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||0.0601||||||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||0.1201||||||0.1201|||||||651.623|336.225||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||0.1501|||304.758||3.1116|0.1501|||||||700.212|373.835|157.115|169.46|79.063||||||
usa_0023|GOOGL|200408|200406|200406|||||||||||||||||||16.3145|||0|||||||||||||||304.758||||||||||||||||||50.1675|50.1675|14823.871||
usa_0023|GOOGL|200409|200409|200409|2360.211|1858.356||362.609|145.475|299.495|274.47|25.025||2589.023|386.371||7.2473|78.7589||6.1945|13.9615|152.3233|7.6277||0.0012|0||1.3316|348.127|49.557|0.273|||||||548.9381||0.0951|||546.3026|0|8.0391|0.3148||49.0167||227.187|2468.921||805.887|443.788|174.267|14.978|51.983||58.745|58.745|17437.9327|5777861.5|
usa_0023|GOOGL|200410|200409|200409|||||||||||||11.1788||||20.8237|227.1921|11.3768|||0||3.024|||||||||||||546.3026||||||||||||||||||95.32|95.32|27194.2026|9902472.7|
usa_0023|GOOGL|200411|200409|200409|||||||||||||19.0955||||19.3252|210.8432|18.9263|||0||2.2764|||||||||||||||||||||||||||||||89.695|89.695|47145.2817|15003631.2667|
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|20.674|232.246|20.2472||0.0006|0||2.2184|382.345|32.672|0.267|18.2977|3|||18.5487||571.3304|3021|0.3654|||546.3026|0|7.388|0.3654||38.6192|18.5487|399.119|3189.223||1031.501|577.722|187.481|310.173|204.1||95.955|95.955|50565.136|9442226.7667|
usa_0023|GOOGL|200501|200412|200412|||||||||||||14.502||||15.1677|128.6973|16.8532|||0||2.1391|||||||||||||||||||||||||||||||90.36|90.36|47233.5079|8380111.3333|
usa_0023|GOOGL|200502|200412|200412|||||||||||||15.7225||||16.388|129.2515|17.8464|||0||2.5301|||||||||||||||||||||||||||||||95.685|95.685|50142.5693|13835527.2333|
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|15.3775|71.8467|16.6555||0.0004|0|-0.0005|1.8016|441.932|75.444|0.271|28.2529|3|||28.5097||572.6691||0.6456|554.1615||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||89.3|89.3|46654.4272|12310183.7333|
usa_0023|GOOGL|200504|200503|200503|||||||||||||15.3146||||16.0349|87.3456|15.4757|||0||1.5692|||||||||||||555.0159||||||||||||||||||95.7|95.7|50527.2676|7593899.4333|
usa_0023|GOOGL|200505|200503|200503|||||||||||||19.6195||||20.3246|103.167|22.4534|||0||1.7364|||||||||||||||||||||||||||||||138.635|138.635|74438.6413|13186192.3|
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|22.1374|86.4309|24.6261||0.0001|0|-0.0001|1.7202|492.004|105.572|0.273|34.7582|3|||34.9846||573.9199||0.5956|||557.9479|0|7.6722|0.5956|-8.975|24.1919|34.9846|968.09|4478.399||1384.495|787.4|215.93|495.42|342.814||151|151|81301.4129|15525943.2667|
usa_0023|GOOGL|200507|200506|200506|||||||||||||17.6893||||18.7342|86.2399|20.7647|||0||1.4131|||||||||||||557.9479||||||||||||||||||148.045|148.045|79219.6529|12435090.8333|
usa_0023|GOOGL|200508|200506|200506|||||||||||||17.2368||||18.1761|83.0342|19.3334|||0||1.4938|||||||0.1762||||||||||||||||||||||||139.79|139.79|75047.8609|8391974.4|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|19.8636|90.9765|21.7253|0.1612|0|0|0.0008|1.5021|541.815|87.346|0.29|29.8936|3|10|0.1496|29.9027||578.7852||0.6606|||590.5241|0|14.5968|0.6656|-4274.549|28.4064|29.9027|1297.289|5250.968||1578.456|923.302|216.338|549.968|381.182|24.963|153.955|153.955|82951.1929|7279192.4333|162.2716
usa_0023|GOOGL|200510|200509|200509|||||||||||||16.9776||||18.9667|77.8627|9.622|0.1824||0||1.3309||||||10|-0.6428||||||590.5241||||||||||||||||||151.64|151.64|76977.0826|8859411.8333|102.198
usa_0023|GOOGL|200511|200509|200509|||||||||||||21.238||||22.0629|94.5375|13.5505|0.2184||0||1.5632||||||10|0.0135||||||||||||||||||||||||201.77|201.77|111519.9136|9369912.3333|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|22.971|91.4919|14.259|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|0.6106|||593.899|0|11.7017|0.6974|0.392|31.5771|25.6891|1465.397|6138.559||1919.092|1142.057|292.547|639.833|372.208|68.064|212.32|212.32|117749.9429|9971037.3|135.7841
usa_0023|GOOGL|200601|200512|200512|||||||||||||19.5791||65.5267||20.6283|86.269|13.8879|0.3538||0||1.3326||||||10|-0.6934||||||||||||||||||||||||221.515|221.515|122775.699|12701690.0333|97.8325
usa_0023|GOOGL|200602|200512|200512|||||||||||||16.8762||61.4639||17.9589|75.1065|11.4917|0.308||0||0.8264||||||10|-0.3229||||||593.899||||||||||||||||||183.295|183.295|100205.8679|13757153.1|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|18.4515|68.5955|10.7166|0.5431|0|0|-3.6981|0.7231|844.378|145.911|0.295|23.5576|2|10|-0.986|23.5586||607.6572||0.9759|||593.899|0|9.4624|0.9892||32.3476|23.5586|1688.495|7135.798||2253.755|1349.636|360.338|810.618|592.291|78.916|169.96|169.96|92904.83|13332305.2|107.9153
usa_0023|GOOGL|200604|200603|200603|||||||||||||16.2979||69.0939||17.4212|77.4777|11.7188|0.6135||0||1.2129||||||10|0.0732||||||605.5841||||||||||||||||||202.12|202.12|111609.8379|11858505|91.0974
usa_0023|GOOGL|200605|200603|200603|||||||||||||15.0701||60.7942||15.8849|65.419|10.9946|0.518||0||0.6914||||||9|0.2996||||||||||||||||||||||||185.97|185.97|104191.4471|8685517.9|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|17.3291|70.7624|11.8926|0.5603|0|0|-4.9915|1.0376|885.088|179.441|0.303|22.5794|3|8|0.2137|22.5795||619.4758||1.1661|||608.132|0|10.954|1.0972|-2063.777|30.5664|22.5795|2066.758|8207.294||2455.991|1466.959|369.035|976.177|721.077|103.01|201.16|201.16|113390.2726|6812556.5|35.0436
usa_0023|GOOGL|200607|200606|200606|||||||||||||12.9079||77.0057||14.0518|56.4702|8.8265|0.5614||0||0.966||||||8|0.733||||||608.132||||||||||||||||||194.68|194.68|108073.4806|6240356.4667|28.7512
usa_0023|GOOGL|200608|200606|200606|||||||||||||12.8272||76.3191||13.9129|55.7744|8.6116|0.5545||0||0.9568||||||9|0.329||||||||||||||||||||||||189.145|189.145|105203.4982|5921719.0333|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|14.8336|59.022|9.1925|0.5868|0|0|-1.6884|1.0846|1031.055|395.961|0.304|21.5172|2|8|0.4635|21.5172||620.5467||1.1811|||611.7214|0|9.4238|1.1812|0.026|30.2123|21.5172|2418.937|9318.511||2689.673|1640.945|396.982|1039.511|733.361|108.209|201.905|201.905|112963.2595|5356765.3667|28.343
usa_0023|GOOGL|200610|200609|200609|||||||||||||14.7098||88.9496||15.9754|61.8486|10.1207|0.8414||0||1.1692||||||8|2.5998||||||611.7214||||||||||||||||||238.195|238.195|135280.2669|6505573.2667|40.2672
usa_0023|GOOGL|200611|200609|200609|||||||||||||15.4564||90.0879||16.6308|61.6006|10.3992|0.838||0||1.21||||||8|2.5542||||||||||||||||||||||||244.75|244.75|139290.0976|6716409.0333|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|15.1646|59.4882|9.7201|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|1.6516|||621.3124|0|9.6324|1.6485|0.202|23.2756|23.8724|3077.446|10604.917||3205.498|1922.35|474.95|1184.734|1030.717|121.928|228.765|228.765|129511.7311|5170362.4667|7.7163
usa_0023|GOOGL|200701|200612|200612|||||||||||||13.2405||84.7257||14.4591|50.4039|8.5988|0.5143||0||0.9499||||||5|3.3929||||||||||||||||||||||||239.525|239.525|135278.6543|5408651.5333|29.5866
usa_0023|GOOGL|200702|200612|200612|||||||||||||12.7259||76.5213||13.7237|45.1725|8.4741|0.4609||0||0.826||||||6|3.4759||||||621.3124||||||||||||||||||236.05|236.05|133152.9225|6041275.6667|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|13.3603|46.4218|8.118|0.4737|0|0|-1.46|0.8103|1477.09|219.685|0.31|23.7509|2|8|3.436|23.7509||629.1304||1.5915|||622.4919|0|10.6932|1.5908|-14.426|23.3954|23.7509|3487.317|12015.133||3663.971|2193.545|563.952|1351.937|1002.162|130.133|222.64|222.64|127085.0787|5638478.2333|22.4496
usa_0023|GOOGL|200704|200703|200703|||||||||||||11.2175||75.0076||12.2378|42.7509|7.9924|0.4423||0||0.7048||||||7|2.6778||||||622.4919||||||||||||||||||236.4|236.4|134942.3324|4651916.2333|11.8995
usa_0023|GOOGL|200705|200703|200703|||||||||||||11.6249||78.686||12.6462|44.5942|8.2499|0.4614||0||0.6405||||||6|2.3596||||||||||||||||||||||||243.555|243.555|139675.0957|4909076.0333|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|13.7664|47.0708|8.9808|0.487|0|0|-0.0175|0.9978|1648.68|136.483|0.311|22.2825|3|8|2.0337|22.2825||630.3273||1.4664|623.6661||623.6661|0|10.7279|1.4674|-14.398|23.3828|22.2825|3691.36|13431.127||3871.985|2311.73|675.009|1241.745|925.12|137.984|265.13|265.13|153105.3616|5994686.9333|31.7173
usa_0023|GOOGL|200707|200706|200706|||||||||||||10.9098||62.5197||11.896|43.1188|8.1529|0.5941||0||1.0331||||||7|1.5853||||||||||||||||||||||||257|257|147778.6527|5565888.0667|37.4912
usa_0023|GOOGL|200708|200706|200706|||||||||||||10.8262||62.974||11.8121|43.4074|8.0357|0.5981||0||0.8666||||||8|1.703||||||||||||||||||||||||253.305|253.305|145474.2065|5397911.1667|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|13.2723|48.1691|8.4902|0.6637|0|0|-0.0106|1.0624|1887.86|231.883|0.312|22.2515|2|8|1.7957|22.2515||632.5391||1.6916|625.0753||625.0753|0|8.4004|1.6821|9.751|23.2864|22.2515|4027.988|14972.805||4231.351|2568.772|702.218|1472.27|1069.989|146.114|267.635|267.635|154411.3479|3711839.4333|40.8468
usa_0023|GOOGL|200710|200709|200709|||||||||||||13.6283||67.4943||14.6068|52.2176|10.322|0.8325||0||0.7966||||||8|1.529||||||||||||||||||||||||347.385|347.385|204054.4443|5056814.0333|37.3836
usa_0023|GOOGL|200711|200709|200709|||||||||||||13.1858||70.132||14.1611|54.1305|10.007|0.863||0||0.8793||||||9|1.4294||||||||||||||||||||||||336.785|336.785|197428.643|7955317.0667|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|14.9447|54.8749|10.5608|0.8749|0|0|0|0.6513|2307.774|282.106|0.313|21.2732|3|9|1.5537|21.2732||635.2365|16805|1.8968|||626.1511|0|8.1187|1.8701|19.073|25.9123|21.2732|4203.72|16593.986||4826.679|2870.855|799.338|1608.027|1206.449|144.631|355.42|355.42|209076.9275|5584838.9|52.7159
usa_0023|GOOGL|200801|200712|200712|||||||||||||9.4695||48.2726||10.4376|42.6093|7.5569|1.2681||0||0.6818||||||9|2.0866||||||626.1511||||||||||||||||||274.3101|274.3101|157245.83|5868920.9667|23.0449
usa_0023|GOOGL|200802|200712|200712|||||||||||||8.0645||39.5237||9.002|35.4461|7.0233|1.0549||0||0.7518||||||8|2.2485||||||||||||||||||||||||254.5|254.5|145136.842|8236660.9667|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|8.7227|30.9454|5.9608|1.1333|0|0|0.0104|0.8302|2560.909|535.552|0.314|21.247|3|8|2.2766|21.247||634.1695||2.062|627.5776||627.5776|0|5.9726|2.0075||25.2994|21.247|4508.644|18116.058||5186.043|3075.507|856.203|1713.578|1307.086|122.003|216|216|121030.0246|8025067.2333|-5.1529
usa_0023|GOOGL|200804|200803|200803|||||||||||||9.2775||43.6895||10.0343|38.7894|7.4044|1.4206||0||0.9195||||||7|3.3085||||||627.5776||||||||||||||||||287.145|287.145|168071.2557|6568288.0667|13.8225
usa_0023|GOOGL|200805|200803|200803|||||||||||||9.1727||44.4366||9.9286|39.4063|7.3264|1.4432||0||0.927||||||9|3.5437||||||||||||||||||||||||284.12|284.12|166172.8397|5932376.0667|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|9.6274|38.0995|7.1042|1.3953|0|0|0.0174|0.8823|2641.901|582.394|0.314|21.256|3|9|2.9117|21.256||635.4303||1.9619|628.2841||628.2841|0|6.5553|1.9981||24.8664|21.256|4830.915|19611.285||5367.212|3219.637|959.462|1635.888|1247.391|88.086|275.5|275.5|160763.1208|4471588.0333|7.1494
usa_0023|GOOGL|200807|200806|200806|||||||||||||7.0828||33.8975||7.8067|31.7319|5.9308|1.0857||0||0.8367||||||8|2.9386||||||628.2841||||||||||||||||||244.61|244.61|140950.9047|4989495.0667|-9.867
usa_0023|GOOGL|200808|200806|200806|||||||||||||6.8566||33.212||7.5783|31.144|5.8796|1.0656||0||0.9235||||||7|2.8981||||||||||||||||||||||||242.5|242.5|139625.2252|4160398.7333|-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|7.037|25.1814|5.0248|1.0389|0|0|0.0151|1.0179|2541.492|340.665|0.315|20.7937|3|6|2.6647|20.7937||634.9368||2.032|628.8989||628.8989|0|7.6223|2.1169||23.7752|20.7937|5050.864|20921.325||5541.391|3368.001|1015.865|1668.782|1289.938|90.996|207.245|207.245|117475.0693|4749831.1333|-29.3952
usa_0023|GOOGL|200810|200809|200809|||||||||||||4.6919||21.3546||5.4325|23.184|4.0973|0.9565||0||1.1066||||||5|1.3436||||||628.8989||||||||||||||||||179|179|98160.2941|8197035.8667|-45.338
usa_0023|GOOGL|200811|200809|200809|||||||||||||3.1805||15.6211||3.9065|16.1857|3.343|0.7316||0||1.0287||||||6|1.4245||||||||||||||||||||||||146.045|146.045|77434.9308|8160502.7667|-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|4.5132|18.6993|3.4673|0.7863|0|0|0|1.0258|2642.192|259.553|0.315|16.4272|3|4|1.4629|16.4272||633.1185|20222|0.6056|||628.8989|0|8.0309|1.7486||27.7904|16.4272|4226.857|21795.55||5700.904|3510.899|917.353|835.347|382.442|88.447|151.475|151.475|80849.855|6636282.0333|-57.3541
usa_0023|GOOGL|200901|200812|200812|||||||||||||4.0553||16.0869||4.8243|24.8805|3.3749|110.1415||0||0.9755||||||4|1.1647||||||629.977||||||||||||||||||151.54|151.54|79457.5683|5005497.2667|-52.8946
usa_0023|GOOGL|200902|200812|200812|||||||||||||4.2654||16.9203||5.0276|25.929|3.9387|114.7833||0||0.9386||||||5|1.0493||||||||||||||||||||||||176.555|176.555|95379.8182|5780615.8|-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|4.9909|25.4184|3.7155||0|0|0|0.8851|2543.105|514.019|0.316|15.9881|3|8|0.9161|15.9881||633.8279||2.2472||0|632.2354|0|9.3083|2.3184|0|27.9808|15.9881|4342.771|22118.507||5509|3407|881|1890|1423|66|166.55|166.55|89076.8984|5723983.6667|-20.9799
usa_0023|GOOGL|200904|200903|200903|||||||||||||4.6603||15.7528||5.5021|28.0218|4.1312|||0||0.8116||||||8|0.6971||||||631.2669||||||||||||||||||195.735|195.735|105523.6151|4827647.7667|-30.5024
usa_0023|GOOGL|200905|200903|200903|||||||||||||4.9662||16.7867||5.7982|29.5299|4.2887|||0||0.7056||||||7|0.709||||||||||||||||||||||||202.78|202.78|110223.369|3288011.4|-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|6.0055|29.2082|4.3281||0|0|0|0.6565|2847.755|221.914|0.316|16.0075|4|7|0.6798|16.0075||636.4553||2.3323|632.2354||632.2354|0|11.0905|2.4177||26.7154|16.0075|4580.38|22274.295||5523|3415|833|1856|1485|50|204.645|204.645|111400.6849|3103493.8333|-25.592
usa_0023|GOOGL|200907|200906|200906|||||||||||||5.3739||17.2357||6.2656|30.4732|4.2792|||0||0.6721||||||7|0.6854||||||632.5297||||||||||||||||||213.845|213.845|115856.3731|3368151.9333|-8.7244
usa_0023|GOOGL|200908|200906|200906|||||||||||||5.8244||18.6804||6.7146|32.657|4.4441|||0||0.6236||||||7|0.7035||||||||||||||||||||||||221.985|221.985|121068.0995|2976689.7667|-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|7.1014|34.5387|4.6558||0|0|-0.007|0.6708|2879.604|192.743|0.317|16.3358|4|8|0.6275|16.3358||638.873|19665|2.5675|633.2564|11|633.2564|0|10.7134|2.6345|-11|25.8546|16.3358|4929.442|22677.904||5945|3719|887|2067|1639|47|247.925|247.925|135005.7051|2363620.6333|30.8478
usa_0023|GOOGL|200910|200909|200909|||||||||||||6.6853||19.5614||7.6832|35.3621|5.0731|||0||0.6765||||||8|0.5172||||||633.9265||||||||||||||||||270.15|270.15|149079.8255|3223751.0333|66.4057
usa_0023|GOOGL|200911|200909|200909|||||||||||||7.1798||21.0083||8.1708|37.6066|5.5056|||0||0.6042||||||8|0.1733||||||||||||||||||||||||292.87|292.87|163663.6631|2614462.6333|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|8.6796|39.9484|5.7494||0|0|0|0.7912|3201|216|15817|20.4539|4|8|0.1712|20.4539||643.6983|19835|3.073|634.9288|-11|634.9288|0|10.0786|3.0479|11|22.2023|20.4539|6521|23651||6674|4266|1049|2569|1974|67|305.84|305.84|171885.6898|1959080.5333|102.3224
usa_0023|GOOGL|201001|200912|200912|||||||||||||6.2456||17.3659||7.3185|26.5375|5.1178|0.4968||0||0.7475||||||8|0.6646||||||635.343||||||||||||||||||290.205|290.205|159774.5029|3440564.2667|96.089
usa_0023|GOOGL|201002|200912|200912|||||||||||||6.1576||17.1213||7.2193|26.1779|4.7527|0.4901||0||0.9268||||||7|1.0405||||||635.8744||||||||||||||||||269.1035|269.1035|146631.0171|3842657.7333|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|7.6462|27.7258|4.7103|0.519|0|0|0.0538|0.5261|3084|779|318|20.8112|4|5|1.2623|20.8112||644.5914||3.0329|635.9318|-97|635.9318|0|10.1294|3.1261|97|21.6159|20.8112|7053|24917||6775|4323|1017|2506|1955|95|283.56|283.56|153810.8212|3105441|65.371
usa_0023|GOOGL|201004|201003|201003|||||||||||||5.6872||15.987||6.8041|24.0358|4.3953|0.3957||0||0.5327||||||6|1.2628||||||636.3564||||||||||||||||||264.595|264.595|141750.3746|3741547.6|37.0799
usa_0023|GOOGL|201005|201003|201003|||||||||||||5.0279||14.1335||6.1355|21.6739|3.9517|0.3568||0||0.7527|||||||1.1256||||||||||||||||||||||||237.735|237.735|124770.1888|3775201.4667|21.2376
usa_0023|GOOGL|201006|201006|201006|35161|30059||4920|6692|7432|5747|1685||40613|23158||4.7366|15.0608|13.3147|2.3222|5.8421|20.6376|4.0064|0.3397|0|0|0.5656|0.6528|3617|3267|318|20.553|5|5|1.183|20.553||644.3477|21805|2.8578|636.6092|-704|636.6092|0|5.8598|2.9364|704|22.6399|20.553|7408|26214||6820|4353|1090|2434|1840|136|241.025|241.025|126863.8013|3125053.1333|19.3691
usa_0023|GOOGL|201007|201006|201006|||||||||||||4.8369||14.0834||6.0407|21.3608|3.7424|0.3573||0||0.7157||||||4|1.2934||||||636.7952||||||||||||||||||238.75|238.75|121931.4465|3120406.3|11.9534
usa_0023|GOOGL|201008|201006|201006|||||||||||||4.3193||12.5765||5.5182|19.5132|3.78|0.3264||0||0.6211||||||5|1.3096||||||||||||||||||||||||241.075|241.075|123456.4028|2895297.9667|-2.5234
usa_0023|GOOGL|201009|201009|201009|39447|33380||5506|7092|10052|8530|1522||43290|25324||5.2564|17.1912|15.305|2.5576|6.4642|22.8585|4.137|0.3824|0.049|0|0.2699|0.8494|4719|3389|17435|20.4501|4|4|1.42|20.6762||644.1299|23331|3.3633|637.85|-65|637.85|0|4.4665|3.3695|65|22.3711|20.6762|7936|27555||7286|4734|1193|2714|2167|172|263.845|263.845|137956.2295|2572397.5333|5.7449
usa_0023|GOOGL|201010|201009|201009|||||||||||||6.0375||19.3626||7.2309|25.0914|4.5493|0.4252||0||0.773||||||5|1.6149||||||638.9311||||||||||||||||||308.235|308.235|165682.918|3613804.9333|11.6183
usa_0023|GOOGL|201011|201009|201009|||||||||||||5.3084||17.0242||6.4958|22.5405|4.3907|0.382||0||0.5917||||||5|1.6455||||||||||||||||||||||||297.485|297.485|158814.4087|2804871.8|0.1133
usa_0023|GOOGL|201012|201012|201012|41562|34975||7759|7300|11610|9996|1614||46241|27868||5.8093|18.7123|18.6309|2.751|7.0009|24.2931|4.4683|0.4117|0.0749|0|0.0566|0.4885|5002|2881|18235|20.2483|5|4|1.5944|20.8016||650.4378|24400|3.9088|641.98|65|641.98|0|3.9993|3.9362|-65|21.2208|20.8016|8505|29321||8440|5494|1461|3142|2543|171|302.745|302.745|162175.1959|2364270.1|0.7333
usa_0023|GOOGL|201101|201012|201012|||||||||||||5.7118||23.7116||6.8276|23.5479|4.3854|0.8178||0||0.5415||||||3|1.4749||||||642.4217||||||||||||||||||315.875|315.875|171275.4325|2393901.4|10.281
usa_0023|GOOGL|201102|201012|201012|||||||||||||5.6102||23.2898||6.7208|23.1794|4.3361|0.805||0||0.6088||||||5|1.4822||||||||||||||||||||||||312.11|312.11|168996.2272|2707071.6667|17.075
usa_0023|GOOGL|201103|201103|201103|43310|36675||8249|7324|11109|9332|1777||48851|29666||5.2982|18.6116|21.9946|2.5912|6.4071|22.0976|4.0417|0.7674|0.0658|0|0.0322|0.5338|4818|2396|18804|18.4624|4|5|1.5011|19.2104||652.1341|26316|2.7577|643.6304||643.6304|0|4.4463|2.8614||21.8498|19.2104|8348|31121||8575|5639|2117|2392|1798|186|290.92|290.92|155383.3306|2621550.5333|3.4279
usa_0023|GOOGL|201104|201103|201103|||||||||||||4.4347||19.7159||5.5451|20.672|3.5426|1.209||0||0.6168||||||4|1.4523||||||643.6331||||||||||||||||||268.88|268.88|139601.0711|3171997.9667|0.222
usa_0023|GOOGL|201105|201103|201103|||||||||||||4.3975||19.5505||5.5056|20.5246|3.4248|1.2004||0||0.5905||||||4|1.7008||||||643.8798||||||||||||||||||259.835|259.835|133843.5014|2408391.7|8.6135
usa_0023|GOOGL|201106|201106|201106|46442|39118||9003|8058|12870|7798|5072||51991|32172||4.0316|14.237|17.9238|1.9784|5.1375|19.1523|3.2095|1.1201|0.0808|0|-0.5148|0.5692|5843|2503|19216|18.4699|5|4|1.8052|19.5098||651.4408|28768|3.8437|644.7113||644.7113|0|5.7657|3.8375||20.4712|19.5098|9013|33327||9026|5854|1739|3085|2505|199|243.5025|243.5025|123327.341|2547065.0333|0.9088
usa_0023|GOOGL|201107|201106|201106|||||||||||||4.9778||20.7548||6.0664|22.4357|3.6913|1.1045||0||0.657||||||4|1.2714||||||645.1504||||||||||||||||||297.675|297.675|156998.4298|3668462.0667|29.2526
usa_0023|GOOGL|201108|201106|201106|||||||||||||4.1858||17.4528||5.2691|19.4869|3.3564|0.9594||0||0.8392||||||7|1.361||||||||||||||||||||||||270.48|270.48|139584.2866|4822950.0667|19.4416
usa_0023|GOOGL|201109|201109|201109|50042|42560||9204|8463|14258|8888|5370||54830|34901||4.1726|13.3922|17.3979|1.856|5.2558|19.4379|3.2812|0.9569|0.0767|0|-0.5437|0.8621|5861|3618|19697|18.2442|4|7|0.9221|19.5246||654.2441|31353|4.169|646.8872||646.8872|0|5.4479|4.03||20.0685|19.5246|9575|35761||9720|6342|1880|3360|2729|190|264.42|264.42|135674.6784|3759003.3|1.6836
usa_0023|GOOGL|201110|201109|201109|||||||||||||4.204||16.4575||5.3167|19.8635|3.4601|1.0409||0||0.7046||||||6|0.959||||||647.1479||||||||||||||||||293.155|293.155|151358.6426|3364838.2|-5.408
usa_0023|GOOGL|201111|201109|201109|||||||||||||4.2019||16.4494||5.3146|19.8556|3.3644|1.0405||0||0.6547||||||5|0.9282||||||||||||||||||||||||285.055|285.055|146116.7446|2936892.1|-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|5.8371|21.8081|3.6932|1.1428|0.0723|0|-0.1986|0.6163|6172|2792|20264|17.4262|5|7|0.9384|18.7189||657.3611|32467|4.119|649.161||649.161|0|5.6993|5.0174||21.0125|18.7189|9736|37904||10583|6880|1572|3489|2704|179|312.91|312.91|164143.0526|2739638.8|5.9339
usa_0023|GOOGL|201201|201112|201112|||||||||||||3.9049||13.3019||5.0031|19.4806|3.5331|1.485||0||0.4629||||||8|0.7043||||||649.6432||||||||||||||||||316.455|316.455|165008.2345|3150285.1333|-3.373
usa_0023|GOOGL|201202|201112|201112|||||||||||||4.2329||14.4194||5.3332|20.7661|3.4538|1.583||0||0.5503||||||6|0.7611||||||||||||||||||||||||309.125|309.125|160398.9542|3158364.7667|0.8135
usa_0023|GOOGL|201203|201203|201203|56859|49316||9875|8866|15432|9742|5690||61712|40495||4.4783|15.2309|15.2552|2.1378|5.5801|21.7275|3.6633|1.6563|0.0884|0|-0.1906|0.5155|5713|3251|20795|18.2406|4|7|0.7591|19.6495||659.6329|33077|4.3792|651.181||651.181|0|5.6486|4.4077||19.6676|19.6495|10828|39974||10645|6856|2026|3545|2890|162|327.88|327.88|172583.0157|2190077.1333|11.6052
usa_0023|GOOGL|201204|201203|201203|||||||||||||3.8019||12.737||4.9311|18.2082|3.218|0.6476||0||0.5437||||||8|0.8819||||||651.419||||||||||||||||||304.86|304.86|154730.5866|2657233.2|14.5058
usa_0023|GOOGL|201205|201203|201203|||||||||||||3.7455||12.5479||4.8743|17.9983|3.2167|0.6401||0||0.675||||||8|0.8609||||||||||||||||||||||||304.73|304.73|154645.9184|2598325.4333|14.6499
usa_0023|GOOGL|201206|201206|201206|53857|43122|634|10909|17982|21330|14028|7302||64721|43280||3.5038|13.7333|11.7281|1.7728|4.6311|17.1001|3.048|0.6082|0.0959|0|-0.3155|0.5971|7341|4492|21357|17.5944|5|9|0.7755|19.0598||660.9456|54604|4.2141|653.255||653.255|0|3.5973|4.1687||19.6485|19.0598|11108|42755||11807|7130|2355|3490|2785|158|288.755|288.755|144239.4966|2630550.1333|19.8982
usa_0023|GOOGL|201207|201206|201206|||||||||||||3.9735||12.7637||4.871|18.7476|3.0963|0.8647||0||0.5973||||||9|0.9804||||||653.4335||||||||||||||||||296.53|296.53|156845.6358|2364866.1667|4.8502
usa_0023|GOOGL|201208|201206|201206|||||||||||||4.3118||14.5065||5.2118|20.0591|3.4165|0.9252||0||0.6303||||||7|0.8646||||||||||||||||||||||||340.84|340.84|185799.2741|2361291.1667|28.5446
usa_0023|GOOGL|201209|201209|201209|56821|45724|618|11401|18239|21702|14434|7268||68028|45456||4.8613|19.719|16.4151|2.3196|5.7652|22.189|3.6756|1.0234|0.0912|0|-0.1618|0.7328|7809|3964|22204|15.8146|4|8|0.8943|17.1662||665.9827|53546|3.2682|656.4679||656.4679|0|3.7088|3.3713||20.5867|17.1662|10555|46339||13304|7349|2730|2805|2176|151|378.25|378.25|210244.2214|2179282.0333|42.5586
usa_0023|GOOGL|201210|201209|201209|||||||||||||3.9666||14.4415||4.8519|21.2853|3.3538|2.4011||0||0.7611||||||9|0.8177||||||656.5522||||||||||||||||||338.88|338.88|182974.4128|3608867.8|15.2179
usa_0023|GOOGL|201211|201209|201209|||||||||||||3.9905||14.9755||4.8759|21.3908|3.3388|2.413||0||0.6633||||||7|0.8189||||||||||||||||||||||||333.985|333.985|179760.5767|2913555.8333|12.6227
usa_0023|GOOGL|201212|201212|201212|60454|48088|505|11854|18010|22083|14337|7746||71715|48342||4.169|17.7558|15.018|2.0325|5.0557|22.1793|3.4083|2.502|0.0772|0|-0.1143|0.5721|8585|3925|22835|15.2545|5|7|0.8354|16.553||671.8809|53861|4.3142|659.3192||659.3192|0|3.9529|4.3489||20.1534|16.553|10737|46039||10283|7528|1835|4629|2886|144|357.815|357.815|195406.2254|2213531.5667|15.1943
usa_0023|GOOGL|201301|201212|201212|||||||||||||4.4684||15.4103||5.4411|23.3014|3.4619|2.6973||0||0.4978||||||5|1.3368||||||658.6882||||||||||||||||||352.255|352.255|189697.4881|2411404.8|30.4904
usa_0023|GOOGL|201302|201212|201212|||||||||||||4.7971||16.5464||5.7727|24.7217|3.6534|2.8618||0||0.6668||||||8|1.3404||||||||||||||||||||||||396.445|396.445|218582.6467|2504249|31.26
usa_0023|GOOGL|201303|201303|201303|62808|50098|648|12300|17919|21219|13252|7967||75473|51688||4.8177|19.4469|17.1542|2.2512|5.7935|24.8107|3.7256|2.8721|0.0681|0|-0.0712|0.7171|8670|4331|23429|15.1179|4||1.1955|16.3808||672.6742|53891|4.9748|661.3752||661.3752|0|4.4347|5.2464||17.6618|16.3808|11193|48345||12951|7815|2450|3882|3346|159|407.151|407.151|217669.1204|2331314.4333|24.0549
usa_0023|GOOGL|201304|201303|201303|||||||||||||4.6469||17.8512||5.6188|24.2515|3.3636|15.3857||0||0.6223||||||8|1.0865||||||662.8898||||||||||||||||||409.53|409.53|226514.2598|2063431.7667|35.2893
usa_0023|GOOGL|201305|201303|201303|||||||||||||5.023||19.4762||5.9977|25.8869|3.824|16.4232||0||0.5668||||||9|1.3746||||||||||||||||||||||||440.635|440.635|247133.4537|2421140.6667|48.0393
usa_0023|GOOGL|201306|201306|201306|66861|54432|342|12912|17954|22330|15329|7001||78852|54916||5.0596|20.9311|19.0826|2.4071|6.0346|26.0461|3.8517|16.5242|0.0633|0|0.0318|0.6235|8163|4969|24334|15.0388|5|9|1.6234|16.2157||676.674|44777|4.77|665.6231||665.6231|0|4.0834|4.0413||19.2116|16.2157|11636|49645||13107|7912|2681|3701|3228|163|433.1|433.1|242138.5724|2469345.1667|54.8811
usa_0023|GOOGL|201307|201306|201306|||||||||||||4.9534||20.0703||6.0066|25.6173|3.7455|9.7003||0||0.6105||||||9|1.1636||||||665.3972||||||||||||||||||451.9|451.9|251249.9947|2448968.8|40.2515
usa_0023|GOOGL|201308|201306|201306|||||||||||||4.6907||18.968||5.7413|24.4861|3.6864|9.272||0||0.5645||||||8|1.2315||||||||||||||||||||||||432.71|432.71|238481.0158|2111487.8333|25.2935
usa_0023|GOOGL|201309|201309|201309|68858|56523|235|14867|17716|22079|14475|7604||82989|57886||4.8829|19.3785|19.96|2.2926|5.9354|25.3137|3.7906|9.5854|0.0601|0|0.0831|0.8077|8592|4017|25004|15.3868|4|7|1.122|16.4829||678.47|46421|4.38|667.6671||667.6671|0|4.4984|4.8885||17.827|16.4829|12430|50095||13754|8345|2763|3775|2970|177|443.055|443.055|245364.5564|1495845.9|17.0951
usa_0023|GOOGL|201310|201309|201309|||||||||||||5.8366||24.5949||6.9414|27.9413|4.1448|1.8162||0||0.7442||||||6|1.176||||||667.528||||||||||||||||||518.12|518.12|294326.6074|2291915.1667|51.5995
usa_0023|GOOGL|201311|201309|201309|||||||||||||6.0544||25.2132||7.1616|28.8278|4.2614|1.8738||0||0.706||||||8|1.171||||||||||||||||||||||||529.205|529.205|301726.1552|1976756.3667|52.5904
usa_0023|GOOGL|201312|201312|201312|72886|58717||16524|17558|23611|15908|7703||87309|61262||6.4165|25.3105|28.5177|2.9055|7.5277|30.3015|4.498|1.9696|0.0572|0|0.0647|0.7313|9390|3851|25922|15.0871|5|8|1.1569|16.0633||682.004|47756|4.9548|671.0138||671.0138|0|4.2813|5.1233||17.2275|16.0633|12733|55519||15707|9454|3092|4541|3189|186|555.92|555.92|319559.1658|1538801.1333|50.4362
usa_0023|GOOGL|201401|201312|201312|||||||||||||5.898||28.586||6.9272|29.7541|4.3186|1.6574||0||0.4066||||||9|0.6916||||||671.4511||||||||||||||||||581.85|581.85|336702.3795|1889779.5667|50.6167
usa_0023|GOOGL|201402|201312|201312|||||||||||||6.4049||31.4891||7.4385|31.9506|4.6289|1.7797||0||0.3663||||||9|0.6222||||||||||||||||||||||||605.44|605.44|352796.354|2567498.1333|52.4432
usa_0023|GOOGL|201403|201403|201403|75314|59379|337|17877|19494|24815|16270|8545||91711|64714||5.7823|25.144|29.7294|2.7704|6.7984|29.2008|4.5571|1.6265|0.0653|0|-0.0241|0.3636|8421|3776|26652|14.5095|5|9|0.8565|15.4191||685.212|49829|5.04|675.1152||675.1152|0|4.1672|5.1097||19.4493|15.4191|12839|57988||15420|9459|3218|4472|3452|144|605.63|605.63|353642.4491|1842784.6333|38.8234
usa_0023|GOOGL|201404|201403|201403|||||||||||||5.3043||28.2916||6.2726|27.9157|3.9723|1.9725||0||0.4506||||||8|0.9129||||||675.4196||||||||||||||||||536.33|536.33|308859.7941|2832618.0333|31.4002
usa_0023|GOOGL|201405|201403|201403|||||||||||||5.725||30.6761||6.6965|29.8024|3.9683|2.1058||0||0.5848||||||8|0.923||||||||||||||||||||||||574.87|574.87|334890.4655|2309568.1333|24.9016
usa_0023|GOOGL|201406|201406|201406|77905|61204|293|19486|19820|25859|17097|8762||95749|68136||5.8905|26.1928|30.5319|2.7918|6.8633|30.5446|4.1329|2.1582|0.0521|0|0.0075|0.4918|9539|4431|27111|14.0111|5|8|0.9719|14.8439||686.363|52069|4.88|676.8327||676.8327|0|4.1377|4.9936||18.9867|14.8439|12962|60836||15955|9841|3345|4403|3351|142|572.54|572.54|333316.7378|1919964.6667|25.4585
usa_0023|GOOGL|201407|201406|201406|||||||||||||5.5284||32.0327||6.5067|30.099|4.2374|2.7055||0||0.4316||||||8|1.2119||||||677.3204||||||||||||||||||603.57|603.57|352597.2738|1913616.7667|30.566
usa_0023|GOOGL|201408|201406|201406|||||||||||||5.537||31.6672||6.5153|30.139|4.1776|2.7091||0||0.4705||||||8|0.9014||||||||||||||||||||||||597.11|597.11|348221.784|1669551.1667|36.7792
usa_0023|GOOGL|201409|201409|201409|80115|62157|279|20981|20205|26966|17920|9046||98815|70949||5.5919|26.9019|29.5579|2.7229|6.5707|30.395|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|3.98|679.2083||679.2083|0|4.0277|4.3106||20.7549|13.9419|12731|63605||16523|9828|3449|3857|2739|162|588.41|588.41|342487.9558|1434718.9|33.4314
usa_0023|GOOGL|201410|201409|201409|||||||||||||5.0849||27.8348||6.0378|29.715|3.6598|13.1772||0||0.4324||||||9|0.1149||||||679.2971||||||||||||||||||558.94|558.94|322521.3211|2266315.9333|7.3582
usa_0023|GOOGL|201411|201409|201409|||||||||||||4.9654||27.2655||5.9172|29.1215|3.7578|12.914||0||0.3496||||||7|-0.028||||||||||||||||||||||||549.23|549.23|315925.3462|1921115.5|6.3787
usa_0023|GOOGL|201412|201412|201412|78656|64395||23883|20206|25327|16779|8548||103860|75066||4.8846|21.2444|26.4477|2.3379|5.8358|28.7205|3.6937|12.7362|0.0481|0|-0.0001|0.442|10849|4589|28767|14.121|5|6|-0.0696|14.8887||688.489|53600|6.91|681.1064||681.1064|0|4.4844|5.6428||20.6153|14.8887|14217|66001||18103|11182|3970|4527|4675|197|538.77|538.77|308819.8986|2280883.0333|-5.1173
usa_0023|GOOGL|201501|201412|201412|||||||||||||4.651||24.6113||5.5959|25.8313|3.5198|2.8482||0||0.4135||||||5|0.2588||||||681.5579||||||||||||||||||509.94|509.94|287919.3976|2541652.5333|-5.3104
usa_0023|GOOGL|201502|201412|201412|||||||||||||4.9099||25.6217||5.857|27.0365|3.5108|2.9811||0||0.4122||||||5|0.4011||||||||||||||||||||||||545.01|545.01|312051.8711|2453575.8333|-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|26.7924|3.7101|2.9542|0.046|0|-0.0002|0.5637|10310|3468|29527|13.6119|5|5|0.3717|14.3206||689.498||5.1|683.2678|0|683.2678|0|5.2836|5.1863|0|21.9941|14.3206|14280|67839||17258|10902|3702|4604|3515|200|554.7|554.7|318565.6487|1960780.2333|0.0736
usa_0023|GOOGL|201504|201503|201503|||||||||||||4.8116||23.6367||5.7426|27.126|3.4308|3.0102||0||0.5766||||||6|0.3567||||||683.3473||||||||||||||||||564.37|564.37|325217.7157|1882113.2667|7.3385
usa_0023|GOOGL|201505|201503|201503|||||||||||||4.6209||22.7835||5.5506|26.219|3.4447|2.9096||0||0.6111||||||6|0.2364||||||||||||||||||||||||547.19|547.19|313477.8091|1878790.5667|-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|5.3473|25.8145|3.4105|2.9849|0.0447|0|0.0539|0.5385|10019|4957|30722|13.6678|5|5|0.1906|14.3255||690.878||4.93|685.49|0|685.49|0|4.5962|5.0631|0|21.5448|14.3255|14860|69611||17727|11144|3530|4956|3931|214|563.39|563.39|324548.0353|1620451.8667|-1.3221
usa_0023|GOOGL|201507|201506|201506|||||||||||||5.5657||25.2252||6.5318|31.5325|4.037|3.6461||0||0.6753||||||5|0.5352||||||685.5352||||||||||||||||||695.35|695.35|411899.9013|2745904.5333|14.4982
usa_0023|GOOGL|201508|201506|201506|||||||||||||5.101||23.1189||6.0645|29.2768|3.7907|3.3853||0||0.7283||||||8|0.5665||||||||||||||||||||||||688.73|688.73|407361.6583|3202167.3333|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|6.1649|29.7615|4.0059|3.4413|0.043|0|-0.0001|0.7232|10436|5030|31864|14.2703|5|9|0.6009|14.931||694.319||5.73|687.693|0|687.693|0|4.5079|5.8461|0|20.2603|14.931|16100|71763||18675|11638|3700|4891|3979|233|622.61|622.61|362034.0709|2538198.7667|6.183
usa_0023|GOOGL|201510|201509|201509|||||||||||||6.0784||28.1042||7.0542|32.3255|4.0229|1.5975||0||0.7042||||||8|1.1046||||||687.7252||||||||||||||||||732.82|732.82|436204.7811|2038287.1333|33.1973
usa_0023|GOOGL|201511|201509|201509|||||||||||||6.4312||29.7352||7.4085|33.9493|4.4135|1.6778||0||0.6681||||||9|1.2214||||||||||||||||||||||||769.63|769.63|461519.9457|2185039.1|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|7.6427|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|7.06|687.348|-1780|687.348|0|4.5041|7.6889|1780|16.8083|14.5792|16348|74989||21329|13141|4251|5200|4923|248|767.13|767.13|459800.6327|1958765.3|46.2964
usa_0023|GOOGL|201601|201512|201512|||||||||||||5.8182||26.2482||6.7805|32.1556|4.1915|3.3291||0||0.5701||||||10|1.2062||||||||||||||||||||||||719.08|719.08|426187.1998|2344856.8|40.8704
usa_0023|GOOGL|201602|201512|201512|||||||||||||5.6762||25.6079||6.6281|31.4325|4.1031|3.2543||0||0.5289||||||10|1.4094||||||688.3198||||||||||||||||||717.64|717.64|425894.8213|3267855.2|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|33.5622|4.3477|3.4748|0.0403|0|0.7404|0.5133|12972|4168|33695|14.0749|5|10|1.1844|14.6802||699.311||6.02|686.792|-2098|686.792|0|4.9896|6.5664|2098|15.5432|14.6802|17040|77988||20257|12609|3900|5129|4207|240|765.89|765.89|459106.2516|2173455.4667|37.3671
usa_0023|GOOGL|201604|201603|201603|||||||||||||5.4845||23.7086||6.4678|30.5548|4.3144|2.2219||0||0.4644||||||10|1.1929||||||686.5552||||||||||||||||||725.37|725.37|427727.5454|1608112.7667|26.446
usa_0023|GOOGL|201605|201603|201603|||||||||||||5.6912||24.6022||6.6772|31.5438|4.1606|2.2938||0||0.4391||||||9|1.2278||||||||||||||||||||||||733.03|733.03|432986.5583|2118737.0333|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|6.1636|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||7|686.778|-1595|686.778|0|5.2605|7.1624|1595|15.713|14.9933|17986|81761||21500|13370|4039|6119|4877|275|708.88|708.88|416406.2502|1808445.1|27.1488
usa_0023|GOOGL|201607|201606|201606|||||||||||||5.4532||21.8089||6.4577|29.3549|4.069|1.2558||0||0.3289||||||9|1.1789||||||687.2738||||||||||||||||||753.41|753.41|442948.413|1746601.4|7.6885
usa_0023|GOOGL|201608|201606|201606|||||||||||||5.7459||22.9793||6.7498|30.6827|4.2812|1.3126||0||0.35||||||8|1.3939||||||||||||||||||||||||791.92|791.92|469788.8677|1501130.6667|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|31.4115|4.2983|1.3438|0.0294|0|1.0258|0.4127|12395|2346|35337|14.781|5|8|1.4232|15.3249||698.44||7.25|689.136|0|689.136|0|6.6642|7.2895|0|15.227|15.3249|19068|85537||22451|13752|4389|6045|5061|289|810.73|810.73|482716.4879|1266740.8|26.6469
usa_0023|GOOGL|201610|201609|201609|||||||||||||5.7503||20.4978||6.7602|30.3165|4.2215|1.4748||0||0.4203||||||8|1.0768||||||689.2386||||||||||||||||||828.55|828.55|491865.6328|1437058.6667|15.1836
usa_0023|GOOGL|201611|201609|201609|||||||||||||5.4362||19.378||6.4411|28.8855|4.0574|1.4052||0||0.4081||||||7|0.8292||||||||||||||||||||||||785|785|461934.301|2252586.6|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|6.6083|29.6352|4.1627|1.4417|0.0283|0|0.7128|0.3971|14232|2595|36307|14.6066|6|5|0.9314|15.1011||700.227|72053|7.56|691.293|0|691.293|0|6.0017|7.4567|0|19.3458|15.1011|19478|90272||26064|15403|5142|6857|5333|292|815.2|815.2|482749.3067|1782904.4667|7.7096
usa_0023|GOOGL|201701|201612|201612|||||||||||||5.3693||18.7693||6.3483|29.4714|4.2239|1.3424||0||0.4418||||||4|1.2892||||||691.4203||||||||||||||||||820.19|820.19|484698.0159|1503383.2333|7.7284
usa_0023|GOOGL|201702|201612|201612|||||||||||||5.5588||19.4317||6.5398|30.3604|4.2234|1.3829||0||0.4325||||||4|1.1103||||||||||||||||||||||||844.93|844.93|501803.7541|1671641.2333|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|30.2059|4.2277|1.3758|0.0272|0|0.4182|0.4396|12969|3109|37698|14.991|5|5|1.1691|15.4562||702.036||7.73|692.108|-1127|692.108|0|6.9093|7.7538|647|19.9033|15.4562|20697|94765||24750|14955|4445|6819|5426|287|840.63|840.63|498830.6468|1338798.9667|11.596
usa_0023|GOOGL|201704|201703|201703|||||||||||||5.5577||19.0479||6.5598|30.0894|4.0777|1.2316||0||0.4315||||||5|0.8739||||||691.7486||||||||||||||||||888.84|888.84|526674.119|1448754.9|19.7559
usa_0023|GOOGL|201705|201703|201703|||||||||||||6.3378||21.7214||7.352|33.7227|4.7541|1.3803||0||0.5167||||||8|0.8411||||||||||||||||||||||||970.55|970.55|582874.6037|1642334.0667|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|6.9971|32.0951|4.5246|1.3137|0.0266|0|0.3841|0.3532|14877|2621|38509|13.5465|6|8|0.7615|13.9315||703.503|75606|5.01|692.876|-1618|692.876|0|5.8651|8.1968|1618|19.7278|13.9315|19344|99275||26010|15637|4597|4377|3524|273|968.99|968.99|581795.4759|1782109.2333|37.2254
usa_0023|GOOGL|201707|201706|201706|||||||||||||5.8229||22.9047||6.8167|35.0385|4.5279|5.1974||0||0.4398||||||8|0.0336||||||692.8795||||||||||||||||||992.77|992.77|597095.9812|1969070.3333|31.7702
usa_0023|GOOGL|201708|201706|201706|||||||||||||5.6716||22.3095||6.6636|34.2515|4.3941|5.0806||0||0.3923||||||7|-0.0174||||||||||||||||||||||||943.63|943.63|563047.8826|1855890.9|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|34.8421|4.3776|5.1682|0.0251|0|0.2887|0.3628|15577|2895|39609|14.1389|5|7|-0.0056|14.5237||703.716|78101|9.57|694.79|0|694.79|0|5.5922|9.6875|-320|19.2724|14.5237|21015|104596||27772|16624|4637|7979|6732|279|959.9|959.9|574321.032|1381568.9333|18.3995
usa_0023|GOOGL|201710|201709|201709|||||||||||||5.6662||24.4087||6.6577|33.1925|4.5688|3.5715||0||0.3617||||||7|-0.0756||||||694.8021||||||||||||||||||991.46|991.46|592666.4901|1687230.3333|19.6621
usa_0023|GOOGL|201711|201709|201709|||||||||||||5.9713||25.7227||6.9661|34.7298|4.7026|3.7369||0||0.4251||||||7|0.6324||||||||||||||||||||||||1051.92|1051.92|634674.225|1509208.9333|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|7.1193|35.4938|4.7139|3.8191|0.0259|0|0.662|0.3911|18705|4018|40247|8.3131|6|8|0.6612|8.5338||705.081|80110|-4.35|694.783|-2101|694.783|0|4.986|-4.3585|2901|53.4365|8.5338|12662|110855||32323|18056|6054|8018|-3020|364|1073.56|1073.56|649709.7425|1474994.7667|31.6928
usa_0023|GOOGL|201801|201712|201712|||||||||||||6.5317||30.2868||7.5034|65.8252|5.3585|||0||0.454||||||8|1.5643||||||695.2975||||||||||||||||||1182.22|1182.22|724066.6104|1445514.6333|44.1398
usa_0023|GOOGL|201802|201712|201712|||||||||||||6.0405||28.0096||7.0065|61.4655|5.0316|||0||0.5308||||||8|1.8181||||||||||||||||||||||||1103.92|1103.92|669624.8162|2245362.9667|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|55.9677|4.996||0.0328|0|0.8469|0.4176|16814|4869|41487|10.6009|5||1.8974|10.8929||705.134|85050|13.33|694.945|-2173|694.945|0|4.7137|9.5755|2173|46.1882|10.8929|16637|117251||31146|17679|5007|10543|9401|369|1005.18|1005.18|600971.141|2260525.1333|19.5746
usa_0023|GOOGL|201804|201803|201803|||||||||||||5.2273||28.897||6.1454|43.4206|4.664|||0||0.4134||||||8|1.9255||||||694.5488||||||||||||||||||1022.99|1022.99|612904.4769|2329912.8333|15.0927
usa_0023|GOOGL|201805|201803|201803|||||||||||||5.55||30.681||6.4727|45.733|4.6126|||0||0.4549||||||6|1.9888||||||||||||||||||||||||1085.96|1085.96|656640.2148|1970904.7|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|6.7098|47.4083|4.8914||0.0244|0|0.8658|0.3497|17244|4558|42243|10.1702|6|6|1.9222|10.4443||703.247|89058|4.54|695.946|-2052|695.946|0|3.9962|8.8902|2052|46.9745|10.4443|16308|123898||32657|18774|5544|4215|3195|429|1184.07|1184.07|724782.3976|1754683.6667|22.1963
usa_0023|GOOGL|201807|201806|201806|||||||||||||6.4245||37.3826||7.3074|55.6735|5.4029|||0||0.4172||||||8|2.0066||||||695.6778||||||||||||||||||1199.1|1199.1|735880.25|1896559.5667|20.7833
usa_0023|GOOGL|201808|201806|201806|||||||||||||6.2501||36.3678||7.1308|54.3283|5.2279|||0||0.3353||||||8|1.8828||||||||||||||||||||||||1254.44|1254.44|774379.0594|1920696.6333|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|52.2893|5.0119||0.0232|0|1.1099|0.2585|18067|3789|43111|11.3978|6|8|1.9217|11.6969||703.859|94372|13.06|695.957|-2200|695.957|0|3.977|11.3782|2200|42.8832|11.6969|18768|129866||33740|19459|5602|10083|9192|453|1207.36|1207.36|741626.5486|1615255.2667|25.7798
usa_0023|GOOGL|201810|201809|201809|||||||||||||5.121||29.0576||5.9853|41.5196|4.2976|||0||0.2747||||||8|1.6595||||||695.466||||||||||||||||||1103.59|1103.59|665041.3229|2300597.9333|11.3096
usa_0023|GOOGL|201811|201809|201809|||||||||||||5.1534||29.2417||6.0182|41.7476|4.3089|||0||0.3059||||||7|1.7285||||||||||||||||||||||||1030.1|1030.1|613931.5266|2194119.1333|-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|5.6767|39.3785|4.2908||0.0222|0|1.2483|0.3769|21193|4447|45049|18.2116|7|8|1.3233|18.6778||700.9|98771|12.77|695.556|-2650|695.556|0|3.7647|11.1615|2650|11.964|18.6778|30736|136819||39276|21358|7103|10072|8948|513|991.25|991.25|586912.6725|2101068.1667|-7.4333
usa_0023|GOOGL|201901|201812|201812|||||||||||||4.831||28.9494||5.662|25.2062|4.2463|0.1759||0||0.2311||||||7|1.1158||||||695.1864||||||||||||||||||1107.3|1107.3|664999.1588|1983672.8667|-2.5238
usa_0023|GOOGL|201902|201812|201812|||||||||||||4.9045||29.3898||5.7394|25.5506|4.3857|0.1783||0||0.2914||||||6|1.0364||||||||||||||||||||||||1119.63|1119.63|673161.549|1681035.2333|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|26.9311|4.7999|0.1879|0.0215|0|1.2138|0.2698|19260|4471|46532|15.9984|6|7|1.0013|16.3933||700.879|103459|9.5|694.782|-3025|694.782|0|3.8026|10.1318|3025|13.9132|16.3933|27992|142012||36339|20327|5993|8146|6657|487|1176.89|1176.89|712967.9223|1530793.6667|13.4746
usa_0023|GOOGL|201904|201903|201903|||||||||||||5.5653||30.573||6.4095|32.5107|4.6962|0.4696||0||0.2769||||||8|0.9631||||||694.2438||||||||||||||||||1277.42|1277.42|777304.915|1357875|22.4392
usa_0023|GOOGL|201905|201903|201903|||||||||||||4.7996||26.3663||5.6349|28.5819|4.2378|0.4129||0||0.2937||||||8|0.9734||||||||||||||||||||||||1138.61|1138.61|680936.9331|1848796.3667|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|5.3779|27.2782|4.0878|0.394|0.0206|0|1.559|0.3264|21317|4461|47937|19.1981|7|8|0.8145|19.6265||699.954|107646|14.21|694.05|-3577|694.05|0|3.8479|10.9981|3577|14.1021|19.6265|34744|148299||38944|21648|6255|12147|9947|628|1125.37|1125.37|671745.1452|1658860.6667|-3.7685
usa_0023|GOOGL|201907|201906|201906|||||||||||||4.9521||26.5152||5.808|24.788|4.112|0.2164||0||0.3762||||||5|0.7791||54.9008||||693.3984||||||||||||||||||1131.55|1131.55|667512.9595|1337582.7333|-5.6334
usa_0023|GOOGL|201908|201906|201906|||||||||||||4.6847||25.0837||5.5375|23.6338|4.299|0.2063||0||0.3319||||||6|0.7975||54.8866||||||||||||||||||||||1190.53|1190.53|708409.5972|1599315.1333|-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|5.7622|24.5929|4.4472|0.2147|0.0203|0|1.7715|0.3849|21081|4273|49040|17.3906|6|6|0.8044|17.7649|54.6398|698.199|114096|10.12|690.906|-5696|690.906|0|3.6268|11.8068|5696|16.344|17.7649|32620|155058||40499|22931|7200|8628|7068|608|1225.95|1225.95|732969.7685|1218549.0333|1.5397
usa_0023|GOOGL|201910|201909|201909|||||||||||||4.8513||26.3916||5.691|27.0528|4.4596|0.3592||0||0.3914||||||7|0.6864||54.4858||||689.6874||||||||||||||||||1264.3|1264.3|754750.7798|1363100.8|14.5625
usa_0023|GOOGL|201911|201909|201909|||||||||||||5.0842||27.6581||5.9273|28.176|4.6416|0.3741||0||0.4641||||||8|0.6919||55.4652||||||||||||||||||||||1293.67|1293.67|775006.8988|1443639.7333|23.9824
usa_0023|GOOGL|201912|201912|201912|152578|119675|999|84587|22603|74467|45221|29246||201442|152122||4.9848|23.4932|26.0502|2.9243|5.7807|27.2344|4.8196|2.1718|0.0226|0|1.9822|0.5161|27492|5835|50552|17.7013|7|8|0.6822|18.0809|60.4852|695.193|118899|15.35|688.335|-6098|688.335|0|3.2544|14.7205|6098|13.33|18.0809|34343|161857||46075|25055|8567|10704|10671|604|1351.22|1351.22|814698.4086|1331861.5|32.0092
usa_0023|GOOGL|202001|201912|201912|||||||||||||5.4479||28.4705||6.2602|29.4937|5.0732|2.352||0||0.4339||||||7|0.5019||60.4476||||687.2861||||||||||||||||||1432.78|1432.78|869608.7784|1455254.6667|27.2575
usa_0023|GOOGL|202002|201912|201912|||||||||||||5.1754||27.0463||5.9832|28.1887|5.1757|2.2479||0||0.4355||||||9|0.6962||59.312||||||||||||||||||||||1339.25|1339.25|805326.9094|1728846.0667|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|4.8548|23.45|3.7928|0.9659|0.0194|0|3.0029|0.5908|23735|5012|53688|17.3284|6|9|0.8719|17.6903|59.0427|692.267|123048|9.87|683.972|-8496|683.972|0|3.5075|10.9937|8496|12.0145|17.6903|34522|166677||41159|22177|7380|7757|6836|565|1110.26|1110.26|647945.2654|2675054|-5.7512
usa_0023|GOOGL|202004|202003|202003|||||||||||||4.3685||25.0593||5.15|24.8757|4.5138|1.0246||0||0.5788||||||8|0.9918||58.8385||||682.6202||||||||||||||||||1270.86|1270.86|754245.7074|2985325.8667|-0.5135
usa_0023|GOOGL|202005|202003|202003|||||||||||||5.1416||29.4943||5.9387|28.6856|4.7536|1.1815||0||0.5037||||||8|0.9587||58.8391||||||||||||||||||||||1421.37|1421.37|856986.8737|2148594.7|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|5.9203|31.1865|4.8302||0.0143|0|2.8302|0.4543|21595|5039|55937|15.4735|7|9|1.0924|15.7736|58.1681|687.024|127498|10.13|681.215|-6852|681.215|0|3.268|7.9878|6852|10.8353|15.7736|31534|166030||38297|19744|6486|8277|6959|420|1463.98|1463.98|886073.3204|1724104.6|30.0888
usa_0023|GOOGL|202007|202006|202006|||||||||||||5.4485||29.034||6.2777|33.0691|4.976|||0||0.3837||||||9|1.0579||56.7036||||680.1636||||||||||||||||||1555.92|1555.92|941799.0428|1923364.1|37.5034
usa_0023|GOOGL|202008|202006|202006|||||||||||||5.8672||31.265||6.7044|35.3167|5.1712|||0||0.3831||||||8|1.0617||56.6574||||||||||||||||||||||1555.78|1555.78|940067.9256|1599524.3|31.9341
usa_0023|GOOGL|202009|202009|202009|164369|132596|835|93582|22390|86323|48200|38123||212920|155567||5.2943|24.4891|28.2125|2.9226|6.1206|32.2415|4.8785||0.0653|0|2.7539|0.3493|25513|5490|57307|17.0119|6|8|1.1324|17.501|56.5914|685.851|132121|16.4|677.724|-7897|677.724||3.2803|14.0294|7897|10.9335|17.501|35713|171704||46173|25056|6987|13359|11247|412|1466.02|1466.02|879016.4409|1632360.1|19.5824
usa_0023|GOOGL|202010|202009|202009|||||||||||||5.6075||28.3019||6.4259|30.8962|4.9461|2.7957||0||0.4342||||||8|1.0413||||||676.4263||||||||||||||||||1598.88|1598.88|962830.4825|1858655.7333|26.4637
usa_0023|GOOGL|202011|202009|202009|||||||||||||6.2576||31.583||7.0892|34.085|5.6772|3.0842||||0.3844||||||8|0.9818||69.3359||||||||||||||||||||||1763.9|1763.9|1074454.3506|1814770.0667|36.3485
usa_0023|GOOGL|202012|202012|202012|174296|136694|728|96960|22620|97072|56834|40238||222544|163401||6.2334|26.312|31.4609|3.3151|7.0645|33.9664|5.6357|3.0735|0.0577||2.4821|0.3722|31384|7828|58510|18.5384|8|8|0.967|19.2144|66.5012|682.969|135301|22.3|675.222|-7904|675.222||2.9573|18.5123|7904|16.2493|19.2144|40269|182527||56898|30818|8145|18689|15227|333|1720.22|1720.22|1044908.0498|1347795.4333|27.3087
usa_0023|GOOGL|202101|202012|202012|||||||||||||6.3681||27.1306||7.1815|32.5034|5.7474|1.6791||||0.4235||||||7|0.9651||66.6084||||674.1367||||||||||||||||||1784.47|1784.47|1081051.4023|1667638.6333|20.6114
usa_0023|GOOGL|202102|202012|202012|||||||||||||6.9302||29.525||7.7542|35.0957|6.2228|1.813||||0.4562||||||7|0.9799||66.7243||||||||||||||||||||||2110.7|2110.7|1299038.3327|1975010.5333|38.978
usa_0023|GOOGL|202103|202103|202103|172137|135104|888|100204|24164|97082|55453|41629||230013|170580||6.8797|24.5883|29.3102|3.861|7.7029|34.8632|6.1514|1.801|0.0604||2.325|0.4543|28499|10039|59436|22.8483|7|7|0.8253|23.8574|66.4955|682.071|139995|26.29|671.094|-11395|671.094||2.9503|20.2855|11395|16.6293|23.8574|51363|196682||55314|31211|7289|21283|17930|269|2046.47|2046.47|1255738.5324|1564155.3|78.5268
usa_0023|GOOGL|202104|202103|202103|||||||||||||7.1899||27.8676||7.9729|30.4976|6.6807|0.591||||0.4514||||||6|0.7389||65.5798||||670.1638||||||||||||||||||2290.98|2290.98|1414114.8625|1548257.7667|80.2701
usa_0023|GOOGL|202105|202103|202103|||||||||||||7.4348||28.8171||8.2231|31.4546|6.669|0.6095||||0.4303|||||||0.7685||64.9263||||||||||||||||||||||2362.87|2362.87|1462292.9381|1610140.4333|67.1952
usa_0023|GOOGL|202106|202106|202106|175697|135863|907|104675|24032|97822|55741|42081||237565|176939||7.7162|23.9745|29.9077|4.4984|8.5105|32.5539|7.125|0.6308|0.0603||2.326|0.4137|32851|7485|60436|26.9324|8|6|0.7457|28.3371|63.4845|679.612|144056|27.26|667.637|-12796|667.637||3.0267|23.7471|12796|16.4467|28.3371|62929|220265||61880|35653|8617|21985|18525|313|2446.61|2446.61|1518412.4547|1286532.4|68.655
usa_0023|GOOGL|202107|202106|202106|||||||||||||7.4336||27.9719||8.1755|28.5962|7.4039|0.278||||0.44||||||7|0.7648||61.1061||||666.7549||||||||||||||||||2524.19|2524.19|1561481.051|1299079.2333|61.4097
usa_0023|GOOGL|202108|202106|202106|||||||||||||8.2084||30.8873||8.9687|31.3707|7.9294|0.3049||||0.449||||||8|0.7491||60.9055||||||||||||||||||||||2893.95|2893.95|1808020.3429|1310711.6333|77.5942
usa_0023|GOOGL|202109|202109|202109|184110|142003|1278|107549|24172|102836|61782|41054||244567|183782||7.6715|23.3556|28.8672|4.7476|8.419|29.4482|7.8043|0.2862|0.0584||2.3882|0.4177|34800|10296|61193|29.0168|7|8|0.6795|30.7674|58.6107|676.519|150028|27.99|664.682|-12610|664.682||2.8617|25.5398|12610|16.9405|30.7674|70618|239210||65118|37497|8772|23064|18936|310|2716.6|2716.6|1689771.3613|1293052.1667|86.2394
usa_0023|GOOGL|202110|202109|202109|||||||||||||7.1972||26.221||7.9236|26.8314|7.775|0.2666||||0.421||||||8|1.0166||55.0755||||663.764||||||||||||||||||2786.17|2786.17|1721644.3439|1566419.0667|75.8624
usa_0023|GOOGL|202111|202109|202109|||||||||||||7.3409||26.7445||8.0709|27.33|7.7023|0.2715||||0.33||||||8|1.5478||54.1352||||||||||||||||||||||2996.77|2996.77|1861433.0423|1594735.4|68.7721
usa_0023|GOOGL|202112|202112|202112|188143|139649|1170|110557|24373|107633|64254|43379||251635|191484||7.6067|23.5606|27.7128|4.9862|8.3433|28.2525|7.9623|0.2807|0.051||2.6319|0.3073|40270|7242|61774|30.304||9|1.5324|32.0456|52.8204|672.493|156500|30.69|662.121|-13473|662.121||2.8001|27.778|13473|16.2023|32.0456|76033|257637||75325|42337|11744|24402|20642|261|2924.01|2924.01|1813137.5736|1470984.4667|65.4281
usa_0023|GOOGL|202201|202112|202112|||||||||||||6.0209||23.1481||6.6777|22.6205|6.6684|0.2481||||0.3356||||||9|1.6092||51.1163||||660.9713||||||||||||||||||2580.1|2580.1|1578567.0511|1483264.5|57.4397
usa_0023|GOOGL|202202|202112|202112|||||||||||||6.3979||24.5976||7.0642|23.9299|7.0544|0.2624|||||||||||||||||||||||||||||||||||2685.65|2685.65|1648332.5718|2224702.8667|28.5769