4845||23.7086||6.4678|32.698|4.3144|2.2219||0||0.4644||||||10|1.1929||||||13731.1047||||||||||||||||||36.2685|36.0523|427727.5708|33142824.6667|26.446
usa_0023|GOOGL|201605|201603|201603|||||||||||||5.6912||24.6022||6.5361|31.5438|4.1606|2.2938||0||0.4391||||||9|1.2278||||||||||||||||||||||||36.6515|36.433|432986.5839|42374740.6667|32.1918
usa_0023|GOOGL|201606|201606|201606|94238|78460||31413|19293|26413|17341|9072||127879|94737||5.1842|22.7228|22.4106|2.6488|6.3208|29.1179|3.8407|2.1174|0.0311|0|1.1745|0.3647|12762|3966|34293|14.4176|6|10|1.2189|14.9933||696.847||0.35|13735.56|-1595|686.778|0|5.2605|7.1624|1595|15.713|14.9933|17986|81761||21500|13370|4039|6119|4877|275|35.444|35.2327|416406.275|36168902|27.1488
usa_0023|GOOGL|201607|201606|201606|||||||||||||5.4532||21.8089||6.4216|29.3549|4.069|1.2558||0||0.3289||||||9|1.1789||||||13745.4759||||||||||||||||||37.6705|37.4459|442948.413|34932028|7.6885
usa_0023|GOOGL|201608|201606|201606|||||||||||||5.7459||22.9793||6.7498|30.8636|4.2812|1.3126||0||0.35||||||8|1.3939||||||||||||||||||||||||39.596|39.3599|469788.8637|30022613.3333|20.0443
usa_0023|GOOGL|201609|201609|201609|98546|83056|559|32753|19395|25845|14323|11522||134103|99798||5.904|24.9103|23.6116|2.9696|6.9101|30.9872|4.2983|1.3438|0.0294|0|1.0258|0.4127|12395|2346|35337|14.781|6|8|1.4232|15.3249||698.44||0.3625|13782.72|0|689.136|0|6.6642|7.2895|0|15.227|15.3249|19068|85537||22451|13752|4389|6045|5061|289|40.5365|40.2948|482716.4838|25334816|26.6469
usa_0023|GOOGL|201610|201609|201609|||||||||||||5.7503||20.4978||6.7602|30.0582|4.2215|1.4748||0||0.4203||||||8|1.0768||||||13784.7718||||||||||||||||||41.4275|41.1805|491865.6328|28741173.3333|15.1836
usa_0023|GOOGL|201611|201609|201609|||||||||||||5.4362||19.378||6.4049|28.8855|4.0574|1.4052||0||0.4081||||||7|0.8292||||||||||||||||||||||||39.25|39.016|461934.2932|45051732|1.0296
usa_0023|GOOGL|201612|201612|201612|105408|86333|268|34234|19775|28461|16756|11705||139036|105131||5.6013|23.8945|19.9665|2.7787|6.6513|29.6352|4.1627|1.4417|0.0283|0|0.7128|0.3971|14232|2595|36307|14.6066|7|5|0.9314|15.1011||700.227|72053|0.378|13825.86|0|691.293|0|6.0017|7.4567|0|19.3458|15.1011|19478|90272||26064|15403|5142|6857|5333|292|40.76|40.517|482749.2986|35658089.3333|7.7096
usa_0023|GOOGL|201701|201612|201612|||||||||||||5.3693||18.7693||6.3483|30.5257|4.2239|1.3424||0||0.4418||||||4|1.2892||||||13828.4065||||||||||||||||||41.0095|40.765|484698.0364|30067664.6667|7.7284
usa_0023|GOOGL|201702|201612|201612|||||||||||||5.5588||19.4317||6.5398|30.5163|4.2234|1.3829||0||0.4325||||||5|1.1103||||||||||||||||||||||||42.2465|41.9946|501803.7752|33432824.6667|16.5646
usa_0023|GOOGL|201703|201703|201703|108794|92439|280|35936|19684|27807|15256|12551||144949|109420||5.5259|24.0744|19.3166|2.8842|6.5065|30.5476|4.2277|1.3758|0.0272|0|0.4182|0.4396|12969|3109|37698|14.991|6|5|1.1691|15.4562||702.036||0.3865|13842.16|-1127|692.108|0|6.9093|7.7538|647|19.9033|15.4562|20697|94765||24750|14955|4445|6819|5426|287|42.0315|41.7809|498830.6678|26775979.3333|11.596
usa_0023|GOOGL|201704|201703|201703|||||||||||||5.5577||19.0479||6.5598|28.9096|4.0777|1.2316||0||0.4315||||||5|0.8739||||||13834.9721||||||||||||||||||44.442|44.1771|526674.1546|28975098|19.7559
usa_0023|GOOGL|201705|201703|201703|||||||||||||6.3378||21.7214||7.1629|33.7227|4.7541|1.3803||0||0.5167||||||8|0.8411||||||||||||||||||||||||48.5275|48.2382|582874.6086|32846681.3333|35.3154
usa_0023|GOOGL|201706|201706|201706|112386|94713|398|37676|19537|30335|18685|11650||148286|111505||5.9868|28.6073|20.5186|3.0981|7.1514|32.0951|4.5246|1.3137|0.0266|0|0.3841|0.3532|14877|2621|38509|13.5465|7|8|0.7615|13.9315||703.503|75606|0.2505|13857.52|-1618|692.876|0|5.8651|8.1968|1618|19.7278|13.9315|19344|99275||26010|15637|4597|4377|3524|273|48.4495|48.1607|581795.4808|35642184.6667|37.2254
usa_0023|GOOGL|201707|201706|201706|||||||||||||5.8229||22.9047||7.0107|35.1735|4.5279|5.1974||0||0.4398||||||8|0.0336||||||13857.5898||||||||||||||||||49.6385|49.3426|597095.9713|39381406.6667|31.7702
usa_0023|GOOGL|201708|201706|201706|||||||||||||5.6716||22.3095||6.6636|34.1343|4.3941|5.0806||0||0.3923||||||7|-0.0174||||||||||||||||||||||||47.1815|46.9002|563047.8731|37117818|19.1572
usa_0023|GOOGL|201709|201709|201709|119345|100143|765|40120|19614|32436|20693|11743||157100|118237||5.7852|27.615|22.7562|3.0618|6.7785|34.0058|4.3776|5.1682|0.0251|0|0.2887|0.3628|15577|2895|39609|14.1389|6|7|-0.0056|14.5237||750.794|78101|0.4785|13895.8|0|694.79|0|5.5922|9.6802|-320|19.2724|14.5237|21015|104596||27772|16624|4637|7979|6732|279|47.995|47.7089|574321.0225|27629077.3333|18.3995
usa_0023|GOOGL|201710|201709|201709|||||||||||||5.6662||24.4087||6.6577|34.5845|4.5688|3.5715||0||0.3617||||||7|-0.0756||||||13896.0422||||||||||||||||||49.573|49.2775|592666.5|33744606.6667|19.6621
usa_0023|GOOGL|201711|201709|201709|||||||||||||5.9713||25.7227||7.0637|35.5973|4.7026|3.7369||0||0.4251||||||7|0.6324||||||||||||||||||||||||52.596|52.2824|634674.2356|30184178.6667|34.0025
usa_0023|GOOGL|201712|201712|201712|124308|101871|749|42383|19439|44793|24183|20610||152502|113247||6.1229|50.0676|26.3757|3.2132|7.209|35.683|4.7139|3.8191|0.0259|0|0.662|0.3911|18705|4018|40247|8.3131|7|8|0.6612|8.5338||693.385|80110|-0.2175|13895.66|-2101|694.783|0|4.986|-4.3587|2901|53.4365|8.5338|12662|110855||32323|18056|6054|8018|-3020|364|53.678|53.358|649709.7532|29499895.3333|31.6928
usa_0023|GOOGL|201801|201712|201712|||||||||||||6.5317||30.2868||7.5034|65.4883|5.3585|||0||0.454||||||8|1.5643||||||13905.9506||||||||||||||||||59.111|58.7586|724066.6459|28910292.6667|44.1398
usa_0023|GOOGL|201802|201712|201712|||||||||||||6.0405||28.0096||7.0065|61.4471|5.0316|||0||0.5308||||||8|1.8181||||||||||||||||||||||||55.196|54.8669|669624.8493|44907259.3333|30.6522
usa_0023|GOOGL|201803|201803|201803|123761|102885|636|48845|20671|46110|25394|20716||160825|120008||5.4212|37.4553|25.1379|3.0113|6.3798|61.0134|4.996||0.0328|0|0.8469|0.4176|16814|4869|41487|10.6009|6||1.8974|10.8929||705.134|85050|0.6665|13898.9|-2173|694.945|0|4.7137|9.5755|2173|46.1882|10.8929|16637|117251||31146|17679|5007|10543|9401|369|50.259|49.9594|600971.1712|45210502.6667|19.5746
usa_0023|GOOGL|201804|201803|201803|||||||||||||5.2273||28.897||6.1454|45.8132|4.6641|||0||0.4134||||||8|1.9255||||||13890.9753||||||||||||||||||51.1495|50.8446|612904.4411|46598256.6667|15.0927
usa_0023|GOOGL|201805|201803|201803|||||||||||||5.55||30.681||6.5237|45.334|4.6126|||0||0.4549||||||6|1.9888||||||||||||||||||||||||54.298|53.9743|656640.1768|39418094|11.8912
usa_0023|GOOGL|201806|201806|201806|124157|102254|698|51672|20557|49610|29903|19707||162000|121282||5.7838|42.1602|31.9735|3.2491|7.113|48.0739|4.8914||0.0244|0|0.8658|0.3497|17244|4558|42243|10.1702|7|6|1.9222|10.4443||703.247|89058|0.227|13918.92|-2052|695.946|0|3.9962|8.8902|2052|46.9745|10.4443|16308|123898||32657|18774|5544|4215|3195|429|59.2035|58.8506|724782.3562|36284957.3333|22.1963
usa_0023|GOOGL|201807|201806|201806|||||||||||||6.4245||37.3826||6.8162|54.489|5.4029|||0||0.4172||||||8|2.0066||||||13913.5555||||||||||||||||||59.955|59.5976|735880.22|37933110|20.7833
usa_0023|GOOGL|201808|201806|201806|||||||||||||6.2501||36.3678||7.1308|52.7246|5.2279|||0||0.3353||||||8|1.8828||||||||||||||||||||||||62.722|62.3481|774379.0281|38419931.3333|32.9377
usa_0023|GOOGL|201809|201809|201809|129702|106416|1212|55300|20343|51698|31301|20397||169840|128405||5.9858|39.3014|34.8296|3.3295|6.8632|50.5461|5.0119||0.0232|0|1.1099|0.2585|18067|3789|43111|11.3978|6|8|1.9217|11.6969||750.744|94372|0.653|13919.14|-2200|695.957|0|3.977|11.4832|2200|42.8832|11.6969|18768|129866||33740|19459|5602|10083|9192|453|60.368|60.0081|741626.5184|32305105.3333|25.7798
usa_0023|GOOGL|201810|201809|201809|||||||||||||5.121||29.0576||5.9853|39.485|4.2976|||0||0.2747||||||8|1.6595||||||13909.32||||||||||||||||||55.1795|54.8505|665041.3229|46011958.6667|11.3096
usa_0023|GOOGL|201811|201809|201809|||||||||||||5.1534||29.2417||5.5868|39.5892|4.3089|||0||0.3059||||||7|1.7285||||||||||||||||||||||||51.505|51.1979|613931.5266|43882382.6667|-2.0743
usa_0023|GOOGL|201812|201812|201812|135676|109140|1107|59719|20108|55164|34620|20544||177628|134885||4.8162|20.2251|27.3283|2.6704|5.3761|39.4225|4.2908||0.0222|0|1.2483|0.3769|21193|4447|45049|18.2116|7|8|1.3233|18.6778||695.239|98771|0.6385|13911.12|-2650|695.556|0|3.7647|11.1484|2650|11.964|18.6778|30736|136819||39276|21358|7103|10072|8948|513|49.5625|49.267|586912.6725|42021695.3333|-7.4333
usa_0023|GOOGL|201901|201812|201812|||||||||||||4.831||28.9494||5.6918|24.8149|4.2463|0.1759||0||0.2311||||||7|1.1158||||||13903.7279||||||||||||||||||55.365|55.0349|664999.1588|39674716|-2.5238
usa_0023|GOOGL|201902|201812|201812|||||||||||||4.9045||29.3898||5.7552|25.6428|4.3857|0.1783||0||0.2914||||||6|1.0364||||||||||||||||||||||||55.9815|55.6478|673161.5434|33620571.3333|2.5903
usa_0023|GOOGL|201903|201903|201903|138207|113488|1053|69365|20006|61877|34910|26967||183472|138720||5.211|25.2982|31.2267|2.8863|6.0495|28.0648|4.7999|0.1879|0.0215|0|1.2138|0.2698|19260|4471|46532|15.9984|7|7|1.0013|16.3933||747.461|103459|0.475|13895.64|-3025|694.782|0|3.8026|10.0924|3025|13.9132|16.3933|27992|142012||36339|20327|5993|8146|6657|487|58.8445|58.4937|712967.9164|30616528|13.4746
usa_0023|GOOGL|201904|201903|201903|||||||||||||5.5653||30.573||6.3166|31.1046|4.6962|0.4696||0||0.2769||||||8|0.9631||||||13884.8763||||||||||||||||||63.871|63.4902|777304.9342|27158154.6667|22.4392
usa_0023|GOOGL|201905|201903|201903|||||||||||||4.7996||26.3663||5.6302|28.0898|4.2378|0.4129||0||0.2937||||||8|0.9734||||||||||||||||||||||||56.9305|56.5911|680936.9502|36975927.3333|4.8975
usa_0023|GOOGL|201906|201906|201906|147437|121056|964|74604|19902|64909|37000|27909||192192|145346||4.5455|18.2597|24.9704|2.4676|5.5647|27.0961|4.0878|0.394|0.0206|0|1.559|0.3264|21317|4461|47937|19.1981|8|8|0.8145|19.6265||746.479|107646|0.7105|13881|-3577|694.05|0|3.8479|11.1983|3577|14.1021|19.6265|34744|148299||38944|21648|6255|12147|9947|628|56.2685|55.9331|671745.1621|33177213.3333|-3.7685
usa_0023|GOOGL|201907|201906|201906|||||||||||||4.9521||26.5152||5.3518|23.0063|4.112|0.2164||0||0.3762||||||5|0.7791||54.9008||||13867.967||||||||||||||||||56.5775|56.2402|667512.9029|26751674.6667|-5.6334
usa_0023|GOOGL|201908|201906|201906|||||||||||||4.6847||25.0837||5.6308|24.0529|4.299|0.2063||0||0.3319||||||6|0.7975||54.8866||||||||||||||||||||||59.5265|59.1716|708409.5376|31986322.6667|-5.0947
usa_0023|GOOGL|201909|201909|201909|148358|121177|1401|79593|19816|68075|39224|28851||194969|147125||4.9069|22.2708|26.2731|2.7618|5.7983|24.8819|4.4472|0.2147|0.0203|0|1.7715|0.3849|21081|4273|49040|17.3906|7|6|0.8044|17.7649|54.6398|744.714|114096|0.506|13818.12|-5696|690.906|0|3.6268|11.7014|5696|16.344|17.7649|32620|155058||40499|22931|7200|8628|7068|608|61.2975|60.9321|732969.7072|24370980.6667|1.5397
usa_0023|GOOGL|201910|201909|201909|||||||||||||4.8513||26.3916||5.7075|27.0536|4.4596|0.3592||0||0.3914||||||7|0.6864||54.4858||||13793.749||||||||||||||||||63.215|62.8381|754750.843|27262016|14.5625
usa_0023|GOOGL|201911|201909|201909|||||||||||||5.0842||27.6581||5.8401|28.1573|4.6416|0.3741||0||0.4641||||||8|0.6919||55.4652||||||||||||||||||||||64.6835|64.2979|775006.9634|28872794.6667|23.9824
usa_0023|GOOGL|201912|201912|201912|152578|119675|999|84587|22603|74467|45221|29246||201442|152122||4.9811|23.4759|26.031|2.9221|6.0999|29.2376|4.8196|2.1718|0.0226|0|1.9951|0.5161|27492|5835|50552|17.7122|8|8|0.6822|18.0809|60.4852|688.804|118899|0.7675|13766.7|-6098|688.335|0|3.2544|14.7146|6098|13.33|18.0809|34343|161857||46075|25055|8567|10704|10671|604|67.561|67.1582|814698.4762|26637230|32.0092
usa_0023|GOOGL|202001|201912|201912|||||||||||||5.4443||28.4512||6.1837|30.1889|5.0732|2.352||0||0.4339||||||7|0.5019||60.4476||||13745.7218||||||||||||||||||71.639|71.2119|869608.764|29105093.3333|27.2575
usa_0023|GOOGL|202002|201912|201912|||||||||||||5.1717||27.027||5.78|30.8457|5.1757|2.2479||0||0.4355||||||9|0.6962||59.312||||||||||||||||||||||66.9625|66.5633|805326.896|34576921.3333|18.8807
usa_0023|GOOGL|202003|202003|202003|147018|117229|889|87966|22574|69744|40189|29555||203659|151068||4.0886|19.7402|23.4538|2.4926|4.7918|22.6041|3.7928|0.9659|0.0194|0|3.0029|0.5908|23735|5012|53688|17.3388|7|9|0.8719|17.6903|59.0427|738.691|123048|0.4935|13679.44|-8496|683.972|0|3.5075|10.9231|8496|12.0145|17.6903|34522|166677||41159|22177|7380|7757|6836|565|55.513|55.1821|647945.2543|53501080|-5.7512
usa_0023|GOOGL|202004|202003|202003|||||||||||||4.3685||25.0593||5.3099|27.1786|4.5138|1.0246||0||0.5788||||||8|0.9918||58.8385||||13652.4043||||||||||||||||||63.543|63.1642|754245.7264|59706517.3333|-0.5135
usa_0023|GOOGL|202005|202003|202003|||||||||||||5.1416||29.4943||5.9387|28.6224|4.7536|1.1815||0||0.5037||||||8|0.9587||58.8391||||||||||||||||||||||71.0685|70.6448|856986.895|42971894|24.8338
usa_0023|GOOGL|202006|202006|202006|149069|121080|815|90315|22521|71170|43658|27512||207322|151681||5.1068|26.8878|27.2131|3.0445|6.1167|29.0838|4.8303|1.1614|0.0143|0|2.8302|0.4543|21595|5039|55937|15.4825|8|9|1.0924|15.7736|58.1681|733.379|127498|0.5065|13624.3|-6852|681.215|0|3.268|8.1232|6852|10.8353|15.7736|31534|166030||38297|19744|6486|8277|6959|420|73.199|72.7626|886073.3424|34482092|30.0888
usa_0023|GOOGL|202007|202006|202006|||||||||||||5.4485||29.034||6.4959|33.3572|4.976|||0||0.3837||||||9|1.0579||56.7036||||13603.2727||||||||||||||||||77.796|77.3322|941799.0428|38467282|37.5034
usa_0023|GOOGL|202008|202006|202006|||||||||||||5.8672||31.265||6.4953|34.6657|5.1712|||0||0.3831||||||8|1.0617||56.6574||||||||||||||||||||||77.789|77.3253|940067.9801|31990486|31.9341
usa_0023|GOOGL|202009|202009|202009||132596||||86323|||||||5.2943||28.2125||6.1206|32.7038|4.8785||0.0653|0||0.348||||||8|1.1324||56.5914|||0.82|13554.48||||||7897|||35713|171704||46173|25056|6987||11247||73.301|72.864|879016.4922|32647202|19.5824
usa_0023|GOOGL|202010|202009|202009|||||||||||||5.9783||31.8573||6.4259|30.0846|4.9461|||0|||||||||||||||13528.5254||||||||||||||||||79.944|79.4674|962830.4346|37173114.6667|29.8458
usa_0023|GOOGL|202011|202009|202009|||||||||||||||||7.0892|34.5318|5.6772||||||||||||||||||||||||||||||||||||88.195|87.6692|1074454.2977|36295401.3333|
usa_0023|GOOGL|202012|202012|202012||136694||||97072|||||||||||6.9136|34.2794|5.6357||0.0577|||||||||||||||1.115|13504.44||||||7904|||40269|182527||56898|30818|8145||15227||86.011|85.4982|1044907.9982|26955908.6667|
usa_0023|GOOGL|202101|202012|202012|||||||||||||||||6.7167|32.2705|5.7474||||||||||||||||||13482.7333||||||||||||||||||89.2235|88.6916|1081051.4023|33352772.6667|
usa_0023|GOOGL|202102|202012|202012|||||||||||||||||7.9446|34.9959|6.2228||||||||||||||||||||||||||||||||||||105.535|104.9058|1299038.2588|39500210.6667|
usa_0023|GOOGL|202103|202103|202103||135104||||97082|||||||||||7.7029|34.5944|6.1514||0.0604|||||||||||||||1.3145|13421.88||||||11395|||51363|196682||55314|31211|7289||17930||102.3235|101.7135|1255738.4608|31283106|
usa_0023|GOOGL|202104|202103|202103|||||||||||||||||7.9729|30.4814|6.6807||||||||||||||||||13403.2759||||||||||||||||||114.549|113.8661|1414114.8511|30965155.3333|
usa_0023|GOOGL|202105|202103|202103|||||||||||||||||8.2231|30.4702|6.669||||||||||||||||||||||||||||||||||||118.1435|117.4392|1462292.9263|32202808.6667|
usa_0023|GOOGL|202106|202106|202106||135863||||97822|||||||||||8.5145|32.5539|7.125||0.0603|||||||||||||||1.36|13352.74||||||12796|||62929|220265||61880|35653|8617||18525||122.3305|121.6012|1518412.4425|25730648|
usa_0023|GOOGL|202107|202106|202106|||||||||||||||||7.8227|28.6148|7.4039||||||||||||||||||13335.0981||||||||||||||||||126.2095|125.4571|1561481.0637|25981584.6667|
usa_0023|GOOGL|202108|202106|202106|||||||||||||||||8.9686|30.6457|7.9294||||||||||||||||||||||||||||||||||||144.6975|143.8349|1808020.3573|26214232.6667|
usa_0023|GOOGL|202109|202109|202109||142003||||102836|||||||||||8.419|30.1623|7.8043||0.0584|||||||||||||||1.4|13293.64||||||12610|||70618|239210||65118|37497|8772||18936||135.83|135.0202|1689771.3749|24293914|
usa_0023|GOOGL|202110|202109|202109|||||||||||||||||7.9235|27.6013|7.775||||||||||||||||||13275.2799||||||||||||||||||139.3085|138.478|1721644.3299|28943641.3333|
usa_0023|GOOGL|202111|202109|202109|||||||||||||||||8.2917|27.3432|7.7023||||||||||||||||||||||||||||||||||||145.782|144.9129|1807581.8544|32591734|
usa_0023|GOOGL|202112|202112|202112||139649||||107633|||||||||||8.1604|28.2661|7.9623||0.051|||||||||||||||1.5345|13242.42||||||13473|||76033|257637||75325|42337|11744||20642||143.4725|142.6172|1776922.5955|29371941.3333|
usa_0023|GOOGL|202201|202112|202112|||||||||||||||||7.1541|22.6306|6.6684||||||||||||||||||13219.4264||||||||||||||||||135.998|135.1872|1674137.6352|33098616.6667|
usa_0023|GOOGL|202202|202112|202112|||||||||||||||||7.1862|23.1438|6.8196||||||||||||||||||||||||||||||||||||136.6085|135.7941|1679081.0114|45141133.3333|
usa_0023|GOOGL|202203|202203|202203||133970||||103092|||||||||||7.4964|24.9364|7.3478||0.0506|||||||||||||||1.23|13175.26||||||13300|||74539|270334||68011|38412|9199||16436||142.5055|141.6559|1757035.9688|35951647.3333|
usa_0023|GOOGL|202204|202203|202203|||||||||||||||||5.9165|23.5332|6.7409||||||||||||||||||13169.9975||||||||||||||||||118.65|117.9427|1441497.2034|30420254|
usa_0023|GOOGL|202205|202203|202203|||||||||||||||||5.2842|20.5923|5.8985||||||||||||||||||||||||||||||||||||105.97|105.3383|1274501.6351|43484317.3333|
usa_0023|GOOGL|202206|202206|202206||124997||||99766|||||||||||5.5622|20.2747|5.8075||0.0503|||||||||||||||1.21|13078||||||15197|||72016|278139||69685|39581|10287||16002||111.544|110.879|1347911.2011|38345350|
usa_0023|GOOGL|202207|202206|202206|||||||||||||||||5.5765|19.5404|5.3633||||||||||||||||||13044||||||||||||||||||113.81|113.1315|1376260.18|39045148.2|
usa_0023|GOOGL|202208|202206|202206|||||||||||||||||5.3378|21.1852|5.8147||||||||||||||||||||||||||||||||||||108.94|108.2905|1308866.36|30118767.1333|
usa_0023|GOOGL|202209|202209|202209||116259||||104629|||||||||||4.7773|18.8185|5.1651||0.0507|||||||||||||||1.06|12971||||||15392|||66990|282113||69092|37934|10526||13910||97.5|96.9187|1159643|24782178.9|
usa_0023|GOOGL|202210|202209|202209|||||||||||||||||5.0095|20.0159|5.1425||||||||||||||||||12943||||||||||||||||||104.48|103.8571|1248879.64|28120496.7333|
usa_0023|GOOGL|202211|202209|202209|||||||||||||||||4.6532|18.9075|4.8577||||||||||||||||||||||||||||||||||||97.05|96.4714|1152713.15|35689794.7333|
usa_0023|GOOGL|202212|202212|202212||113762||||109120|||||||||||4.2682|17.3582|4.4597||0.0502|||||||||||||||1.05|12849||||||15407|||59972|282836||76048|40706|12279||13624||89.02|88.4893|1048780.86|28493716.3333|
usa_0023|GOOGL|202301|202212|202212|||||||||||||||||4.6799|21.4681|4.8999||||||||||||||||||12807||||||||||||||||||98.84|98.2508|1164938.88|31648392.6333|
usa_0023|GOOGL|202302|202212|202212|||||||||||||||||4.2642|20.1736|4.5894||||||||||||||||||||||||||||||||||||90.06|89.5231|1052493.42|44257517.8333|
usa_0023|GOOGL|202303|202303|202303||115102||||108597|||||||||||4.7836|23.0593|5.2459||0.0455|||||||||||||||1.17|12722||||||14557|||58587|284612||69787|39175|10292||15051||101.03|100.4277|1192986.21|44449698.5|
usa_0023|GOOGL|202304|202303|202303|||||||||||||||||4.9188|23.2739|5.0857||||||||||||||||||12697||||||||||||||||||103.85|103.2309|1215342.45|34956943.3|
usa_0023|GOOGL|202305|202303|202303|||||||||||||||||5.805|27.5434|6.0187||||||||||||||||||||||||||||||||||||122.56|121.8294|1452903.32|36473067.4667|
usa_0023|GOOGL|202306|202306|202306||118332||||115903|||||||||||5.8305|26.3541|5.7588||0.0444|||||||||||||||1.44|12629||||||14969|||60953|289531||74604|42688|10262||18368||123.1|122.3661|1459759.7|34040690.7667|
usa_0023|GOOGL|202307|202306|202306|||||||||||||||||5.532|25.8919|5.7683||||||||||||||||||12609||||||||||||||||||122.03|121.3025|1432208.27|32343829.5333|
usa_0023|GOOGL|202308|202306|202306|||||||||||||||||6.1599|27.3475|6.0925||||||||||||||||||||||||||||||||||||135.88|135.0699|1606842.92|31620957.3|
usa_0023|GOOGL|202309|202309|202309||119935||||123509|||||||||||5.9178|29.2458|6.5155||0.0434|||||||||||||||1.55|12541||||||15787|||66732|297132||76693|43464|10863||19689||130.54|129.7618|1539510.86|24759404.1|
usa_0023|GOOGL|202310|202309|202309|||||||||||||||||5.5036|23.8157|5.6844||||||||||||||||||12516||||||||||||||||||125.61|124.8612|1464066.76|29684145.7667|
usa_0023|GOOGL|202311|202309|202309|||||||||||||||||6.0679|26.334|6.2854||||||||||||||||||||||||||||||||||||138.49|137.6644|1625272.84|29450586.8667|
usa_0023|GOOGL|202312|202312|202312||110916||||119013|||||||||||6.0613|27.1631|6.4834||0.0419|||||||||||||||1.64|12460||||||16191|||73795|307394||86310|48735|12925||20687||138.34|137.5153|1623395.44|29696620.4|
usa_0023|GOOGL|202401|202312|202312|||||||||||||||||5.8989|25.3517|6.4512||||||||||||||||||12433||||||||||||||||||140.1|139.2648|1642817.3|26983406.3333|
usa_0023|GOOGL|202402|202312|202312|||||||||||||||||5.7422|24.331|6.1915||||||||||||||||||||||||||||||||||||136.38|135.567|1596566.54|29853307.9|
usa_0023|GOOGL|202403|202403|202403||108090||||114506|||||||||||6.3523|25.35|6.4508||0.0405|||||||||||||||1.89|12381||||||15696|||82406|318146||80539|46827|9452||23662||150.87|149.9706|1776720.71|33824308.0333|
usa_0023|GOOGL|202404|202403|202403|||||||||||||||||6.4349|24.9663|6.8693||||||||||||||||||12358||||||||||||||||||159.13|158.1813|1870311.54|28265815.7667|
usa_0023|GOOGL|202405|202403|202403|||||||||||||||||7.1325|27.0552|7.4441||||||||||||||||||||||||||||||||||||176.38|175.3285|2083487.04|27493121.8667|
usa_0023|GOOGL|202406|202406|202406||100725||||114017|||||||||||7.1293|28.2255|7.7661||0.0395|0.1113||||||||||||||1.89|12322||||||15684|||87657|328284||84742|49235|9950||23619||176.3|175.4501|2082498.4|24286090.8333|
usa_0023|GOOGL|202407|202406|202406|||||||||||||||||6.926|26.0818|7.4408|||0.1126|||||||||||||||12310||||||||||||||||||177.66|176.8036|2098145.6|22238740.4|
usa_0023|GOOGL|202408|202406|202406|||||||||||||||||6.3693|23.9857|6.8428|||0.1224|||||||||||||||||||||||||||||||||163.38|162.5924|1922358.8|27750931.8333|
usa_0023|GOOGL|202409|202409|202409||93230||||116147|||||||||||6.3915|22.858|6.5211||0.0346|0.244||||||||||||||2.12|12264||||||15291|||94269|339859||88268|51794|10826||26301||163.95|163.3762|1929375.5|25223860.1|
usa_0023|GOOGL|202410|202409|202409|||||||||||||||||6.1899|22.504|6.6123|||0.242|||||||||||||||12241||||||||||||||||||165.27|164.6915|1940720.07|21329967.9|
usa_0023|GOOGL|202411|202409|202409|||||||||||||||||6.1708|22.4297|6.5905|||0.2428|||||||||||||||||||||||||||||||||164.76|164.1833|1934477.16|27524309.1333|
usa_0023|GOOGL|202412|202412|202412||95657||||125172|||||||||||7.1689|26.0093|7.6423||0.0335|0.3135||||||||||||||2.15|12211||||||15551|||100118|350018||96469|55856|11768||26536||191.41|190.9586|2260699.81|31542444.8333|
usa_0023|GOOGL|202501|202412|202412|||||||||||||||||7.3819|24.6025|7.4393|||0.2941|||||||||||||||12190||||||||||||||||||204.02|203.5389|2402229.8|25751069.4|
usa_0023|GOOGL|202502|202412|202412|||||||||||||||||6.1611|22.8286|6.891|||0.3524|||||||||||||||||||||||||||||||||183.77|183.3367|2155382.3|30750596.4|
usa_0023|GOOGL|202503|202503|202503||95328||||130107|||||||||||5.584|19.959|6.0248||0.0344|0.5184||||||||||||||2.81|12155||||||15068|||110996|359713||90234|53873|9711||34540||160.67|160.4757|1873793.3|33282069.5333|
usa_0023|GOOGL|202504|202503|202503|||||||||||||||||5.5656|16.8863|5.629|||0.5282|||||||||||||||12134.7513||||||||||||||||||160.16|159.9663|1860059.7682|38906039.0667|
usa_0023|GOOGL|202505|202503|202503|||||||||||||||||5.7893|18.2809|6.0767|||0.4879|||||||||||||||||||||||||||||||||172.9|172.6909|2014656.4998|40612765.7|
usa_0023|GOOGL|202506|202506|202506|||||||||||||||||5.7265|19.6154|5.8613|||0.4604|||||||||||||||||||||||||||||||||166.77|166.77|1940270.4743|40899373.0667|
usa_0023|GOOGL|202507|202506|202506|||||||||||||||||6.1694|20.0145|6.3098|||0.4512|||||||||||||||||||||||||||||||||179.53|179.53|2095109.9009|42415209.7667|